KissMeData/059120/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194800,201084930,8470,8470,8470,8470,920
20241007,194700,201084930,8470,8470,8470,8470,0
20241007,194600,201084930,8470,8470,8470,8470,0
20241007,194500,201084930,8470,8470,8470,8470,0
20241007,194400,201084930,8470,8470,8470,8470,0
20241007,194300,201084930,8470,8470,8470,8470,0
20241007,194200,201084930,8470,8470,8470,8470,0
20241007,194100,201084930,8470,8470,8470,8470,0
20241007,194000,201084930,8470,8470,8470,8470,0
20241007,193900,201084930,8470,8470,8470,8470,0
20241007,193800,201084930,8470,8470,8470,8470,0
20241007,193700,201084930,8470,8470,8470,8470,0
20241007,193600,201084930,8470,8470,8470,8470,0
20241007,193500,201084930,8470,8470,8470,8470,0
20241007,193400,201084930,8470,8470,8470,8470,0
20241007,193300,201084930,8470,8470,8470,8470,0
20241007,193200,201084930,8470,8470,8470,8470,0
20241007,193100,201084930,8470,8470,8470,8470,0
20241007,193000,201084930,8470,8470,8470,8470,0
20241007,192900,201084930,8470,8470,8470,8470,0
20241007,192800,201084930,8470,8470,8470,8470,0
20241007,192700,201084930,8470,8470,8470,8470,0
20241007,192600,201084930,8470,8470,8470,8470,0
20241007,192500,201084930,8470,8470,8470,8470,0
20241007,192400,201084930,8470,8470,8470,8470,0
20241007,192300,201084930,8470,8470,8470,8470,0
20241007,192200,201084930,8470,8470,8470,8470,0
20241007,192100,201084930,8470,8470,8470,8470,0
20241007,192000,201084930,8470,8470,8470,8470,0
20241007,191900,201084930,8470,8470,8470,8470,0
20241007,191800,201084930,8470,8470,8470,8470,920
20241007,191700,201084930,8470,8470,8470,8470,0
20241007,191600,201084930,8470,8470,8470,8470,0
20241007,191500,201084930,8470,8470,8470,8470,0
20241007,191400,201084930,8470,8470,8470,8470,0
20241007,191300,201084930,8470,8470,8470,8470,0
20241007,191200,201084930,8470,8470,8470,8470,0
20241007,191100,201084930,8470,8470,8470,8470,0
20241007,191000,201084930,8470,8470,8470,8470,0
20241007,190900,201084930,8470,8470,8470,8470,0
20241007,190800,201084930,8470,8470,8470,8470,0
20241007,190700,201084930,8470,8470,8470,8470,0
20241007,190600,201084930,8470,8470,8470,8470,0
20241007,190500,201084930,8470,8470,8470,8470,0
20241007,190400,201084930,8470,8470,8470,8470,0
20241007,190300,201084930,8470,8470,8470,8470,0
20241007,190200,201084930,8470,8470,8470,8470,0
20241007,190100,201084930,8470,8470,8470,8470,0
20241007,190000,201084930,8470,8470,8470,8470,0
20241007,185900,201084930,8470,8470,8470,8470,0
20241007,185800,201084930,8470,8470,8470,8470,0
20241007,185700,201084930,8470,8470,8470,8470,0
20241007,185600,201084930,8470,8470,8470,8470,0
20241007,185500,201084930,8470,8470,8470,8470,0
20241007,185400,201084930,8470,8470,8470,8470,0
20241007,185300,201084930,8470,8470,8470,8470,0
20241007,185200,201084930,8470,8470,8470,8470,0
20241007,185100,201084930,8470,8470,8470,8470,0
20241007,185000,201084930,8470,8470,8470,8470,0
20241007,184900,201084930,8470,8470,8470,8470,0
20241007,184800,201084930,8470,8470,8470,8470,920
20241007,184700,201084930,8470,8470,8470,8470,0
20241007,184600,201084930,8470,8470,8470,8470,0
20241007,184500,201084930,8470,8470,8470,8470,0
20241007,184400,201084930,8470,8470,8470,8470,0
20241007,184300,201084930,8470,8470,8470,8470,0
20241007,184200,201084930,8470,8470,8470,8470,0
20241007,184100,201084930,8470,8470,8470,8470,0
20241007,184000,201084930,8470,8470,8470,8470,0
20241007,183900,201084930,8470,8470,8470,8470,0
20241007,183800,201084930,8470,8470,8470,8470,0
20241007,183700,201084930,8470,8470,8470,8470,0
20241007,183600,201084930,8470,8470,8470,8470,0
20241007,183500,201084930,8470,8470,8470,8470,0
20241007,183400,201084930,8470,8470,8470,8470,0
20241007,183300,201084930,8470,8470,8470,8470,0
20241007,183200,201084930,8470,8470,8470,8470,0
20241007,183100,201084930,8470,8470,8470,8470,0
20241007,183000,201084930,8470,8470,8470,8470,0
20241007,182900,201084930,8470,8470,8470,8470,0
