KissMeData/019570/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191000,233393608,420,420,420,420,976
20241007,190900,233393608,420,420,420,420,0
20241007,190800,233393608,420,420,420,420,0
20241007,190700,233393608,420,420,420,420,0
20241007,190600,233393608,420,420,420,420,0
20241007,190500,233393608,420,420,420,420,0
20241007,190400,233393608,420,420,420,420,0
20241007,190300,233393608,420,420,420,420,0
20241007,190200,233393608,420,420,420,420,0
20241007,190100,233393608,420,420,420,420,0
20241007,190000,233393608,420,420,420,420,0
20241007,185900,233393608,420,420,420,420,0
20241007,185800,233393608,420,420,420,420,0
20241007,185700,233393608,420,420,420,420,0
20241007,185600,233393608,420,420,420,420,0
20241007,185500,233393608,420,420,420,420,0
20241007,185400,233393608,420,420,420,420,0
20241007,185300,233393608,420,420,420,420,0
20241007,185200,233393608,420,420,420,420,0
20241007,185100,233393608,420,420,420,420,0
20241007,185000,233393608,420,420,420,420,0
20241007,184900,233393608,420,420,420,420,0
20241007,184800,233393608,420,420,420,420,0
20241007,184700,233393608,420,420,420,420,0
20241007,184600,233393608,420,420,420,420,0
20241007,184500,233393608,420,420,420,420,0
20241007,184400,233393608,420,420,420,420,0
20241007,184300,233393608,420,420,420,420,0
20241007,184200,233393608,420,420,420,420,0
20241007,184100,233393608,420,420,420,420,0
20241007,184000,233393608,420,420,420,420,976
20241007,183900,233393608,420,420,420,420,0
20241007,183800,233393608,420,420,420,420,0
20241007,183700,233393608,420,420,420,420,0
20241007,183600,233393608,420,420,420,420,0
20241007,183500,233393608,420,420,420,420,0
20241007,183400,233393608,420,420,420,420,0
20241007,183300,233393608,420,420,420,420,0
20241007,183200,233393608,420,420,420,420,0
20241007,183100,233393608,420,420,420,420,0
20241007,183000,233393608,420,420,420,420,0
20241007,182900,233393608,420,420,420,420,0
20241007,182800,233393608,420,420,420,420,0
20241007,182700,233393608,420,420,420,420,0
20241007,182600,233393608,420,420,420,420,0
20241007,182500,233393608,420,420,420,420,0
20241007,182400,233393608,420,420,420,420,0
20241007,182300,233393608,420,420,420,420,0
20241007,182200,233393608,420,420,420,420,0
20241007,182100,233393608,420,420,420,420,0
20241007,182000,233393608,420,420,420,420,0
20241007,181900,233393608,420,420,420,420,0
20241007,181800,233393608,420,420,420,420,0
20241007,181700,233393608,420,420,420,420,0
20241007,181600,233393608,420,420,420,420,0
20241007,181500,233393608,420,420,420,420,0
20241007,181400,233393608,420,420,420,420,0
20241007,181300,233393608,420,420,420,420,0
20241007,181200,233393608,420,420,420,420,0
20241007,181100,233393608,420,420,420,420,0
20241007,181000,233393608,420,420,420,420,976
20241007,180900,233393608,420,420,420,420,0
20241007,180800,233393608,420,420,420,420,0
20241007,180700,233393608,420,420,420,420,0
20241007,180600,233393608,420,420,420,420,0
20241007,180500,233393608,420,420,420,420,0
20241007,180400,233393608,420,420,420,420,0
20241007,180300,233393608,420,420,420,420,0
20241007,180200,233393608,420,420,420,420,0
20241007,180100,233393608,420,420,420,420,0
20241007,180000,233393608,420,420,420,420,0
20241007,175900,233393608,420,420,420,420,0
20241007,175800,233393608,420,420,420,420,0
20241007,175700,233393608,420,420,420,420,0
20241007,175600,233393608,420,420,420,420,0
20241007,175500,233393608,420,420,420,420,0
20241007,175400,233393608,420,420,420,420,0
