KissMeData/089970/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201200,279677590,9400,9400,9400,9400,1321
20241007,201100,279677590,9400,9400,9400,9400,0
20241007,201000,279677590,9400,9400,9400,9400,0
20241007,200900,279677590,9400,9400,9400,9400,0
20241007,200800,279677590,9400,9400,9400,9400,0
20241007,200700,279677590,9400,9400,9400,9400,0
20241007,200600,279677590,9400,9400,9400,9400,0
20241007,200500,279677590,9400,9400,9400,9400,0
20241007,200400,279677590,9400,9400,9400,9400,0
20241007,200300,279677590,9400,9400,9400,9400,0
20241007,200200,279677590,9400,9400,9400,9400,0
20241007,200100,279677590,9400,9400,9400,9400,0
20241007,200000,279677590,9400,9400,9400,9400,0
20241007,195900,279677590,9400,9400,9400,9400,0
20241007,195800,279677590,9400,9400,9400,9400,0
20241007,195700,279677590,9400,9400,9400,9400,0
20241007,195600,279677590,9400,9400,9400,9400,0
20241007,195500,279677590,9400,9400,9400,9400,0
20241007,195400,279677590,9400,9400,9400,9400,0
20241007,195300,279677590,9400,9400,9400,9400,0
20241007,195200,279677590,9400,9400,9400,9400,0
20241007,195100,279677590,9400,9400,9400,9400,0
20241007,195000,279677590,9400,9400,9400,9400,0
20241007,194900,279677590,9400,9400,9400,9400,0
20241007,194800,279677590,9400,9400,9400,9400,0
20241007,194700,279677590,9400,9400,9400,9400,0
20241007,194600,279677590,9400,9400,9400,9400,0
20241007,194500,279677590,9400,9400,9400,9400,0
20241007,194400,279677590,9400,9400,9400,9400,0
20241007,194300,279677590,9400,9400,9400,9400,0
20241007,194200,279677590,9400,9400,9400,9400,1321
20241007,194100,279677590,9400,9400,9400,9400,0
20241007,194000,279677590,9400,9400,9400,9400,0
20241007,193900,279677590,9400,9400,9400,9400,0
20241007,193800,279677590,9400,9400,9400,9400,0
20241007,193700,279677590,9400,9400,9400,9400,0
20241007,193600,279677590,9400,9400,9400,9400,0
20241007,193500,279677590,9400,9400,9400,9400,0
20241007,193400,279677590,9400,9400,9400,9400,0
20241007,193300,279677590,9400,9400,9400,9400,0
20241007,193200,279677590,9400,9400,9400,9400,0
20241007,193100,279677590,9400,9400,9400,9400,0
20241007,193000,279677590,9400,9400,9400,9400,0
20241007,192900,279677590,9400,9400,9400,9400,0
20241007,192800,279677590,9400,9400,9400,9400,0
20241007,192700,279677590,9400,9400,9400,9400,0
20241007,192600,279677590,9400,9400,9400,9400,0
20241007,192500,279677590,9400,9400,9400,9400,0
20241007,192400,279677590,9400,9400,9400,9400,0
20241007,192300,279677590,9400,9400,9400,9400,0
20241007,192200,279677590,9400,9400,9400,9400,0
20241007,192100,279677590,9400,9400,9400,9400,0
20241007,192000,279677590,9400,9400,9400,9400,0
20241007,191900,279677590,9400,9400,9400,9400,0
20241007,191800,279677590,9400,9400,9400,9400,0
20241007,191700,279677590,9400,9400,9400,9400,0
20241007,191600,279677590,9400,9400,9400,9400,0
20241007,191500,279677590,9400,9400,9400,9400,0
20241007,191400,279677590,9400,9400,9400,9400,0
20241007,191300,279677590,9400,9400,9400,9400,0
20241007,191200,279677590,9400,9400,9400,9400,1321
20241007,191100,279677590,9400,9400,9400,9400,0
20241007,191000,279677590,9400,9400,9400,9400,0
20241007,190900,279677590,9400,9400,9400,9400,0
20241007,190800,279677590,9400,9400,9400,9400,0
20241007,190700,279677590,9400,9400,9400,9400,0
20241007,190600,279677590,9400,9400,9400,9400,0
20241007,190500,279677590,9400,9400,9400,9400,0
20241007,190400,279677590,9400,9400,9400,9400,0
20241007,190300,279677590,9400,9400,9400,9400,0
20241007,190200,279677590,9400,9400,9400,9400,0
20241007,190100,279677590,9400,9400,9400,9400,0
20241007,190000,279677590,9400,9400,9400,9400,0
20241007,185900,279677590,9400,9400,9400,9400,0
20241007,185800,279677590,9400,9400,9400,9400,0
20241007,185700,279677590,9400,9400,9400,9400,0
20241007,185600,279677590,9400,9400,9400,9400,0
20241007,185500,279677590,9400,9400,9400,9400,0
20241007,185400,279677590,9400,9400,9400,9400,0
20241007,185300,279677590,9400,9400,9400,9400,0
20241007,185200,279677590,9400,9400,9400,9400,0
20241007,185100,279677590,9400,9400,9400,9400,0
20241007,185000,279677590,9400,9400,9400,9400,0