20241007,182800,201084930,8470,8470,8470,8470,0
20241007,182700,201084930,8470,8470,8470,8470,0
20241007,182600,201084930,8470,8470,8470,8470,0
20241007,182500,201084930,8470,8470,8470,8470,0
20241007,182400,201084930,8470,8470,8470,8470,0
20241007,182300,201084930,8470,8470,8470,8470,0
20241007,182200,201084930,8470,8470,8470,8470,0
20241007,182100,201084930,8470,8470,8470,8470,0
20241007,182000,201084930,8470,8470,8470,8470,0
20241007,181900,201084930,8470,8470,8470,8470,0
20241007,181800,201084930,8470,8470,8470,8470,920
20241007,181700,201084930,8470,8470,8470,8470,0
20241007,181600,201084930,8470,8470,8470,8470,0
20241007,181500,201084930,8470,8470,8470,8470,0
20241007,181400,201084930,8470,8470,8470,8470,0
20241007,181300,201084930,8470,8470,8470,8470,0
20241007,181200,201084930,8470,8470,8470,8470,0
20241007,181100,201084930,8470,8470,8470,8470,0
20241007,181000,201084930,8470,8470,8470,8470,0
20241007,180900,201084930,8470,8470,8470,8470,0
20241007,180800,201084930,8470,8470,8470,8470,0
20241007,180700,201084930,8470,8470,8470,8470,0
20241007,180600,201084930,8470,8470,8470,8470,0
20241007,180500,201084930,8470,8470,8470,8470,0
20241007,180400,201084930,8470,8470,8470,8470,0
20241007,180300,201084930,8470,8470,8470,8470,0
20241007,180200,201084930,8470,8470,8470,8470,0
20241007,180100,201084930,8470,8470,8470,8470,0
20241007,180000,201084930,8470,8470,8470,8470,0
20241007,175900,201084930,8470,8470,8470,8470,0
20241007,175800,201084930,8470,8470,8470,8470,0
20241007,175700,201084930,8470,8470,8470,8470,0
20241007,175600,201084930,8470,8470,8470,8470,0
20241007,175500,201084930,8470,8470,8470,8470,0
20241007,175400,201084930,8470,8470,8470,8470,0
20241007,175300,201084930,8470,8470,8470,8470,0
20241007,175200,201084930,8470,8470,8470,8470,0
20241007,175100,201084930,8470,8470,8470,8470,0
20241007,175000,201084930,8470,8470,8470,8470,0
20241007,174900,201084930,8470,8470,8470,8470,0
20241007,174800,201084930,8470,8470,8470,8470,920
20241007,174700,201084930,8470,8470,8470,8470,0
20241007,174600,201084930,8470,8470,8470,8470,0
20241007,174500,201084930,8470,8470,8470,8470,0
20241007,174400,201084930,8470,8470,8470,8470,0
20241007,174300,201084930,8470,8470,8470,8470,0
20241007,174200,201084930,8470,8470,8470,8470,0
20241007,174100,201084930,8470,8470,8470,8470,0
20241007,174000,201084930,8470,8470,8470,8470,0
20241007,173900,201084930,8470,8470,8470,8470,0
20241007,173800,201084930,8470,8470,8470,8470,0
20241007,173700,201084930,8470,8470,8470,8470,0
20241007,173600,201084930,8470,8470,8470,8470,0
20241007,173500,201084930,8470,8470,8470,8470,0
20241007,173400,201084930,8470,8470,8470,8470,0
20241007,173300,201084930,8470,8470,8470,8470,0
20241007,173200,201084930,8470,8470,8470,8470,0
20241007,173100,201084930,8470,8470,8470,8470,0
20241007,173000,201084930,8470,8470,8470,8470,0
20241007,172900,201084930,8470,8470,8470,8470,0
20241007,172800,201084930,8470,8470,8470,8470,0
20241007,172700,201084930,8470,8470,8470,8470,0
20241007,172600,201084930,8470,8470,8470,8470,0
20241007,172500,201084930,8470,8470,8470,8470,0
20241007,172400,201084930,8470,8470,8470,8470,0
20241007,172300,201084930,8470,8470,8470,8470,0
20241007,172200,201084930,8470,8470,8470,8470,0
20241007,172100,201084930,8470,8470,8470,8470,0
20241007,172000,201084930,8470,8470,8470,8470,0
20241007,171900,201084930,8470,8470,8470,8470,0
20241007,171800,201084930,8470,8470,8470,8470,920
20241007,171700,201084930,8470,8470,8470,8470,0
20241007,171600,201084930,8470,8470,8470,8470,0
20241007,171500,201084930,8470,8470,8470,8470,0
20241007,171400,201084930,8470,8470,8470,8470,0
20241007,171300,201084930,8470,8470,8470,8470,0
20241007,171200,201084930,8470,8470,8470,8470,0
20241007,171100,201084930,8470,8470,8470,8470,0
20241007,171000,201084930,8470,8470,8470,8470,0
20241007,170900,201084930,8470,8470,8470,8470,0
20241007,170800,201084930,8470,8470,8470,8470,0