20241007,175300,233393608,420,420,420,420,0
20241007,175200,233393608,420,420,420,420,0
20241007,175100,233393608,420,420,420,420,0
20241007,175000,233393608,420,420,420,420,0
20241007,174900,233393608,420,420,420,420,0
20241007,174800,233393608,420,420,420,420,0
20241007,174700,233393608,420,420,420,420,0
20241007,174600,233393608,420,420,420,420,0
20241007,174500,233393608,420,420,420,420,0
20241007,174400,233393608,420,420,420,420,0
20241007,174300,233393608,420,420,420,420,0
20241007,174200,233393608,420,420,420,420,0
20241007,174100,233393608,420,420,420,420,0
20241007,174000,233393608,420,420,420,420,976
20241007,173900,233393608,420,420,420,420,0
20241007,173800,233393608,420,420,420,420,0
20241007,173700,233393608,420,420,420,420,0
20241007,173600,233393608,420,420,420,420,0
20241007,173500,233393608,420,420,420,420,0
20241007,173400,233393608,420,420,420,420,0
20241007,173300,233393608,420,420,420,420,0
20241007,173200,233393608,420,420,420,420,0
20241007,173100,233393608,420,420,420,420,0
20241007,173000,233393608,420,420,420,420,0
20241007,172900,233393608,420,420,420,420,0
20241007,172800,233393608,420,420,420,420,0
20241007,172700,233393608,420,420,420,420,0
20241007,172600,233393608,420,420,420,420,0
20241007,172500,233393608,420,420,420,420,0
20241007,172400,233393608,420,420,420,420,0
20241007,172300,233393608,420,420,420,420,0
20241007,172200,233393608,420,420,420,420,0
20241007,172100,233393608,420,420,420,420,0
20241007,172000,233393608,420,420,420,420,0
20241007,171900,233393608,420,420,420,420,0
20241007,171800,233393608,420,420,420,420,0
20241007,171700,233393608,420,420,420,420,0
20241007,171600,233393608,420,420,420,420,0
20241007,171500,233393608,420,420,420,420,0
20241007,171400,233393608,420,420,420,420,0
20241007,171300,233393608,420,420,420,420,0
20241007,171200,233393608,420,420,420,420,0
20241007,171100,233393608,420,420,420,420,0
20241007,171000,233393608,420,420,420,420,976
20241007,170900,233393608,420,420,420,420,0
20241007,170800,233393608,420,420,420,420,0
20241007,170700,233393608,420,420,420,420,0
20241007,170600,233393608,420,420,420,420,0
20241007,170500,233393608,420,420,420,420,0
20241007,170400,233393608,420,420,420,420,0
20241007,170300,233393608,420,420,420,420,0
20241007,170200,233393608,420,420,420,420,0
20241007,170100,233393608,420,420,420,420,0
20241007,170000,233393608,420,420,420,420,0
20241007,165900,233393608,420,420,420,420,0
20241007,165800,233393608,420,420,420,420,0
20241007,165700,233393608,420,420,420,420,0
20241007,165600,233393608,420,420,420,420,0
20241007,165500,233393608,420,420,420,420,0
20241007,165400,233393608,420,420,420,420,0
20241007,165300,233393608,420,420,420,420,0
20241007,165200,233393608,420,420,420,420,0
20241007,165100,233393608,420,420,420,420,0
20241007,165000,233393608,420,420,420,420,0
20241007,164900,233393608,420,420,420,420,0
20241007,164800,233393608,420,420,420,420,0
20241007,164700,233393608,420,420,420,420,0
20241007,164600,233393608,420,420,420,420,0
20241007,164500,233393608,420,420,420,420,0
20241007,164400,233393608,420,420,420,420,0
20241007,164300,233393608,420,420,420,420,0
20241007,164200,233393608,420,420,420,420,0
20241007,164100,233393608,420,420,420,420,0
20241007,164000,233393608,420,420,420,420,976
20241007,163900,233393608,420,420,420,420,0
20241007,163800,233393608,420,420,420,420,0
20241007,163700,233393608,420,420,420,420,0
20241007,163600,233393608,420,420,420,420,0