20241007,184900,279677590,9400,9400,9400,9400,0
20241007,184800,279677590,9400,9400,9400,9400,0
20241007,184700,279677590,9400,9400,9400,9400,0
20241007,184600,279677590,9400,9400,9400,9400,0
20241007,184500,279677590,9400,9400,9400,9400,0
20241007,184400,279677590,9400,9400,9400,9400,0
20241007,184300,279677590,9400,9400,9400,9400,0
20241007,184200,279677590,9400,9400,9400,9400,1321
20241007,184100,279677590,9400,9400,9400,9400,0
20241007,184000,279677590,9400,9400,9400,9400,0
20241007,183900,279677590,9400,9400,9400,9400,0
20241007,183800,279677590,9400,9400,9400,9400,0
20241007,183700,279677590,9400,9400,9400,9400,0
20241007,183600,279677590,9400,9400,9400,9400,0
20241007,183500,279677590,9400,9400,9400,9400,0
20241007,183400,279677590,9400,9400,9400,9400,0
20241007,183300,279677590,9400,9400,9400,9400,0
20241007,183200,279677590,9400,9400,9400,9400,0
20241007,183100,279677590,9400,9400,9400,9400,0
20241007,183000,279677590,9400,9400,9400,9400,0
20241007,182900,279677590,9400,9400,9400,9400,0
20241007,182800,279677590,9400,9400,9400,9400,0
20241007,182700,279677590,9400,9400,9400,9400,0
20241007,182600,279677590,9400,9400,9400,9400,0
20241007,182500,279677590,9400,9400,9400,9400,0
20241007,182400,279677590,9400,9400,9400,9400,0
20241007,182300,279677590,9400,9400,9400,9400,0
20241007,182200,279677590,9400,9400,9400,9400,0
20241007,182100,279677590,9400,9400,9400,9400,0
20241007,182000,279677590,9400,9400,9400,9400,0
20241007,181900,279677590,9400,9400,9400,9400,0
20241007,181800,279677590,9400,9400,9400,9400,0
20241007,181700,279677590,9400,9400,9400,9400,0
20241007,181600,279677590,9400,9400,9400,9400,0
20241007,181500,279677590,9400,9400,9400,9400,0
20241007,181400,279677590,9400,9400,9400,9400,0
20241007,181300,279677590,9400,9400,9400,9400,0
20241007,181200,279677590,9400,9400,9400,9400,1321
20241007,181100,279677590,9400,9400,9400,9400,0
20241007,181000,279677590,9400,9400,9400,9400,0
20241007,180900,279677590,9400,9400,9400,9400,0
20241007,180800,279677590,9400,9400,9400,9400,0
20241007,180700,279677590,9400,9400,9400,9400,0
20241007,180600,279677590,9400,9400,9400,9400,0
20241007,180500,279677590,9400,9400,9400,9400,0
20241007,180400,279677590,9400,9400,9400,9400,0
20241007,180300,279677590,9400,9400,9400,9400,0
20241007,180200,279677590,9400,9400,9400,9400,0
20241007,180100,279677590,9400,9400,9400,9400,0
20241007,180000,279677590,9400,9400,9400,9400,0
20241007,175900,279677590,9400,9400,9400,9400,0
20241007,175800,279677590,9400,9400,9400,9400,0
20241007,175700,279677590,9400,9400,9400,9400,0
20241007,175600,279677590,9400,9400,9400,9400,0
20241007,175500,279677590,9400,9400,9400,9400,0
20241007,175400,279677590,9400,9400,9400,9400,0
20241007,175300,279677590,9400,9400,9400,9400,0
20241007,175200,279677590,9400,9400,9400,9400,0
20241007,175100,279677590,9400,9400,9400,9400,0
20241007,175000,279677590,9400,9400,9400,9400,0
20241007,174900,279677590,9400,9400,9400,9400,0
20241007,174800,279677590,9400,9400,9400,9400,0
20241007,174700,279677590,9400,9400,9400,9400,0
20241007,174600,279677590,9400,9400,9400,9400,0
20241007,174500,279677590,9400,9400,9400,9400,0
20241007,174400,279677590,9400,9400,9400,9400,0
20241007,174300,279677590,9400,9400,9400,9400,0
20241007,174200,279677590,9400,9400,9400,9400,1321
20241007,174100,279677590,9400,9400,9400,9400,0
20241007,174000,279677590,9400,9400,9400,9400,0
20241007,173900,279677590,9400,9400,9400,9400,0
20241007,173800,279677590,9400,9400,9400,9400,0
20241007,173700,279677590,9400,9400,9400,9400,0
20241007,173600,279677590,9400,9400,9400,9400,0
20241007,173500,279677590,9400,9400,9400,9400,0
20241007,173400,279677590,9400,9400,9400,9400,0
20241007,173300,279677590,9400,9400,9400,9400,0
20241007,173200,279677590,9400,9400,9400,9400,0
20241007,173100,279677590,9400,9400,9400,9400,0
20241007,173000,279677590,9400,9400,9400,9400,0
20241007,172900,279677590,9400,9400,9400,9400,0
20241007,172800,279677590,9400,9400,9400,9400,0
20241007,172700,279677590,9400,9400,9400,9400,0
20241007,172600,279677590,9400,9400,9400,9400,0
