KissMeData/060280/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194900,335977040,7640,7640,7640,7640,2215
20241007,194800,335977040,7640,7640,7640,7640,0
20241007,194700,335977040,7640,7640,7640,7640,0
20241007,194600,335977040,7640,7640,7640,7640,0
20241007,194500,335977040,7640,7640,7640,7640,0
20241007,194400,335977040,7640,7640,7640,7640,0
20241007,194300,335977040,7640,7640,7640,7640,0
20241007,194200,335977040,7640,7640,7640,7640,0
20241007,194100,335977040,7640,7640,7640,7640,0
20241007,194000,335977040,7640,7640,7640,7640,0
20241007,193900,335977040,7640,7640,7640,7640,0
20241007,193800,335977040,7640,7640,7640,7640,0
20241007,193700,335977040,7640,7640,7640,7640,0
20241007,193600,335977040,7640,7640,7640,7640,0
20241007,193500,335977040,7640,7640,7640,7640,0
20241007,193400,335977040,7640,7640,7640,7640,0
20241007,193300,335977040,7640,7640,7640,7640,0
20241007,193200,335977040,7640,7640,7640,7640,0
20241007,193100,335977040,7640,7640,7640,7640,0
20241007,193000,335977040,7640,7640,7640,7640,0
20241007,192900,335977040,7640,7640,7640,7640,0
20241007,192800,335977040,7640,7640,7640,7640,0
20241007,192700,335977040,7640,7640,7640,7640,0
20241007,192600,335977040,7640,7640,7640,7640,0
20241007,192500,335977040,7640,7640,7640,7640,0
20241007,192400,335977040,7640,7640,7640,7640,0
20241007,192300,335977040,7640,7640,7640,7640,0
20241007,192200,335977040,7640,7640,7640,7640,0
20241007,192100,335977040,7640,7640,7640,7640,0
20241007,192000,335977040,7640,7640,7640,7640,0
20241007,191900,335977040,7640,7640,7640,7640,2215
20241007,191800,335977040,7640,7640,7640,7640,0
20241007,191700,335977040,7640,7640,7640,7640,0
20241007,191600,335977040,7640,7640,7640,7640,0
20241007,191500,335977040,7640,7640,7640,7640,0
20241007,191400,335977040,7640,7640,7640,7640,0
20241007,191300,335977040,7640,7640,7640,7640,0
20241007,191200,335977040,7640,7640,7640,7640,0
20241007,191100,335977040,7640,7640,7640,7640,0
20241007,191000,335977040,7640,7640,7640,7640,0
20241007,190900,335977040,7640,7640,7640,7640,0
20241007,190800,335977040,7640,7640,7640,7640,0
20241007,190700,335977040,7640,7640,7640,7640,0
20241007,190600,335977040,7640,7640,7640,7640,0
20241007,190500,335977040,7640,7640,7640,7640,0
20241007,190400,335977040,7640,7640,7640,7640,0
20241007,190300,335977040,7640,7640,7640,7640,0
20241007,190200,335977040,7640,7640,7640,7640,0
20241007,190100,335977040,7640,7640,7640,7640,0
20241007,190000,335977040,7640,7640,7640,7640,0
20241007,185900,335977040,7640,7640,7640,7640,0
20241007,185800,335977040,7640,7640,7640,7640,0
20241007,185700,335977040,7640,7640,7640,7640,0
20241007,185600,335977040,7640,7640,7640,7640,0
20241007,185500,335977040,7640,7640,7640,7640,0
20241007,185400,335977040,7640,7640,7640,7640,0
20241007,185300,335977040,7640,7640,7640,7640,0
20241007,185200,335977040,7640,7640,7640,7640,0
20241007,185100,335977040,7640,7640,7640,7640,0
20241007,185000,335977040,7640,7640,7640,7640,0
20241007,184900,335977040,7640,7640,7640,7640,2215
20241007,184800,335977040,7640,7640,7640,7640,0
20241007,184700,335977040,7640,7640,7640,7640,0
20241007,184600,335977040,7640,7640,7640,7640,0
20241007,184500,335977040,7640,7640,7640,7640,0
20241007,184400,335977040,7640,7640,7640,7640,0
20241007,184300,335977040,7640,7640,7640,7640,0
20241007,184200,335977040,7640,7640,7640,7640,0
20241007,184100,335977040,7640,7640,7640,7640,0
20241007,184000,335977040,7640,7640,7640,7640,0
20241007,183900,335977040,7640,7640,7640,7640,0