20241007,163500,233393608,420,420,420,420,0
20241007,163400,233393608,420,420,420,420,0
20241007,163300,233393608,420,420,420,420,0
20241007,163200,233393608,420,420,420,420,0
20241007,163100,233393608,420,420,420,420,0
20241007,163000,233393608,420,420,420,420,0
20241007,162900,233393608,420,420,420,420,0
20241007,162800,233393608,420,420,420,420,0
20241007,162700,233393608,420,420,420,420,0
20241007,162600,233393608,420,420,420,420,0
20241007,162500,233393608,420,420,420,420,0
20241007,162400,233393608,420,420,420,420,0
20241007,162300,233393608,420,420,420,420,0
20241007,162200,233393608,420,420,420,420,0
20241007,162100,233393608,420,420,420,420,0
20241007,162000,233393608,420,420,420,420,0
20241007,161900,233393608,420,420,420,420,0
20241007,161800,233393608,420,420,420,420,0
20241007,161700,233393608,420,420,420,420,0
20241007,161600,233393608,420,420,420,420,0
20241007,161500,233393608,420,420,420,420,0
20241007,161400,233393608,420,420,420,420,0
20241007,161300,233393608,420,420,420,420,0
20241007,161200,233393608,420,420,420,420,0
20241007,161100,233393608,420,420,420,420,0
20241007,161000,233393608,420,420,420,420,976
20241007,160900,233393608,420,420,420,420,0
20241007,160800,233393608,420,420,420,420,0
20241007,160700,233393608,420,420,420,420,0
20241007,160600,233393608,420,420,420,420,0
20241007,160500,233393608,420,420,420,420,0
20241007,160400,233393608,420,420,420,420,0
20241007,160300,233393608,420,420,420,420,0
20241007,160200,233393608,420,420,420,420,0
20241007,160100,233393608,420,420,420,420,0
20241007,160000,233393608,420,420,420,420,0
20241007,155900,233393608,420,420,420,420,0
20241007,155800,233393608,420,420,420,420,0
20241007,155700,233393608,420,420,420,420,0
20241007,155600,233393608,420,420,420,420,0
20241007,155500,233393608,420,420,420,420,0
20241007,155400,233393608,420,420,420,420,0
20241007,155300,233393608,420,420,420,420,0
20241007,155200,233393608,420,420,420,420,0
20241007,155100,233393608,420,420,420,420,0
20241007,155000,233393608,420,420,420,420,0
20241007,154900,233393608,420,420,420,420,0
20241007,154800,233393608,420,420,420,420,0
20241007,154700,233393608,420,420,420,420,0
20241007,154600,233393608,420,420,420,420,0
20241007,154500,233393608,420,420,420,420,0
20241007,154400,233393608,420,420,420,420,0
20241007,154300,233393608,420,420,420,420,0
20241007,154200,233393608,420,420,420,420,0
20241007,154100,233393608,420,420,420,420,0
20241007,154000,233393608,420,420,420,420,976
20241007,153900,233393608,420,420,420,420,0
20241007,153800,233393608,420,420,420,420,0
20241007,153700,233393608,420,420,420,420,0
20241007,153600,233393608,420,420,420,420,0
20241007,153500,233393608,420,420,420,420,0
20241007,153400,233393608,420,420,420,420,0
20241007,153300,233393608,420,420,420,420,0
20241007,153200,233393608,420,420,420,420,0
20241007,153100,233393608,420,420,420,420,0
20241007,153000,233393608,420,420,420,420,976
20241007,152900,232983688,420,420,420,420,0
20241007,152800,232983688,420,420,420,420,0
20241007,152700,232983688,420,420,420,420,0
20241007,152600,232983688,420,420,420,420,0
20241007,152500,232983688,420,420,420,420,0
20241007,152400,232983688,420,420,420,420,0
20241007,152300,232983688,420,420,420,420,0
20241007,152200,232983688,420,420,420,420,0
20241007,152100,232983688,420,420,420,420,0
20241007,152000,232983688,420,420,420,420,0
20241007,151900,232983688,420,423,424,420,5033
20241007,151800,230850019,422,422,422,422,0