20241007,172500,279677590,9400,9400,9400,9400,0
20241007,172400,279677590,9400,9400,9400,9400,0
20241007,172300,279677590,9400,9400,9400,9400,0
20241007,172200,279677590,9400,9400,9400,9400,0
20241007,172100,279677590,9400,9400,9400,9400,0
20241007,172000,279677590,9400,9400,9400,9400,0
20241007,171900,279677590,9400,9400,9400,9400,0
20241007,171800,279677590,9400,9400,9400,9400,0
20241007,171700,279677590,9400,9400,9400,9400,0
20241007,171600,279677590,9400,9400,9400,9400,0
20241007,171500,279677590,9400,9400,9400,9400,0
20241007,171400,279677590,9400,9400,9400,9400,0
20241007,171300,279677590,9400,9400,9400,9400,0
20241007,171200,279677590,9400,9400,9400,9400,1321
20241007,171100,279677590,9400,9400,9400,9400,0
20241007,171000,279677590,9400,9400,9400,9400,0
20241007,170900,279677590,9400,9400,9400,9400,0
20241007,170800,279677590,9400,9400,9400,9400,0
20241007,170700,279677590,9400,9400,9400,9400,0
20241007,170600,279677590,9400,9400,9400,9400,0
20241007,170500,279677590,9400,9400,9400,9400,0
20241007,170400,279677590,9400,9400,9400,9400,0
20241007,170300,279677590,9400,9400,9400,9400,0
20241007,170200,279677590,9400,9400,9400,9400,0
20241007,170100,279677590,9400,9400,9400,9400,0
20241007,170000,279677590,9400,9400,9400,9400,0
20241007,165900,279677590,9400,9400,9400,9400,0
20241007,165800,279677590,9400,9400,9400,9400,0
20241007,165700,279677590,9400,9400,9400,9400,0
20241007,165600,279677590,9400,9400,9400,9400,0
20241007,165500,279677590,9400,9400,9400,9400,0
20241007,165400,279677590,9400,9400,9400,9400,0
20241007,165300,279677590,9400,9400,9400,9400,0
20241007,165200,279677590,9400,9400,9400,9400,0
20241007,165100,279677590,9400,9400,9400,9400,0
20241007,165000,279677590,9400,9400,9400,9400,0
20241007,164900,279677590,9400,9400,9400,9400,0
20241007,164800,279677590,9400,9400,9400,9400,0
20241007,164700,279677590,9400,9400,9400,9400,0
20241007,164600,279677590,9400,9400,9400,9400,0
20241007,164500,279677590,9400,9400,9400,9400,0
20241007,164400,279677590,9400,9400,9400,9400,0
20241007,164300,279677590,9400,9400,9400,9400,0
20241007,164200,279677590,9400,9400,9400,9400,1321
20241007,164100,279677590,9400,9400,9400,9400,0
20241007,164000,279677590,9400,9400,9400,9400,0
20241007,163900,279677590,9400,9400,9400,9400,0
20241007,163800,279677590,9400,9400,9400,9400,0
20241007,163700,279677590,9400,9400,9400,9400,0
20241007,163600,279677590,9400,9400,9400,9400,0
20241007,163500,279677590,9400,9400,9400,9400,0
20241007,163400,279677590,9400,9400,9400,9400,0
20241007,163300,279677590,9400,9400,9400,9400,0
20241007,163200,279677590,9400,9400,9400,9400,0
20241007,163100,279677590,9400,9400,9400,9400,0
20241007,163000,279677590,9400,9400,9400,9400,0
20241007,162900,279677590,9400,9400,9400,9400,0
20241007,162800,279677590,9400,9400,9400,9400,0
20241007,162700,279677590,9400,9400,9400,9400,0
20241007,162600,279677590,9400,9400,9400,9400,0
20241007,162500,279677590,9400,9400,9400,9400,0
20241007,162400,279677590,9400,9400,9400,9400,0
20241007,162300,279677590,9400,9400,9400,9400,0
20241007,162200,279677590,9400,9400,9400,9400,0
20241007,162100,279677590,9400,9400,9400,9400,0
20241007,162000,279677590,9400,9400,9400,9400,0
20241007,161900,279677590,9400,9400,9400,9400,0
20241007,161800,279677590,9400,9400,9400,9400,0
20241007,161700,279677590,9400,9400,9400,9400,0
20241007,161600,279677590,9400,9400,9400,9400,0
20241007,161500,279677590,9400,9400,9400,9400,0
20241007,161400,279677590,9400,9400,9400,9400,0
20241007,161300,279677590,9400,9400,9400,9400,0
20241007,161200,279677590,9400,9400,9400,9400,1321
20241007,161100,279677590,9400,9400,9400,9400,0
20241007,161000,279677590,9400,9400,9400,9400,0
20241007,160900,279677590,9400,9400,9400,9400,0
20241007,160800,279677590,9400,9400,9400,9400,0
20241007,160700,279677590,9400,9400,9400,9400,0
20241007,160600,279677590,9400,9400,9400,9400,0
20241007,160500,279677590,9400,9400,9400,9400,0
20241007,160400,279677590,9400,9400,9400,9400,0
20241007,160300,279677590,9400,9400,9400,9400,0
20241007,160200,279677590,9400,9400,9400,9400,0
20241007,160100,279677590,9400,9400,9400,9400,0