20241007,170700,201084930,8470,8470,8470,8470,0
20241007,170600,201084930,8470,8470,8470,8470,0
20241007,170500,201084930,8470,8470,8470,8470,0
20241007,170400,201084930,8470,8470,8470,8470,0
20241007,170300,201084930,8470,8470,8470,8470,0
20241007,170200,201084930,8470,8470,8470,8470,0
20241007,170100,201084930,8470,8470,8470,8470,0
20241007,170000,201084930,8470,8470,8470,8470,0
20241007,165900,201084930,8470,8470,8470,8470,0
20241007,165800,201084930,8470,8470,8470,8470,0
20241007,165700,201084930,8470,8470,8470,8470,0
20241007,165600,201084930,8470,8470,8470,8470,0
20241007,165500,201084930,8470,8470,8470,8470,0
20241007,165400,201084930,8470,8470,8470,8470,0
20241007,165300,201084930,8470,8470,8470,8470,0
20241007,165200,201084930,8470,8470,8470,8470,0
20241007,165100,201084930,8470,8470,8470,8470,0
20241007,165000,201084930,8470,8470,8470,8470,0
20241007,164900,201084930,8470,8470,8470,8470,0
20241007,164800,201084930,8470,8470,8470,8470,920
20241007,164700,201084930,8470,8470,8470,8470,0
20241007,164600,201084930,8470,8470,8470,8470,0
20241007,164500,201084930,8470,8470,8470,8470,0
20241007,164400,201084930,8470,8470,8470,8470,0
20241007,164300,201084930,8470,8470,8470,8470,0
20241007,164200,201084930,8470,8470,8470,8470,0
20241007,164100,201084930,8470,8470,8470,8470,0
20241007,164000,201084930,8470,8470,8470,8470,0
20241007,163900,201084930,8470,8470,8470,8470,0
20241007,163800,201084930,8470,8470,8470,8470,0
20241007,163700,201084930,8470,8470,8470,8470,0
20241007,163600,201084930,8470,8470,8470,8470,0
20241007,163500,201084930,8470,8470,8470,8470,0
20241007,163400,201084930,8470,8470,8470,8470,0
20241007,163300,201084930,8470,8470,8470,8470,0
20241007,163200,201084930,8470,8470,8470,8470,0
20241007,163100,201084930,8470,8470,8470,8470,0
20241007,163000,201084930,8470,8470,8470,8470,0
20241007,162900,201084930,8470,8470,8470,8470,0
20241007,162800,201084930,8470,8470,8470,8470,0
20241007,162700,201084930,8470,8470,8470,8470,0
20241007,162600,201084930,8470,8470,8470,8470,0
20241007,162500,201084930,8470,8470,8470,8470,0
20241007,162400,201084930,8470,8470,8470,8470,0
20241007,162300,201084930,8470,8470,8470,8470,0
20241007,162200,201084930,8470,8470,8470,8470,0
20241007,162100,201084930,8470,8470,8470,8470,0
20241007,162000,201084930,8470,8470,8470,8470,0
20241007,161900,201084930,8470,8470,8470,8470,0
20241007,161800,201084930,8470,8470,8470,8470,920
20241007,161700,201084930,8470,8470,8470,8470,0
20241007,161600,201084930,8470,8470,8470,8470,0
20241007,161500,201084930,8470,8470,8470,8470,0
20241007,161400,201084930,8470,8470,8470,8470,0
20241007,161300,201084930,8470,8470,8470,8470,0
20241007,161200,201084930,8470,8470,8470,8470,0
20241007,161100,201084930,8470,8470,8470,8470,0
20241007,161000,201084930,8470,8470,8470,8470,0
20241007,160900,201084930,8470,8470,8470,8470,0
20241007,160800,201084930,8470,8470,8470,8470,0
20241007,160700,201084930,8470,8470,8470,8470,0
20241007,160600,201084930,8470,8470,8470,8470,0
20241007,160500,201084930,8470,8470,8470,8470,0
20241007,160400,201084930,8470,8470,8470,8470,0
20241007,160300,201084930,8470,8470,8470,8470,0
20241007,160200,201084930,8470,8470,8470,8470,0
20241007,160100,201084930,8470,8470,8470,8470,0
20241007,160000,201084930,8470,8470,8470,8470,0
20241007,155900,201084930,8470,8470,8470,8470,0
20241007,155800,201084930,8470,8470,8470,8470,0
20241007,155700,201084930,8470,8470,8470,8470,0
20241007,155600,201084930,8470,8470,8470,8470,0
20241007,155500,201084930,8470,8470,8470,8470,0
20241007,155400,201084930,8470,8470,8470,8470,0
20241007,155300,201084930,8470,8470,8470,8470,0
20241007,155200,201084930,8470,8470,8470,8470,0
20241007,155100,201084930,8470,8470,8470,8470,0
20241007,155000,201084930,8470,8470,8470,8470,0
20241007,154900,201084930,8470,8470,8470,8470,0
20241007,154800,201084930,8470,8470,8470,8470,920
20241007,154700,201084930,8470,8470,8470,8470,0
20241007,154600,201084930,8470,8470,8470,8470,0