20241007,151700,230850019,422,422,422,421,1388
20241007,151600,230265493,423,423,423,423,0
20241007,151500,230265493,423,423,423,423,5
20241007,151400,230263378,420,421,421,420,81
20241007,151300,230229324,423,423,423,423,0
20241007,151200,230229324,423,423,423,423,0
20241007,151100,230229324,423,423,423,423,0
20241007,151000,230229324,423,421,423,421,1510
20241007,150900,229593594,424,421,424,421,301
20241007,150800,229466870,421,424,424,421,1044
20241007,150700,229025343,421,421,421,421,365
20241007,150600,228871678,421,421,421,421,49
20241007,150500,228851049,424,421,424,421,97
20241007,150400,228810209,424,421,424,421,26
20241007,150300,228799260,425,425,425,425,0
20241007,150200,228799260,425,422,425,422,1001
20241007,150100,228376835,423,424,424,423,4049
20241007,150000,226663441,424,424,424,424,200
20241007,145900,226578641,424,425,425,424,4463
20241007,145800,224683663,425,426,426,425,552
20241007,145700,224449011,425,424,425,424,1126
20241007,145600,223970670,424,423,424,423,3118
20241007,145500,222649256,423,423,423,423,1000
20241007,145400,222226256,420,424,424,420,11992
20241007,145300,217175082,424,424,424,424,11
20241007,145200,217170418,424,425,425,424,1654
20241007,145100,216467471,427,427,427,427,0
20241007,145000,216467471,427,427,427,427,100
20241007,144900,216424771,428,425,428,425,1337
20241007,144800,215855313,425,423,428,423,25918
20241007,144700,204842472,422,421,422,421,3983
20241007,144600,203162690,420,420,420,420,39
20241007,144500,203146310,420,420,420,420,0
20241007,144400,203146310,420,420,420,420,1023
20241007,144300,202716650,420,420,420,420,439
20241007,144200,202532270,420,420,420,420,0
20241007,144100,202532270,420,418,420,418,543
20241007,144000,202305276,418,418,418,418,260
20241007,143900,202196596,420,420,420,420,0
20241007,143800,202196596,420,420,420,420,132
20241007,143700,202141156,421,421,421,421,89
20241007,143600,202103687,420,421,422,420,1430
20241007,143500,201501257,421,421,421,421,2000
20241007,143400,200659257,421,423,423,421,2
20241007,143300,200658413,422,422,422,420,5579
20241007,143200,198304093,422,420,422,418,6286
20241007,143100,195655845,423,422,423,422,340
20241007,143000,195512175,418,418,418,418,0
20241007,142900,195512175,418,418,418,418,4920
20241007,142800,193455615,421,416,421,416,31656
20241007,142700,180195893,415,412,415,412,7364
20241007,142600,177144863,413,413,413,413,369
20241007,142500,176992466,413,413,413,413,357
20241007,142400,176845025,413,413,413,413,18
20241007,142300,176837591,413,413,413,413,19
20241007,142200,176829744,413,412,413,412,123
20241007,142100,176778948,413,413,413,413,20
20241007,142000,176770688,413,413,413,413,20
20241007,141900,176762428,413,413,413,413,30
20241007,141800,176750038,413,413,413,413,20
20241007,141700,176741778,413,413,413,413,27
20241007,141600,176730627,413,412,413,411,1331
20241007,141500,176182265,413,413,413,413,19
20241007,141400,176174418,413,413,413,413,21
20241007,141300,176165745,413,413,413,413,43
20241007,141200,176147986,413,413,413,413,25
20241007,141100,176137661,413,413,413,413,25
20241007,141000,176127336,413,413,413,410,863
20241007,140900,175770996,413,413,413,413,60
20241007,140800,175746216,413,413,413,413,55
20241007,140700,175723501,413,413,413,413,20
20241007,140600,175715241,413,413,413,413,100
20241007,140500,175673941,413,413,413,411,39
20241007,140400,175657854,414,413,414,411,859
20241007,140300,175303579,414,414,414,413,16