20241007,160000,279677590,9400,9400,9400,9400,0
20241007,155900,279677590,9400,9400,9400,9400,0
20241007,155800,279677590,9400,9400,9400,9400,0
20241007,155700,279677590,9400,9400,9400,9400,0
20241007,155600,279677590,9400,9400,9400,9400,0
20241007,155500,279677590,9400,9400,9400,9400,0
20241007,155400,279677590,9400,9400,9400,9400,0
20241007,155300,279677590,9400,9400,9400,9400,0
20241007,155200,279677590,9400,9400,9400,9400,0
20241007,155100,279677590,9400,9400,9400,9400,0
20241007,155000,279677590,9400,9400,9400,9400,0
20241007,154900,279677590,9400,9400,9400,9400,0
20241007,154800,279677590,9400,9400,9400,9400,0
20241007,154700,279677590,9400,9400,9400,9400,0
20241007,154600,279677590,9400,9400,9400,9400,0
20241007,154500,279677590,9400,9400,9400,9400,0
20241007,154400,279677590,9400,9400,9400,9400,0
20241007,154300,279677590,9400,9400,9400,9400,0
20241007,154200,279677590,9400,9400,9400,9400,1321
20241007,154100,279677590,9400,9400,9400,9400,0
20241007,154000,279677590,9400,9400,9400,9400,0
20241007,153900,279677590,9400,9400,9400,9400,0
20241007,153800,279677590,9400,9400,9400,9400,0
20241007,153700,279677590,9400,9400,9400,9400,0
20241007,153600,279677590,9400,9400,9400,9400,0
20241007,153500,279677590,9400,9400,9400,9400,0
20241007,153400,279677590,9400,9400,9400,9400,0
20241007,153300,279677590,9400,9400,9400,9400,0
20241007,153200,279677590,9400,9400,9400,9400,0
20241007,153100,279677590,9400,9400,9400,9400,0
20241007,153000,279677590,9400,9400,9400,9400,1321
20241007,152900,267260190,9320,9320,9320,9320,0
20241007,152800,267260190,9320,9320,9320,9320,0
20241007,152700,267260190,9320,9320,9320,9320,0
20241007,152600,267260190,9320,9320,9320,9320,0
20241007,152500,267260190,9320,9320,9320,9320,0
20241007,152400,267260190,9320,9320,9320,9320,0
20241007,152300,267260190,9320,9320,9320,9320,0
20241007,152200,267260190,9320,9320,9320,9320,0
20241007,152100,267260190,9320,9320,9320,9320,0
20241007,152000,267260190,9320,9320,9320,9320,0
20241007,151900,267260190,9320,9360,9370,9320,34
20241007,151800,266941890,9360,9360,9360,9360,17
20241007,151700,266782770,9350,9350,9350,9350,52
20241007,151600,266296570,9350,9350,9350,9350,13
20241007,151500,266175020,9330,9340,9340,9330,104
20241007,151400,265204200,9340,9350,9350,9330,41
20241007,151300,264821390,9330,9330,9330,9330,0
20241007,151200,264821390,9330,9330,9330,9330,15
20241007,151100,264681440,9370,9370,9370,9370,0
20241007,151000,264681440,9370,9370,9370,9370,2
20241007,150900,264662700,9330,9330,9330,9330,0
20241007,150800,264662700,9330,9330,9330,9330,82
20241007,150700,263897640,9330,9330,9330,9330,0
20241007,150600,263897640,9330,9330,9330,9330,20
20241007,150500,263711040,9380,9380,9380,9380,0
20241007,150400,263711040,9380,9380,9380,9380,1
20241007,150300,263701660,9320,9320,9320,9320,11
20241007,150200,263599140,9380,9380,9380,9380,0
20241007,150100,263599140,9380,9380,9380,9380,1
20241007,150000,263589760,9320,9350,9350,9320,202
20241007,145900,261703360,9380,9380,9380,9380,1
20241007,145800,261693980,9340,9340,9340,9340,0
20241007,145700,261693980,9340,9340,9390,9300,177
20241007,145600,260041340,9390,9380,9390,9380,692
20241007,145500,253549860,9390,9390,9390,9390,0
20241007,145400,253549860,9390,9390,9390,9390,0
20241007,145300,253549860,9390,9390,9390,9390,0
20241007,145200,253549860,9390,9390,9390,9390,0
20241007,145100,253549860,9390,9390,9390,9390,0
20241007,145000,253549860,9390,9390,9390,9390,49
20241007,144900,253089750,9390,9390,9390,9390,1
20241007,144800,253080360,9390,9390,9390,9390,0
20241007,144700,253080360,9390,9390,9390,9390,0
20241007,144600,253080360,9390,9390,9390,9390,2
20241007,144500,253061580,9400,9400,9400,9400,0
20241007,144400,253061580,9400,9380,9400,9360,45
20241007,144300,252639200,9380,9380,9380,9380,0
20241007,144200,252639200,9380,9360,9380,9360,157
20241007,144100,251167080,9350,9350,9350,9350,0
20241007,144000,251167080,9350,9350,9350,9350,0
20241007,143900,251167080,9350,9350,9350,9350,0
20241007,143800,251167080,9350,9350,9350,9350,5
20241007,143700,251120330,9370,9370,9370,9370,0