20241007,154500,201084930,8470,8470,8470,8470,0
20241007,154400,201084930,8470,8470,8470,8470,0
20241007,154300,201084930,8470,8470,8470,8470,0
20241007,154200,201084930,8470,8470,8470,8470,0
20241007,154100,201084930,8470,8470,8470,8470,0
20241007,154000,201084930,8470,8470,8470,8470,0
20241007,153900,201084930,8470,8470,8470,8470,0
20241007,153800,201084930,8470,8470,8470,8470,0
20241007,153700,201084930,8470,8470,8470,8470,0
20241007,153600,201084930,8470,8470,8470,8470,0
20241007,153500,201084930,8470,8470,8470,8470,0
20241007,153400,201084930,8470,8470,8470,8470,0
20241007,153300,201084930,8470,8470,8470,8470,0
20241007,153200,201084930,8470,8470,8470,8470,0
20241007,153100,201084930,8470,8470,8470,8470,0
20241007,153000,201084930,8470,8470,8470,8470,920
20241007,152900,193292530,8450,8450,8450,8450,0
20241007,152800,193292530,8450,8450,8450,8450,0
20241007,152700,193292530,8450,8450,8450,8450,0
20241007,152600,193292530,8450,8450,8450,8450,0
20241007,152500,193292530,8450,8450,8450,8450,0
20241007,152400,193292530,8450,8450,8450,8450,0
20241007,152300,193292530,8450,8450,8450,8450,0
20241007,152200,193292530,8450,8450,8450,8450,0
20241007,152100,193292530,8450,8450,8450,8450,0
20241007,152000,193292530,8450,8450,8450,8450,0
20241007,151900,193292530,8450,8450,8460,8450,183
20241007,151800,191745980,8460,8460,8460,8460,1
20241007,151700,191737520,8460,8460,8460,8460,17
20241007,151600,191593700,8460,8470,8470,8460,151
20241007,151500,190316230,8470,8470,8470,8470,1
20241007,151400,190307760,8460,8460,8460,8460,0
20241007,151300,190307760,8460,8460,8460,8460,148
20241007,151200,189055680,8450,8450,8450,8450,0
20241007,151100,189055680,8450,8450,8450,8450,4
20241007,151000,189021880,8460,8460,8460,8460,0
20241007,150900,189021880,8460,8460,8460,8460,0
20241007,150800,189021880,8460,8460,8460,8460,0
20241007,150700,189021880,8460,8460,8460,8460,41
20241007,150600,188675020,8460,8460,8460,8460,0
20241007,150500,188675020,8460,8460,8460,8460,0
20241007,150400,188675020,8460,8460,8460,8460,0
20241007,150300,188675020,8460,8460,8460,8460,16
20241007,150200,188539660,8470,8470,8470,8470,0
20241007,150100,188539660,8470,8460,8470,8460,32
20241007,150000,188268710,8460,8460,8460,8460,0
20241007,145900,188268710,8460,8460,8460,8460,0
20241007,145800,188268710,8460,8460,8460,8460,134
20241007,145700,187135070,8450,8450,8450,8450,0
20241007,145600,187135070,8450,8450,8450,8450,85
20241007,145500,186416820,8460,8460,8460,8460,68
20241007,145400,185841540,8450,8450,8450,8450,2
20241007,145300,185824640,8450,8450,8450,8450,2
20241007,145200,185807740,8430,8430,8430,8430,80
20241007,145100,185133340,8440,8430,8440,8430,87
20241007,145000,184399790,8450,8450,8450,8450,0
20241007,144900,184399790,8450,8450,8450,8450,0
20241007,144800,184399790,8450,8450,8450,8450,10
20241007,144700,184315290,8450,8450,8450,8450,10
20241007,144600,184230790,8430,8430,8430,8430,0
20241007,144500,184230790,8430,8430,8430,8430,0
20241007,144400,184230790,8430,8440,8440,8430,100
20241007,144300,183387560,8440,8440,8440,8440,10
20241007,144200,183303160,8440,8440,8440,8440,0
20241007,144100,183303160,8440,8440,8440,8440,5
20241007,144000,183260960,8460,8460,8460,8460,0
20241007,143900,183260960,8460,8460,8460,8460,0
20241007,143800,183260960,8460,8460,8460,8460,0
20241007,143700,183260960,8460,8460,8460,8460,0
20241007,143600,183260960,8460,8460,8460,8460,0
20241007,143500,183260960,8460,8460,8460,8460,0
20241007,143400,183260960,8460,8460,8460,8460,0
20241007,143300,183260960,8460,8460,8460,8460,0
20241007,143200,183260960,8460,8460,8460,8460,0
20241007,143100,183260960,8460,8460,8460,8460,0
20241007,143000,183260960,8460,8460,8460,8460,0
20241007,142900,183260960,8460,8460,8460,8460,10
20241007,142800,183176360,8430,8430,8430,8430,0
20241007,142700,183176360,8430,8430,8430,8430,0
20241007,142600,183176360,8430,8430,8430,8430,90
20241007,142500,182417660,8430,8450,8450,8430,84