20241007,140200,175296961,414,413,414,413,79
20241007,140100,175264274,414,413,414,413,25
20241007,140000,175253942,414,414,414,413,112
20241007,135900,175207647,414,413,414,411,198
20241007,135800,175126160,415,413,415,413,20
20241007,135700,175117898,415,413,415,411,33
20241007,135600,175104291,415,413,415,413,21
20241007,135500,175095614,415,413,415,413,29
20241007,135400,175083617,415,413,415,413,170
20241007,135300,175013401,415,415,415,415,0
20241007,135200,175013401,415,413,415,413,1032
20241007,135100,174585187,414,414,414,414,0
20241007,135000,174585187,414,413,414,413,772
20241007,134900,174266347,413,414,415,413,4051
20241007,134800,172589781,414,413,414,413,1128
20241007,134700,172122884,415,413,415,413,17
20241007,134600,172115841,415,415,415,415,35
20241007,134500,172101316,415,415,415,415,515
20241007,134400,171887591,415,413,415,413,6386
20241007,134300,169243819,413,410,413,410,32908
20241007,134200,155745715,411,409,411,409,743
20241007,134100,155441115,409,407,409,407,85
20241007,134000,155406448,410,407,410,407,294
20241007,133900,155286676,410,407,410,407,193
20241007,133800,155207579,410,410,410,410,65
20241007,133700,155180929,410,410,410,410,53
20241007,133600,155159199,410,412,412,404,25102
20241007,133500,144944783,412,412,412,412,19
20241007,133400,144936955,412,412,412,412,68
20241007,133300,144908939,412,412,412,412,19
20241007,133200,144901111,412,412,412,412,19
20241007,133100,144893283,412,412,412,412,19
20241007,133000,144885455,412,412,412,412,2752
20241007,132900,143751631,412,411,412,411,672
20241007,132800,143475267,411,411,411,411,29
20241007,132700,143463348,411,411,411,411,29
20241007,132600,143451429,411,411,411,411,18
20241007,132500,143444031,411,411,411,411,19
20241007,132400,143436222,411,411,411,411,19
20241007,132300,143428413,411,410,411,408,4025
20241007,132200,141779908,411,411,411,411,20
20241007,132100,141771688,411,410,411,410,930
20241007,132000,141390359,411,411,411,411,20
20241007,131900,141382139,411,411,411,411,31
20241007,131800,141369398,411,411,411,411,29
20241007,131700,141357479,411,411,411,411,20
20241007,131600,141349259,411,411,411,411,20
20241007,131500,141341039,411,410,411,410,90
20241007,131400,141304109,411,410,411,410,1230
20241007,131300,140799752,411,411,411,411,19
20241007,131200,140791943,411,411,411,411,19
20241007,131100,140784134,411,410,411,409,5143
20241007,131000,138675611,411,411,411,411,19
20241007,130900,138667802,411,411,411,411,19
20241007,130800,138659993,411,411,411,411,21
20241007,130700,138651362,411,411,411,411,18
20241007,130600,138643964,411,411,411,411,19
20241007,130500,138636155,411,411,411,411,20
20241007,130400,138627935,411,411,411,411,19
20241007,130300,138620126,411,409,411,409,626
20241007,130200,138363909,409,409,409,409,19
20241007,130100,138356138,409,409,409,409,30
20241007,130000,138343868,409,409,409,407,344
20241007,125900,138203818,409,409,409,409,58
20241007,125800,138180096,409,409,409,408,42
20241007,125700,138162928,409,409,409,409,20
20241007,125600,138154748,409,409,409,409,40
20241007,125500,138138388,409,409,409,409,20
20241007,125400,138130208,409,409,409,409,20
20241007,125300,138122028,409,409,409,409,50
20241007,125200,138101578,409,409,409,409,120
20241007,125100,138052498,409,409,409,409,3020
20241007,125000,136817318,409,409,409,409,30
20241007,124900,136805048,409,407,409,407,340
20241007,124800,136666404,407,409,409,407,24
20241007,124700,136656594,409,407,409,407,80