20241007,143600,251120330,9370,9370,9370,9370,0
20241007,143500,251120330,9370,9370,9370,9370,11
20241007,143400,251017260,9370,9370,9370,9370,0
20241007,143300,251017260,9370,9370,9370,9370,0
20241007,143200,251017260,9370,9370,9370,9370,38
20241007,143100,250661200,9370,9370,9370,9370,13
20241007,143000,250539390,9380,9320,9390,9300,102
20241007,142900,249589880,9300,9320,9370,9300,232
20241007,142800,247428960,9380,9380,9380,9380,15
20241007,142700,247288260,9390,9330,9390,9330,63
20241007,142600,246696810,9330,9390,9390,9300,160
20241007,142500,245202730,9360,9360,9360,9360,0
20241007,142400,245202730,9360,9360,9360,9360,14
20241007,142300,245071690,9360,9400,9400,9360,34
20241007,142200,244752720,9390,9400,9400,9390,15
20241007,142100,244611730,9410,9410,9410,9410,0
20241007,142000,244611730,9410,9410,9410,9410,0
20241007,141900,244611730,9410,9410,9410,9410,0
20241007,141800,244611730,9410,9410,9410,9410,0
20241007,141700,244611730,9410,9410,9410,9410,0
20241007,141600,244611730,9410,9410,9410,9410,0
20241007,141500,244611730,9410,9410,9410,9410,14
20241007,141400,244479990,9410,9410,9410,9410,0
20241007,141300,244479990,9410,9410,9410,9410,15
20241007,141200,244338840,9470,9470,9470,9470,0
20241007,141100,244338840,9470,9440,9470,9360,583
20241007,141000,238849730,9450,9480,9490,9450,267
20241007,140900,236321390,9490,9460,9490,9460,974
20241007,140800,227091870,9460,9450,9470,9450,171
20241007,140700,225474660,9440,9470,9470,9440,322
20241007,140600,222426790,9470,9470,9470,9470,112
20241007,140500,221366150,9470,9470,9470,9440,175
20241007,140400,219708990,9470,9470,9470,9470,171
20241007,140300,218089620,9470,9470,9470,9470,103
20241007,140200,217114210,9440,9480,9480,9440,413
20241007,140100,213209330,9480,9490,9490,9420,176
20241007,140000,211540170,9490,9450,9490,9450,954
20241007,135900,202503720,9440,9420,9450,9420,357
20241007,135800,199135060,9400,9400,9410,9380,311
20241007,135700,196210090,9400,9400,9400,9370,183
20241007,135600,194490220,9400,9400,9400,9400,103
20241007,135500,193522020,9400,9390,9400,9390,171
20241007,135400,191914730,9390,9360,9390,9360,171
20241007,135300,190310850,9360,9370,9370,9330,182
20241007,135200,188606770,9350,9350,9350,9350,0
20241007,135100,188606770,9350,9350,9350,9350,26
20241007,135000,188363670,9390,9390,9390,9390,0
20241007,134900,188363670,9390,9370,9390,9370,184
20241007,134800,186638280,9340,9340,9340,9340,0
20241007,134700,186638280,9340,9340,9340,9340,29
20241007,134600,186367420,9340,9340,9340,9340,0
20241007,134500,186367420,9340,9340,9340,9340,98
20241007,134400,185452100,9360,9360,9360,9360,0
20241007,134300,185452100,9360,9330,9360,9330,11
20241007,134200,185349220,9310,9310,9310,9310,3
20241007,134100,185321290,9310,9320,9370,9310,16
20241007,134000,185172100,9320,9320,9320,9320,0
20241007,133900,185172100,9320,9320,9320,9310,402
20241007,133800,181429390,9320,9380,9380,9320,52
20241007,133700,180944030,9380,9390,9390,9360,2314
20241007,133600,159249130,9380,9430,9430,9380,88
20241007,133500,158422190,9390,9380,9390,9370,99
20241007,133400,157493710,9440,9400,9440,9400,20
20241007,133300,157305510,9440,9420,9440,9420,422
20241007,133200,153322560,9410,9380,9410,9380,525
20241007,133100,148389940,9380,9350,9380,9350,787
20241007,133000,141022430,9350,9340,9350,9340,166
20241007,132900,139471680,9330,9330,9330,9330,0
20241007,132800,139471680,9330,9330,9330,9330,282
20241007,132700,136840620,9290,9290,9290,9290,0
20241007,132600,136840620,9290,9290,9290,9290,0
20241007,132500,136840620,9290,9290,9290,9290,0
20241007,132400,136840620,9290,9290,9290,9290,0
20241007,132300,136840620,9290,9290,9290,9290,15
20241007,132200,136701270,9290,9300,9300,9290,51
20241007,132100,136227470,9300,9300,9300,9300,17
20241007,132000,136069370,9300,9300,9300,9300,8
20241007,131900,135994970,9300,9300,9300,9300,0
20241007,131800,135994970,9300,9300,9300,9300,0
20241007,131700,135994970,9300,9300,9300,9300,15
20241007,131600,135855470,9300,9300,9300,9300,0
20241007,131500,135855470,9300,9300,9300,9300,0