20241007,142400,181709060,8470,8470,8470,8470,0
20241007,142300,181709060,8470,8460,8470,8460,281
20241007,142200,179329180,8450,8450,8450,8450,0
20241007,142100,179329180,8450,8450,8450,8450,0
20241007,142000,179329180,8450,8450,8450,8450,0
20241007,141900,179329180,8450,8450,8450,8450,0
20241007,141800,179329180,8450,8450,8450,8450,0
20241007,141700,179329180,8450,8450,8450,8450,50
20241007,141600,178906680,8470,8470,8470,8470,0
20241007,141500,178906680,8470,8470,8470,8470,0
20241007,141400,178906680,8470,8470,8470,8470,0
20241007,141300,178906680,8470,8470,8470,8470,0
20241007,141200,178906680,8470,8470,8470,8470,10
20241007,141100,178821980,8470,8470,8470,8470,20
20241007,141000,178652580,8460,8460,8460,8460,4
20241007,140900,178618740,8460,8460,8460,8460,0
20241007,140800,178618740,8460,8460,8460,8460,0
20241007,140700,178618740,8460,8460,8460,8460,0
20241007,140600,178618740,8460,8460,8460,8460,0
20241007,140500,178618740,8460,8470,8470,8460,172
20241007,140400,177163420,8470,8470,8470,8470,0
20241007,140300,177163420,8470,8470,8470,8470,10
20241007,140200,177078720,8470,8460,8470,8460,69
20241007,140100,176494770,8460,8460,8460,8460,0
20241007,140000,176494770,8460,8460,8460,8460,1
20241007,135900,176486310,8450,8450,8450,8450,0
20241007,135800,176486310,8450,8450,8450,8450,0
20241007,135700,176486310,8450,8450,8450,8450,7
20241007,135600,176427160,8460,8460,8460,8460,0
20241007,135500,176427160,8460,8460,8460,8460,0
20241007,135400,176427160,8460,8460,8460,8460,0
20241007,135300,176427160,8460,8460,8460,8460,0
20241007,135200,176427160,8460,8460,8460,8460,0
20241007,135100,176427160,8460,8460,8460,8460,0
20241007,135000,176427160,8460,8460,8460,8460,10
20241007,134900,176342560,8460,8460,8460,8460,1
20241007,134800,176334100,8450,8450,8450,8450,43
20241007,134700,175970750,8450,8450,8450,8450,2
20241007,134600,175953850,8450,8450,8450,8450,0
20241007,134500,175953850,8450,8470,8470,8450,257
20241007,134400,173779060,8480,8470,8480,8470,101
20241007,134300,172923580,8480,8470,8480,8470,52
20241007,134200,172483120,8480,8480,8480,8480,0
20241007,134100,172483120,8480,8480,8480,8480,0
20241007,134000,172483120,8480,8480,8480,8480,0
20241007,133900,172483120,8480,8480,8480,8480,0
20241007,133800,172483120,8480,8480,8480,8480,59
20241007,133700,171982800,8490,8490,8490,8490,0
20241007,133600,171982800,8490,8490,8490,8490,2
20241007,133500,171965820,8490,8490,8490,8490,0
20241007,133400,171965820,8490,8490,8490,8490,0
20241007,133300,171965820,8490,8480,8490,8480,46
20241007,133200,171575730,8470,8470,8470,8470,53
20241007,133100,171126820,8460,8460,8460,8460,0
20241007,133000,171126820,8460,8460,8460,8460,0
20241007,132900,171126820,8460,8460,8460,8460,99
20241007,132800,170289280,8460,8460,8460,8460,0
20241007,132700,170289280,8460,8460,8460,8460,0
20241007,132600,170289280,8460,8460,8460,8460,0
20241007,132500,170289280,8460,8460,8460,8460,0
20241007,132400,170289280,8460,8460,8460,8460,1
20241007,132300,170280820,8460,8460,8460,8460,12
20241007,132200,170179300,8460,8460,8460,8460,1
20241007,132100,170170840,8470,8470,8470,8470,0
20241007,132000,170170840,8470,8470,8470,8470,0
20241007,131900,170170840,8470,8470,8470,8470,0
20241007,131800,170170840,8470,8470,8470,8470,0
20241007,131700,170170840,8470,8470,8470,8470,0
20241007,131600,170170840,8470,8470,8470,8470,0
20241007,131500,170170840,8470,8470,8470,8470,0
20241007,131400,170170840,8470,8470,8470,8470,3
20241007,131300,170145430,8470,8470,8470,8470,0
20241007,131200,170145430,8470,8470,8470,8470,0
20241007,131100,170145430,8470,8470,8470,8470,0
20241007,131000,170145430,8470,8470,8470,8470,0
20241007,130900,170145430,8470,8440,8470,8440,7
20241007,130800,170086260,8470,8470,8470,8470,0
20241007,130700,170086260,8470,8470,8470,8470,0
20241007,130600,170086260,8470,8470,8470,8470,0
20241007,130500,170086260,8470,8470,8470,8470,2
20241007,130400,170069320,8470,8460,8470,8460,15