20241007,124600,136623996,409,409,409,409,19
20241007,124500,136616225,409,409,409,409,19
20241007,124400,136608454,409,406,409,406,225
20241007,124300,136516999,409,409,409,409,210
20241007,124200,136431109,409,409,409,409,20
20241007,124100,136422929,409,409,409,409,42
20241007,124000,136405751,409,409,409,409,18
20241007,123900,136398389,409,409,409,409,20
20241007,123800,136390209,409,409,409,409,20
20241007,123700,136382029,409,409,409,409,20
20241007,123600,136373849,409,409,409,409,24
20241007,123500,136364033,409,409,409,409,19
20241007,123400,136356262,409,409,409,409,31
20241007,123300,136343583,409,409,409,409,19
20241007,123200,136335812,409,409,409,409,18
20241007,123100,136328450,409,409,409,409,19
20241007,123000,136320679,409,409,409,409,19
20241007,122900,136312908,409,409,410,409,2028
20241007,122800,135483429,409,406,409,406,160
20241007,122700,135418400,409,409,409,409,19
20241007,122600,135410629,409,409,409,407,56
20241007,122500,135387755,409,409,409,409,25
20241007,122400,135377530,409,408,409,408,44
20241007,122300,135359547,409,409,409,409,19
20241007,122200,135351776,409,409,409,408,62
20241007,122100,135326456,409,409,409,409,19
20241007,122000,135318685,409,409,409,409,220
20241007,121900,135228705,409,409,409,409,20
20241007,121800,135220525,409,409,409,409,31
20241007,121700,135207846,409,409,409,409,21
20241007,121600,135199257,409,409,409,409,18
20241007,121500,135191895,409,409,409,409,49
20241007,121400,135171854,405,409,410,405,1866
20241007,121300,134415459,405,409,409,405,1029
20241007,121200,133996638,409,409,409,409,18
20241007,121100,133989276,409,409,409,409,19
20241007,121000,133981505,408,408,408,408,219
20241007,120900,133892153,408,408,408,408,18
20241007,120800,133884809,408,408,408,408,22
20241007,120700,133875833,408,408,408,408,19
20241007,120600,133868081,408,408,408,408,27
20241007,120500,133857065,408,407,408,407,33
20241007,120400,133843631,408,407,408,407,1208
20241007,120300,133351956,407,407,407,407,520
20241007,120200,133140316,407,407,407,407,19
20241007,120100,133132583,407,407,407,406,857
20241007,120000,132784621,407,407,407,405,710
20241007,115900,132496973,405,407,407,405,1437
20241007,115800,131914836,407,405,407,405,635
20241007,115700,131657619,407,407,408,405,2098
20241007,115600,130806487,407,407,407,407,21
20241007,115500,130797940,407,408,408,407,20
20241007,115400,130789781,408,408,408,408,19
20241007,115300,130782029,408,408,408,408,18
20241007,115200,130774685,408,408,408,408,118
20241007,115100,130726541,408,408,408,408,19
20241007,115000,130718789,408,408,408,405,1030
20241007,114900,130301549,408,408,408,408,147
20241007,114800,130241573,408,408,408,408,66
20241007,114700,130214645,408,408,408,408,20
20241007,114600,130206485,408,408,408,405,71
20241007,114500,130177667,408,408,408,408,18
20241007,114400,130170323,408,408,408,408,19
20241007,114300,130162571,408,408,408,408,19
20241007,114200,130154819,408,408,408,408,19
20241007,114100,130147067,408,408,408,408,22
20241007,114000,130138091,408,408,408,408,20
20241007,113900,130129931,408,408,408,408,20
20241007,113800,130121771,408,405,408,405,39
20241007,113700,130105895,409,409,409,409,18
20241007,113600,130098533,409,408,409,404,12599
20241007,113500,124989644,408,408,408,408,19
20241007,113400,124981892,408,408,408,408,28
20241007,113300,124970468,406,406,406,406,2647
20241007,113200,123895786,406,406,406,406,1019