20241007,131400,135855470,9300,9300,9300,9300,27
20241007,131300,135604370,9300,9300,9300,9300,30
20241007,131200,135325370,9330,9330,9330,9330,0
20241007,131100,135325370,9330,9300,9330,9300,102
20241007,131000,134376710,9300,9300,9300,9300,0
20241007,130900,134376710,9300,9300,9300,9300,0
20241007,130800,134376710,9300,9320,9320,9300,340
20241007,130700,131213400,9340,9340,9340,9340,0
20241007,130600,131213400,9340,9340,9340,9340,0
20241007,130500,131213400,9340,9340,9340,9340,0
20241007,130400,131213400,9340,9340,9340,9340,0
20241007,130300,131213400,9340,9340,9340,9340,0
20241007,130200,131213400,9340,9340,9340,9340,0
20241007,130100,131213400,9340,9340,9340,9340,0
20241007,130000,131213400,9340,9340,9340,9340,0
20241007,125900,131213400,9340,9330,9340,9330,21
20241007,125800,131017310,9310,9310,9310,9310,0
20241007,125700,131017310,9310,9310,9310,9310,0
20241007,125600,131017310,9310,9310,9310,9310,0
20241007,125500,131017310,9310,9310,9310,9310,1
20241007,125400,131008000,9340,9340,9340,9340,0
20241007,125300,131008000,9340,9340,9340,9340,0
20241007,125200,131008000,9340,9330,9340,9330,107
20241007,125100,130008860,9330,9330,9330,9330,0
20241007,125000,130008860,9330,9330,9330,9330,0
20241007,124900,130008860,9330,9330,9330,9330,0
20241007,124800,130008860,9330,9330,9330,9330,2
20241007,124700,129990200,9330,9330,9330,9330,0
20241007,124600,129990200,9330,9330,9330,9330,0
20241007,124500,129990200,9330,9330,9330,9330,0
20241007,124400,129990200,9330,9330,9330,9330,151
20241007,124300,128581370,9320,9320,9320,9320,540
20241007,124200,123548570,9320,9320,9320,9320,0
20241007,124100,123548570,9320,9320,9320,9320,0
20241007,124000,123548570,9320,9320,9320,9320,0
20241007,123900,123548570,9320,9320,9320,9320,5
20241007,123800,123501970,9300,9300,9300,9300,0
20241007,123700,123501970,9300,9300,9300,9300,19
20241007,123600,123325270,9310,9310,9310,9310,0
20241007,123500,123325270,9310,9310,9310,9310,154
20241007,123400,121891530,9320,9320,9320,9320,0
20241007,123300,121891530,9320,9320,9320,9320,96
20241007,123200,120996810,9310,9310,9310,9310,1
20241007,123100,120987500,9320,9320,9320,9320,0
20241007,123000,120987500,9320,9320,9320,9320,0
20241007,122900,120987500,9320,9320,9320,9320,0
20241007,122800,120987500,9320,9320,9320,9320,0
20241007,122700,120987500,9320,9320,9320,9320,13
20241007,122600,120866340,9330,9330,9330,9330,10
20241007,122500,120773040,9330,9330,9330,9330,36
20241007,122400,120437160,9330,9330,9330,9330,83
20241007,122300,119662770,9330,9330,9330,9320,372
20241007,122200,116192020,9330,9330,9330,9330,30
20241007,122100,115912120,9330,9330,9330,9330,0
20241007,122000,115912120,9330,9330,9330,9330,0
20241007,121900,115912120,9330,9330,9330,9330,150
20241007,121800,114512620,9330,9330,9330,9330,5
20241007,121700,114465970,9300,9300,9300,9300,0
20241007,121600,114465970,9300,9300,9300,9300,0
20241007,121500,114465970,9300,9300,9300,9300,20
20241007,121400,114279970,9300,9300,9300,9300,7
20241007,121300,114214870,9330,9330,9330,9330,11
20241007,121200,114112240,9330,9330,9330,9330,4
20241007,121100,114074920,9340,9340,9340,9340,0
20241007,121000,114074920,9340,9340,9340,9340,0
20241007,120900,114074920,9340,9340,9340,9340,0
20241007,120800,114074920,9340,9340,9340,9340,0
20241007,120700,114074920,9340,9340,9340,9340,0
20241007,120600,114074920,9340,9340,9340,9340,0
20241007,120500,114074920,9340,9340,9340,9340,0
20241007,120400,114074920,9340,9340,9340,9340,0
20241007,120300,114074920,9340,9340,9340,9340,0
20241007,120200,114074920,9340,9340,9340,9340,0
20241007,120100,114074920,9340,9340,9340,9340,0
20241007,120000,114074920,9340,9340,9340,9340,0
20241007,115900,114074920,9340,9340,9340,9340,53
20241007,115800,113579900,9340,9340,9340,9340,0
20241007,115700,113579900,9340,9340,9340,9340,2
20241007,115600,113561220,9340,9340,9340,9340,0
20241007,115500,113561220,9340,9340,9340,9340,0
20241007,115400,113561220,9340,9340,9340,9340,0
20241007,115300,113561220,9340,9340,9340,9340,104
20241007,115200,112589860,9310,9340,9340,9310,31
20241007,115100,112300920,9330,9320,9330,9320,544