20241007,130300,169942390,8430,8430,8430,8430,0
20241007,130200,169942390,8430,8430,8430,8430,0
20241007,130100,169942390,8430,8430,8430,8430,0
20241007,130000,169942390,8430,8430,8430,8430,9
20241007,125900,169866520,8420,8420,8420,8420,0
20241007,125800,169866520,8420,8420,8420,8420,30
20241007,125700,169613920,8420,8420,8420,8420,0
20241007,125600,169613920,8420,8420,8420,8420,0
20241007,125500,169613920,8420,8420,8420,8420,1
20241007,125400,169605500,8480,8480,8480,8480,0
20241007,125300,169605500,8480,8480,8480,8480,0
20241007,125200,169605500,8480,8480,8480,8480,0
20241007,125100,169605500,8480,8480,8480,8480,1
20241007,125000,169597020,8430,8430,8430,8430,20
20241007,124900,169428420,8430,8430,8430,8430,0
20241007,124800,169428420,8430,8430,8430,8430,0
20241007,124700,169428420,8430,8430,8430,8430,0
20241007,124600,169428420,8430,8430,8430,8430,9
20241007,124500,169352550,8480,8480,8480,8480,0
20241007,124400,169352550,8480,8480,8480,8480,1
20241007,124300,169344070,8420,8420,8420,8420,8
20241007,124200,169276710,8420,8420,8420,8420,0
20241007,124100,169276710,8420,8420,8420,8420,0
20241007,124000,169276710,8420,8420,8420,8420,100
20241007,123900,168434710,8430,8430,8430,8430,0
20241007,123800,168434710,8430,8430,8430,8430,0
20241007,123700,168434710,8430,8430,8430,8430,0
20241007,123600,168434710,8430,8430,8430,8430,0
20241007,123500,168434710,8430,8430,8430,8430,0
20241007,123400,168434710,8430,8430,8430,8430,26
20241007,123300,168215530,8430,8430,8430,8430,3
20241007,123200,168190240,8480,8480,8480,8480,0
20241007,123100,168190240,8480,8480,8480,8480,0
20241007,123000,168190240,8480,8480,8480,8480,0
20241007,122900,168190240,8480,8430,8480,8430,180
20241007,122800,166672740,8440,8440,8440,8440,0
20241007,122700,166672740,8440,8440,8440,8440,102
20241007,122600,165811860,8450,8450,8450,8450,220
20241007,122500,163952860,8460,8460,8460,8460,0
20241007,122400,163952860,8460,8460,8460,8460,0
20241007,122300,163952860,8460,8460,8460,8460,100
20241007,122200,163106860,8500,8500,8500,8500,0
20241007,122100,163106860,8500,8500,8500,8500,0
20241007,122000,163106860,8500,8500,8500,8500,0
20241007,121900,163106860,8500,8500,8500,8500,0
20241007,121800,163106860,8500,8500,8500,8500,0
20241007,121700,163106860,8500,8500,8500,8500,0
20241007,121600,163106860,8500,8500,8500,8500,0
20241007,121500,163106860,8500,8500,8500,8500,0
20241007,121400,163106860,8500,8500,8500,8500,0
20241007,121300,163106860,8500,8500,8500,8500,0
20241007,121200,163106860,8500,8500,8500,8500,0
20241007,121100,163106860,8500,8500,8500,8500,1
20241007,121000,163098360,8450,8450,8450,8450,0
20241007,120900,163098360,8450,8450,8450,8450,0
20241007,120800,163098360,8450,8490,8490,8450,2
20241007,120700,163081420,8510,8510,8510,8510,0
20241007,120600,163081420,8510,8510,8510,8510,0
20241007,120500,163081420,8510,8510,8510,8510,0
20241007,120400,163081420,8510,8510,8510,8510,1000
20241007,120300,154571420,8510,8510,8510,8510,0
20241007,120200,154571420,8510,8510,8510,8510,0
20241007,120100,154571420,8510,8510,8510,8510,2
20241007,120000,154554400,8520,8510,8520,8510,500
20241007,115900,150296420,8510,8510,8510,8510,1
20241007,115800,150287910,8510,8510,8510,8510,2
20241007,115700,150270890,8490,8490,8490,8490,0
20241007,115600,150270890,8490,8490,8490,8490,0
20241007,115500,150270890,8490,8490,8490,8490,18
20241007,115400,150118070,8490,8490,8490,8490,60
20241007,115300,149608670,8490,8490,8490,8490,0
20241007,115200,149608670,8490,8490,8490,8490,0
20241007,115100,149608670,8490,8490,8490,8490,0
20241007,115000,149608670,8490,8490,8490,8490,0
20241007,114900,149608670,8490,8490,8490,8490,0
20241007,114800,149608670,8490,8490,8490,8490,180
20241007,114700,148080470,8500,8500,8500,8500,0
20241007,114600,148080470,8500,8500,8500,8500,1756
20241007,114500,133154470,8500,8500,8500,8500,0
20241007,114400,133154470,8500,8500,8500,8500,20
20241007,114300,132984470,8520,8520,8520,8520,0