20241007,113100,123482072,406,408,408,406,419
20241007,113000,123311920,408,408,408,408,18
20241007,112900,123304576,409,409,409,405,78
20241007,112800,123272694,409,409,409,409,19
20241007,112700,123264923,410,410,410,404,4101
20241007,112600,121603897,410,410,410,410,18
20241007,112500,121596517,410,410,410,410,19
20241007,112400,121588727,410,410,411,410,1061
20241007,112300,121153712,410,410,410,410,20
20241007,112200,121145512,410,410,410,410,20
20241007,112100,121137312,410,410,410,410,20
20241007,112000,121129112,410,410,410,410,35
20241007,111900,121114762,408,408,410,407,5563
20241007,111800,118849544,410,408,410,408,25
20241007,111700,118839308,410,410,410,410,19
20241007,111600,118831518,410,410,410,410,19
20241007,111500,118823728,410,410,410,410,149
20241007,111400,118762638,410,410,410,410,18
20241007,111300,118755258,410,410,410,410,19
20241007,111200,118747468,409,410,410,409,2483
20241007,111100,117731901,410,410,410,410,720
20241007,111000,117436701,410,410,410,410,25
20241007,110900,117426451,410,410,410,410,1020
20241007,110800,117008251,410,409,410,408,9754
20241007,110700,113024977,410,410,410,410,24
20241007,110600,113015137,410,410,410,410,18
20241007,110500,113007757,410,410,410,410,19
20241007,110400,112999967,410,410,410,410,19
20241007,110300,112992177,410,410,410,410,20
20241007,110200,112983977,410,409,410,409,672
20241007,110100,112709124,409,409,410,409,424
20241007,110000,112535689,409,410,410,409,2992
20241007,105900,111311931,410,410,411,410,38
20241007,105800,111296343,411,411,411,409,27
20241007,105700,111285250,411,411,411,411,360
20241007,105600,111137290,411,411,411,411,2520
20241007,105500,110101570,411,411,411,411,20
20241007,105400,110093350,411,411,411,411,20
20241007,105300,110085130,411,411,411,411,1260
20241007,105200,109567270,411,411,411,411,19
20241007,105100,109559461,411,411,411,411,31
20241007,105000,109546720,411,410,411,409,6040
20241007,104900,107075680,411,411,411,411,30
20241007,104800,107063350,411,410,411,410,313
20241007,104700,106934978,411,411,411,411,18
20241007,104600,106927580,411,411,411,411,139
20241007,104500,106870451,411,410,411,409,3329
20241007,104400,105505843,411,411,411,410,793
20241007,104300,105179943,411,410,411,410,3242
20241007,104200,103850658,411,411,411,409,2445
20241007,104100,102846286,411,408,411,408,4612
20241007,104000,100957675,408,408,408,408,19
20241007,103900,100949923,408,408,408,408,31
20241007,103800,100937275,408,408,408,408,30
20241007,103700,100925035,408,408,408,408,58
20241007,103600,100901371,408,407,408,406,225
20241007,103500,100809783,408,408,408,408,18
20241007,103400,100802439,408,408,408,408,19
20241007,103300,100794687,408,408,408,408,19
20241007,103200,100786935,408,407,408,407,21
20241007,103100,100778370,408,408,408,408,19
20241007,103000,100770618,408,408,408,408,19
20241007,102900,100762866,408,408,408,408,19
20241007,102800,100755114,408,408,408,408,116
20241007,102700,100707786,408,408,408,408,19
20241007,102600,100700034,408,408,408,408,19
20241007,102500,100692282,408,408,408,408,19
20241007,102400,100684530,408,407,408,407,18
20241007,102300,100677196,408,408,408,408,19
20241007,102200,100669444,408,408,408,408,19
20241007,102100,100661692,408,408,408,408,19
20241007,102000,100653940,408,408,408,408,199
20241007,101900,100572748,409,409,409,408,20
20241007,101800,100564579,408,409,409,405,12393
20241007,101700,95514896,409,409,409,406,160
20241007,101600,95449606,409,409,409,407,521