20241007,115000,107228110,9300,9300,9300,9300,156
20241007,114900,105777310,9280,9280,9280,9280,0
20241007,114800,105777310,9280,9280,9280,9280,0
20241007,114700,105777310,9280,9250,9280,9250,770
20241007,114600,98634550,9260,9260,9260,9260,0
20241007,114500,98634550,9260,9260,9260,9260,0
20241007,114400,98634550,9260,9260,9260,9260,0
20241007,114300,98634550,9260,9260,9260,9260,0
20241007,114200,98634550,9260,9260,9260,9260,0
20241007,114100,98634550,9260,9260,9260,9260,0
20241007,114000,98634550,9260,9260,9260,9260,0
20241007,113900,98634550,9260,9260,9260,9260,0
20241007,113800,98634550,9260,9260,9260,9260,0
20241007,113700,98634550,9260,9260,9260,9260,0
20241007,113600,98634550,9260,9260,9260,9260,0
20241007,113500,98634550,9260,9260,9260,9260,2
20241007,113400,98616030,9260,9260,9260,9260,0
20241007,113300,98616030,9260,9250,9260,9250,3
20241007,113200,98588260,9230,9230,9230,9230,0
20241007,113100,98588260,9230,9230,9230,9230,0
20241007,113000,98588260,9230,9230,9230,9230,0
20241007,112900,98588260,9230,9230,9230,9230,0
20241007,112800,98588260,9230,9230,9230,9230,0
20241007,112700,98588260,9230,9230,9230,9230,0
20241007,112600,98588260,9230,9230,9230,9230,0
20241007,112500,98588260,9230,9230,9230,9230,0
20241007,112400,98588260,9230,9230,9230,9230,0
20241007,112300,98588260,9230,9230,9230,9230,0
20241007,112200,98588260,9230,9230,9230,9230,300
20241007,112100,95819260,9230,9230,9230,9230,40
20241007,112000,95450060,9260,9260,9260,9260,0
20241007,111900,95450060,9260,9260,9260,9260,0
20241007,111800,95450060,9260,9260,9260,9260,0
20241007,111700,95450060,9260,9260,9260,9260,0
20241007,111600,95450060,9260,9260,9260,9260,1
20241007,111500,95440800,9260,9260,9260,9260,0
20241007,111400,95440800,9260,9260,9260,9260,0
20241007,111300,95440800,9260,9260,9260,9260,0
20241007,111200,95440800,9260,9260,9260,9260,0
20241007,111100,95440800,9260,9260,9260,9260,0
20241007,111000,95440800,9260,9260,9260,9260,0
20241007,110900,95440800,9260,9260,9260,9260,0
20241007,110800,95440800,9260,9260,9260,9260,0
20241007,110700,95440800,9260,9260,9260,9260,0
20241007,110600,95440800,9260,9260,9260,9260,0
20241007,110500,95440800,9260,9260,9260,9260,0
20241007,110400,95440800,9260,9260,9260,9260,0
20241007,110300,95440800,9260,9260,9260,9260,2
20241007,110200,95422280,9260,9270,9270,9260,66
20241007,110100,94811110,9250,9250,9250,9250,0
20241007,110000,94811110,9250,9250,9250,9250,0
20241007,105900,94811110,9250,9250,9250,9250,5
20241007,105800,94764860,9250,9250,9250,9250,0
20241007,105700,94764860,9250,9250,9250,9250,0
20241007,105600,94764860,9250,9250,9250,9250,102
20241007,105500,93821360,9260,9260,9260,9260,0
20241007,105400,93821360,9260,9260,9260,9260,1
20241007,105300,93812100,9230,9230,9230,9230,0
20241007,105200,93812100,9230,9230,9230,9230,0
20241007,105100,93812100,9230,9230,9230,9230,0
20241007,105000,93812100,9230,9230,9230,9230,10
20241007,104900,93719800,9280,9280,9280,9280,0
20241007,104800,93719800,9280,9240,9280,9200,196
20241007,104700,91908800,9250,9250,9250,9250,0
20241007,104600,91908800,9250,9250,9250,9250,0
20241007,104500,91908800,9250,9250,9250,9250,31
20241007,104400,91622050,9260,9260,9260,9260,14
20241007,104300,91492410,9290,9290,9290,9290,0
20241007,104200,91492410,9290,9290,9290,9290,0
20241007,104100,91492410,9290,9290,9290,9290,6
20241007,104000,91436670,9250,9250,9250,9250,0
20241007,103900,91436670,9250,9250,9250,9250,0
20241007,103800,91436670,9250,9250,9250,9250,0
20241007,103700,91436670,9250,9250,9250,9250,94
20241007,103600,90567170,9260,9260,9260,9260,51
20241007,103500,90094910,9260,9260,9260,9260,0
20241007,103400,90094910,9260,9260,9260,9260,0
20241007,103300,90094910,9260,9260,9260,9260,0
20241007,103200,90094910,9260,9260,9260,9260,2
20241007,103100,90076390,9300,9300,9300,9300,0
20241007,103000,90076390,9300,9300,9300,9300,1
20241007,102900,90067090,9300,9300,9300,9300,0
20241007,102800,90067090,9300,9290,9300,9290,12
20241007,102700,89955560,9310,9320,9320,9310,60
20241007,102600,89396370,9320,9320,9320,9320,8
20241007,102500,89321810,9320,9270,9320,9270,1444