20241007,114200,132984470,8520,8520,8520,8520,0
20241007,114100,132984470,8520,8520,8520,8520,0
20241007,114000,132984470,8520,8520,8520,8520,10
20241007,113900,132899270,8520,8520,8520,8520,1
20241007,113800,132890750,8530,8530,8530,8530,0
20241007,113700,132890750,8530,8530,8530,8530,0
20241007,113600,132890750,8530,8530,8530,8530,0
20241007,113500,132890750,8530,8530,8530,8530,0
20241007,113400,132890750,8530,8530,8530,8530,0
20241007,113300,132890750,8530,8530,8530,8530,0
20241007,113200,132890750,8530,8530,8530,8530,0
20241007,113100,132890750,8530,8530,8530,8530,0
20241007,113000,132890750,8530,8530,8530,8530,10
20241007,112900,132805450,8540,8540,8540,8540,0
20241007,112800,132805450,8540,8540,8540,8540,0
20241007,112700,132805450,8540,8520,8540,8500,710
20241007,112600,126751580,8520,8520,8520,8520,10
20241007,112500,126666380,8500,8500,8500,8500,1
20241007,112400,126657880,8520,8520,8520,8520,4
20241007,112300,126623800,8510,8500,8510,8500,520
20241007,112200,122199570,8490,8490,8490,8490,0
20241007,112100,122199570,8490,8490,8490,8490,0
20241007,112000,122199570,8490,8490,8490,8490,69
20241007,111900,121613760,8490,8490,8490,8490,5
20241007,111800,121571310,8490,8490,8490,8490,0
20241007,111700,121571310,8490,8480,8490,8480,113
20241007,111600,120613050,8460,8460,8460,8460,4
20241007,111500,120579210,8480,8480,8480,8480,7
20241007,111400,120519850,8480,8480,8480,8480,0
20241007,111300,120519850,8480,8480,8480,8480,0
20241007,111200,120519850,8480,8480,8480,8480,29
20241007,111100,120273930,8480,8500,8500,8480,620
20241007,111000,115014850,8510,8510,8510,8510,2
20241007,110900,114997830,8510,8510,8510,8510,1
20241007,110800,114989320,8510,8510,8510,8510,12
20241007,110700,114887200,8500,8500,8510,8500,38
20241007,110600,114564190,8500,8510,8510,8500,67
20241007,110500,113994060,8520,8520,8520,8520,0
20241007,110400,113994060,8520,8510,8520,8510,250
20241007,110300,111865820,8500,8490,8500,8490,333
20241007,110200,109035510,8500,8500,8500,8500,0
20241007,110100,109035510,8500,8500,8500,8500,35
20241007,110000,108738010,8500,8500,8500,8500,239
20241007,105900,106706510,8500,8470,8500,8470,798
20241007,105800,99937120,8470,8410,8470,8410,225
20241007,105700,98032210,8470,8470,8470,8470,1
20241007,105600,98023740,8460,8450,8470,8440,780
20241007,105500,91435480,8460,8460,8460,8460,0
20241007,105400,91435480,8460,8460,8460,8460,0
20241007,105300,91435480,8460,8460,8460,8460,0
20241007,105200,91435480,8460,8420,8460,8420,34
20241007,105100,91149160,8410,8460,8460,8410,112
20241007,105000,90205790,8460,8460,8470,8460,102
20241007,104900,89342030,8470,8460,8470,8460,101
20241007,104800,88487500,8420,8460,8460,8420,12
20241007,104700,88386220,8470,8470,8470,8470,0
20241007,104600,88386220,8470,8470,8470,8470,0
20241007,104500,88386220,8470,8470,8470,8470,0
20241007,104400,88386220,8470,8470,8470,8470,0
20241007,104300,88386220,8470,8470,8470,8470,0
20241007,104200,88386220,8470,8470,8470,8470,0
20241007,104100,88386220,8470,8470,8470,8470,17
20241007,104000,88242230,8460,8460,8460,8460,140
20241007,103900,87057830,8460,8460,8460,8460,100
20241007,103800,86211830,8410,8410,8410,8410,0
20241007,103700,86211830,8410,8460,8460,8410,16
20241007,103600,86077120,8470,8470,8470,8470,50
20241007,103500,85653620,8470,8470,8470,8470,0
20241007,103400,85653620,8470,8450,8470,8450,200
20241007,103300,83962050,8450,8450,8450,8450,0
20241007,103200,83962050,8450,8450,8450,8450,1
20241007,103100,83953600,8450,8450,8450,8400,90
20241007,103000,83196320,8450,8450,8450,8450,0
20241007,102900,83196320,8450,8450,8450,8450,173
20241007,102800,81734470,8460,8460,8460,8460,0
20241007,102700,81734470,8460,8450,8460,8450,19
20241007,102600,81573850,8470,8470,8470,8470,0
20241007,102500,81573850,8470,8470,8470,8470,100
20241007,102400,80726850,8460,8470,8470,8460,2
20241007,102300,80709920,8480,8480,8480,8480,4
20241007,102200,80676000,8480,8470,8490,8470,155