20241007,101500,95237517,409,408,409,408,23
20241007,101400,95228112,407,408,408,407,1021
20241007,101300,94811565,408,407,408,407,1867
20241007,101200,94051694,407,407,407,407,781
20241007,101100,93733827,406,406,406,406,479
20241007,101000,93539353,406,406,406,406,21
20241007,100900,93530827,407,405,407,405,186
20241007,100800,93455444,405,405,405,405,22
20241007,100700,93446534,405,405,405,405,19
20241007,100600,93438839,405,405,405,405,3021
20241007,100500,92215334,405,405,405,405,68
20241007,100400,92187794,405,405,405,405,18
20241007,100300,92180504,405,405,405,405,19
20241007,100200,92172809,405,403,405,403,3007
20241007,100100,90957922,403,404,404,403,347
20241007,100000,90818063,405,406,406,405,57
20241007,095900,90794959,403,406,406,403,1607
20241007,095800,90147281,406,404,406,404,57
20241007,095700,90124213,406,406,406,406,21
20241007,095600,90115687,406,406,406,403,285
20241007,095500,90000703,406,406,406,406,695
20241007,095400,89718533,406,407,407,404,2531
20241007,095300,88695917,407,407,407,407,19
20241007,095200,88688184,405,405,405,405,19
20241007,095100,88680489,405,405,405,405,1629
20241007,095000,88020744,405,405,405,405,20
20241007,094900,88012644,405,405,405,405,29
20241007,094800,88000899,405,405,405,405,20
20241007,094700,87992799,405,404,405,402,822
20241007,094600,87661489,404,404,404,404,31
20241007,094500,87648965,404,404,404,404,637
20241007,094400,87391617,404,403,404,403,958
20241007,094300,87005517,404,404,404,404,19
20241007,094200,86997841,404,404,404,404,19
20241007,094100,86990165,405,405,405,405,18
20241007,094000,86982875,405,404,405,402,3286
20241007,093900,85661707,403,402,403,402,3965
20241007,093800,84063859,402,404,404,402,621
20241007,093700,83813183,402,403,403,402,10449
20241007,093600,79607952,404,404,404,403,120
20241007,093500,79559473,403,403,404,403,3534
20241007,093400,78135252,404,404,404,404,1123
20241007,093300,77681560,404,403,404,403,551
20241007,093200,77458997,404,404,404,404,119
20241007,093100,77410921,405,404,406,404,22
20241007,093000,77402011,403,403,403,403,5500
20241007,092900,75185511,405,405,405,402,7503
20241007,092800,72169191,405,406,406,403,6561
20241007,092700,69521977,406,405,406,405,2840
20241007,092600,68370937,406,406,406,406,1120
20241007,092500,67916217,406,406,406,406,158
20241007,092400,67852069,407,405,407,405,3430
20241007,092300,66459494,404,401,404,401,20268
20241007,092200,58296833,401,403,404,400,10135
20241007,092100,54231780,404,402,406,401,7300
20241007,092000,51291088,406,407,407,403,3397
20241007,091900,49921820,407,405,409,403,15921
20241007,091800,43454257,410,413,413,405,27014
20241007,091700,32472313,413,414,414,408,3469
20241007,091600,31053737,414,411,414,411,2465
20241007,091500,30040537,415,414,415,411,330
20241007,091400,29904670,414,413,414,413,9533
20241007,091300,25958246,414,412,414,412,2533
20241007,091200,24914624,412,409,412,408,8319
20241007,091100,21509192,409,409,409,408,629
20241007,091000,21252232,409,409,409,409,44
20241007,090900,21234236,410,410,410,410,21
20241007,090800,21225626,410,407,410,407,4200
20241007,090700,19516133,407,407,410,407,4461
20241007,090600,17700443,410,411,411,407,4423
20241007,090500,15900195,411,411,411,411,72
20241007,090400,15870603,411,407,411,407,10965
20241007,090300,11389442,407,407,410,407,4840
20241007,090200,9419484,407,409,410,407,3452
20241007,090100,8010204,413,413,413,413,4273
20241007,090000,6245455,413,413,413,409,15130