20241007,102400,75893950,9220,9220,9220,9220,0
20241007,102300,75893950,9220,9220,9220,9220,0
20241007,102200,75893950,9220,9220,9220,9220,0
20241007,102100,75893950,9220,9220,9220,9220,0
20241007,102000,75893950,9220,9220,9220,9220,0
20241007,101900,75893950,9220,9220,9220,9220,7
20241007,101800,75829410,9290,9250,9290,9250,1112
20241007,101700,65540130,9230,9250,9250,9230,166
20241007,101600,64007930,9250,9250,9250,9250,34
20241007,101500,63693430,9270,9270,9270,9270,228
20241007,101400,61579870,9270,9270,9270,9270,0
20241007,101300,61579870,9270,9270,9270,9270,1
20241007,101200,61570600,9200,9200,9200,9200,0
20241007,101100,61570600,9200,9200,9200,9200,0
20241007,101000,61570600,9200,9200,9200,9200,1
20241007,100900,61561400,9200,9200,9200,9200,1
20241007,100800,61552200,9300,9300,9300,9300,1
20241007,100700,61542900,9290,9290,9300,9290,1179
20241007,100600,50589150,9290,9210,9290,9210,378
20241007,100500,47098550,9210,9180,9210,9180,279
20241007,100400,44531700,9170,9170,9170,9170,0
20241007,100300,44531700,9170,9170,9170,9170,1
20241007,100200,44522530,9130,9130,9130,9130,0
20241007,100100,44522530,9130,9130,9130,9130,150
20241007,100000,43153030,9170,9170,9170,9170,0
20241007,095900,43153030,9170,9160,9170,9160,173
20241007,095800,41567640,9150,9150,9150,9150,0
20241007,095700,41567640,9150,9150,9150,9150,0
20241007,095600,41567640,9150,9150,9150,9150,0
20241007,095500,41567640,9150,9150,9150,9150,0
20241007,095400,41567640,9150,9150,9150,9150,0
20241007,095300,41567640,9150,9150,9150,9150,0
20241007,095200,41567640,9150,9150,9150,9150,1
20241007,095100,41558490,9130,9130,9130,9130,68
20241007,095000,40937650,9130,9130,9130,9130,0
20241007,094900,40937650,9130,9130,9130,9130,0
20241007,094800,40937650,9130,9130,9130,9130,0
20241007,094700,40937650,9130,9130,9130,9130,4
20241007,094600,40901130,9170,9170,9170,9170,23
20241007,094500,40690220,9170,9170,9170,9170,6
20241007,094400,40635200,9170,9170,9170,9170,0
20241007,094300,40635200,9170,9160,9170,9160,3
20241007,094200,40607700,9140,9150,9150,9140,34
20241007,094100,40296830,9160,9160,9160,9160,2
20241007,094000,40278510,9190,9190,9190,9190,0
20241007,093900,40278510,9190,9190,9190,9190,0
20241007,093800,40278510,9190,9190,9190,9190,2
20241007,093700,40260130,9140,9140,9140,9140,0
20241007,093600,40260130,9140,9140,9140,9140,0
20241007,093500,40260130,9140,9140,9140,9140,248
20241007,093400,37993410,9100,9140,9140,9100,172
20241007,093300,36424210,9140,9140,9140,9140,0
20241007,093200,36424210,9140,9140,9140,9140,0
20241007,093100,36424210,9140,9140,9140,9140,0
20241007,093000,36424210,9140,9140,9140,9140,0
20241007,092900,36424210,9140,9140,9140,9140,0
20241007,092800,36424210,9140,9100,9140,9090,386
20241007,092700,32913900,9100,9120,9120,9100,233
20241007,092600,30789390,9120,9120,9120,9120,1
20241007,092500,30780270,9160,9120,9160,9120,15
20241007,092400,30643060,9100,9100,9100,9100,100
20241007,092300,29733060,9100,9100,9100,9100,0
20241007,092200,29733060,9100,9100,9100,9100,0
20241007,092100,29733060,9100,9100,9100,9100,1
20241007,092000,29723960,9100,9160,9160,9100,27
20241007,091900,29477760,9180,9110,9180,9110,21
20241007,091800,29285050,9110,9100,9110,9100,92
20241007,091700,28447810,9100,9100,9100,9100,0
20241007,091600,28447810,9100,9090,9100,9090,12
20241007,091500,28338720,9110,9110,9110,9110,13
20241007,091400,28220290,9190,9160,9190,9160,219
20241007,091300,26214190,9160,9160,9160,9160,40
20241007,091200,25847790,9080,9080,9080,9080,120
20241007,091100,24758190,9070,9070,9070,9070,0
20241007,091000,24758190,9070,9080,9080,9070,8
20241007,090900,24685580,9080,9070,9080,9060,144
20241007,090800,23380700,9070,9100,9100,9070,125
20241007,090700,22246650,9070,9100,9100,9070,208
20241007,090600,20358890,9090,9090,9090,9090,5
20241007,090500,20313440,9090,9090,9090,9090,0
20241007,090400,20313440,9090,9110,9110,9090,339
20241007,090300,17227990,9230,9230,9230,9230,2
20241007,090200,17209530,9110,9120,9120,9020,396
20241007,090100,13621920,9190,9390,9390,9190,855
20241007,090000,5744280,9390,9220,9400,9220,621