20241007,102100,79363000,8470,8470,8470,8470,0
20241007,102000,79363000,8470,8470,8470,8470,0
20241007,101900,79363000,8470,8460,8470,8450,275
20241007,101800,77036580,8470,8470,8470,8470,1
20241007,101700,77028110,8490,8470,8490,8470,100
20241007,101600,76181090,8480,8500,8500,8470,43
20241007,101500,75816470,8490,8490,8490,8490,1
20241007,101400,75807980,8500,8500,8500,8500,5
20241007,101300,75765480,8500,8490,8500,8490,408
20241007,101200,72298920,8490,8490,8490,8490,6
20241007,101100,72247980,8490,8490,8490,8490,34
20241007,101000,71959320,8480,8480,8480,8480,13
20241007,100900,71849080,8480,8470,8480,8470,156
20241007,100800,70526210,8500,8500,8500,8500,0
20241007,100700,70526210,8500,8500,8500,8500,1
20241007,100600,70517710,8450,8500,8500,8450,16
20241007,100500,70382310,8500,8490,8500,8460,1438
20241007,100400,58173070,8490,8480,8490,8480,100
20241007,100300,57324750,8450,8450,8450,8450,76
20241007,100200,56682550,8480,8480,8480,8480,33
20241007,100100,56402710,8480,8460,8480,8450,181
20241007,100000,54871450,8450,8460,8470,8450,4
20241007,095900,54837610,8470,8460,8470,8460,22
20241007,095800,54651480,8450,8450,8450,8450,138
20241007,095700,53485380,8450,8460,8460,8440,252
20241007,095600,51354080,8460,8410,8460,8410,483
20241007,095500,47285430,8410,8390,8410,8390,101
20241007,095400,46437330,8390,8370,8390,8360,210
20241007,095300,44676420,8370,8360,8370,8360,100
20241007,095200,43839830,8290,8290,8290,8290,0
20241007,095100,43839830,8290,8360,8360,8290,401
20241007,095000,40515470,8340,8360,8360,8340,280
20241007,094900,38177950,8360,8360,8360,8360,70
20241007,094800,37592750,8360,8340,8370,8340,309
20241007,094700,35010660,8370,8370,8370,8370,1
20241007,094600,35002290,8370,8350,8370,8350,44
20241007,094500,34634690,8350,8350,8350,8340,19
20241007,094400,34476180,8350,8350,8350,8350,0
20241007,094300,34476180,8350,8340,8350,8340,292
20241007,094200,32039110,8340,8340,8340,8340,10
20241007,094100,31955710,8340,8340,8340,8340,1
20241007,094000,31947370,8250,8250,8250,8250,0
20241007,093900,31947370,8250,8250,8250,8250,89
20241007,093800,31213120,8310,8310,8310,8310,39
20241007,093700,30889030,8350,8350,8350,8350,0
20241007,093600,30889030,8350,8340,8350,8340,50
20241007,093500,30471570,8350,8350,8350,8350,0
20241007,093400,30471570,8350,8350,8350,8350,121
20241007,093300,29461220,8350,8350,8350,8350,0
20241007,093200,29461220,8350,8350,8350,8350,100
20241007,093100,28626220,8350,8350,8350,8350,0
20241007,093000,28626220,8350,8350,8350,8350,1
20241007,092900,28617870,8350,8350,8350,8350,1
20241007,092800,28609520,8350,8350,8350,8350,1
20241007,092700,28601170,8340,8330,8340,8330,128
20241007,092600,27534820,8320,8320,8320,8310,716
20241007,092500,21577840,8320,8320,8320,8300,506
20241007,092400,17371650,8320,8320,8320,8320,2
20241007,092300,17355010,8330,8330,8330,8330,0
20241007,092200,17355010,8330,8330,8330,8330,0
20241007,092100,17355010,8330,8330,8330,8330,2
20241007,092000,17338350,8340,8340,8340,8340,1
20241007,091900,17330010,8330,8300,8330,8300,76
20241007,091800,16698910,8300,8310,8310,8300,206
20241007,091700,14988980,8330,8330,8330,8330,2
20241007,091600,14972320,8330,8330,8330,8330,2
20241007,091500,14955660,8330,8310,8330,8310,65
20241007,091400,14414330,8300,8300,8300,8300,126
20241007,091300,13368530,8260,8260,8260,8260,5
20241007,091200,13327230,8250,8250,8250,8250,0
20241007,091100,13327230,8250,8250,8250,8250,0
20241007,091000,13327230,8250,8250,8250,8250,6
20241007,090900,13277730,8220,8220,8220,8220,0
20241007,090800,13277730,8220,8230,8230,8220,184
20241007,090700,11763750,8250,8250,8250,8250,1
20241007,090600,11755500,8220,8220,8220,8220,170
20241007,090500,10358100,8190,8260,8260,8190,796
20241007,090400,3802670,8220,8250,8250,8220,459
20241007,090300,16640,8310,8310,8310,8310,0
20241007,090200,16640,8310,8310,8310,8310,0
20241007,090100,16640,8310,8310,8310,8310,0
20241007,090000,16640,8310,8330,8330,8310,2