20241007,183800,335977040,7640,7640,7640,7640,0
20241007,183700,335977040,7640,7640,7640,7640,0
20241007,183600,335977040,7640,7640,7640,7640,0
20241007,183500,335977040,7640,7640,7640,7640,0
20241007,183400,335977040,7640,7640,7640,7640,0
20241007,183300,335977040,7640,7640,7640,7640,0
20241007,183200,335977040,7640,7640,7640,7640,0
20241007,183100,335977040,7640,7640,7640,7640,0
20241007,183000,335977040,7640,7640,7640,7640,0
20241007,182900,335977040,7640,7640,7640,7640,0
20241007,182800,335977040,7640,7640,7640,7640,0
20241007,182700,335977040,7640,7640,7640,7640,0
20241007,182600,335977040,7640,7640,7640,7640,0
20241007,182500,335977040,7640,7640,7640,7640,0
20241007,182400,335977040,7640,7640,7640,7640,0
20241007,182300,335977040,7640,7640,7640,7640,0
20241007,182200,335977040,7640,7640,7640,7640,0
20241007,182100,335977040,7640,7640,7640,7640,0
20241007,182000,335977040,7640,7640,7640,7640,0
20241007,181900,335977040,7640,7640,7640,7640,2215
20241007,181800,335977040,7640,7640,7640,7640,0
20241007,181700,335977040,7640,7640,7640,7640,0
20241007,181600,335977040,7640,7640,7640,7640,0
20241007,181500,335977040,7640,7640,7640,7640,0
20241007,181400,335977040,7640,7640,7640,7640,0
20241007,181300,335977040,7640,7640,7640,7640,0
20241007,181200,335977040,7640,7640,7640,7640,0
20241007,181100,335977040,7640,7640,7640,7640,0
20241007,181000,335977040,7640,7640,7640,7640,0
20241007,180900,335977040,7640,7640,7640,7640,0
20241007,180800,335977040,7640,7640,7640,7640,0
20241007,180700,335977040,7640,7640,7640,7640,0
20241007,180600,335977040,7640,7640,7640,7640,0
20241007,180500,335977040,7640,7640,7640,7640,0
20241007,180400,335977040,7640,7640,7640,7640,0
20241007,180300,335977040,7640,7640,7640,7640,0
20241007,180200,335977040,7640,7640,7640,7640,0
20241007,180100,335977040,7640,7640,7640,7640,0
20241007,180000,335977040,7640,7640,7640,7640,0
20241007,175900,335977040,7640,7640,7640,7640,0
20241007,175800,335977040,7640,7640,7640,7640,0
20241007,175700,335977040,7640,7640,7640,7640,0
20241007,175600,335977040,7640,7640,7640,7640,0
20241007,175500,335977040,7640,7640,7640,7640,0
20241007,175400,335977040,7640,7640,7640,7640,0
20241007,175300,335977040,7640,7640,7640,7640,0
20241007,175200,335977040,7640,7640,7640,7640,0
20241007,175100,335977040,7640,7640,7640,7640,0
20241007,175000,335977040,7640,7640,7640,7640,0
20241007,174900,335977040,7640,7640,7640,7640,2215
20241007,174800,335977040,7640,7640,7640,7640,0
20241007,174700,335977040,7640,7640,7640,7640,0
20241007,174600,335977040,7640,7640,7640,7640,0
20241007,174500,335977040,7640,7640,7640,7640,0
20241007,174400,335977040,7640,7640,7640,7640,0
20241007,174300,335977040,7640,7640,7640,7640,0
20241007,174200,335977040,7640,7640,7640,7640,0
20241007,174100,335977040,7640,7640,7640,7640,0
20241007,174000,335977040,7640,7640,7640,7640,0
20241007,173900,335977040,7640,7640,7640,7640,0
20241007,173800,335977040,7640,7640,7640,7640,0
20241007,173700,335977040,7640,7640,7640,7640,0
20241007,173600,335977040,7640,7640,7640,7640,0
20241007,173500,335977040,7640,7640,7640,7640,0
20241007,173400,335977040,7640,7640,7640,7640,0
20241007,173300,335977040,7640,7640,7640,7640,0
20241007,173200,335977040,7640,7640,7640,7640,0
20241007,173100,335977040,7640,7640,7640,7640,0
20241007,173000,335977040,7640,7640,7640,7640,0
20241007,172900,335977040,7640,7640,7640,7640,0
20241007,172800,335977040,7640,7640,7640,7640,0
20241007,172700,335977040,7640,7640,7640,7640,0
20241007,172600,335977040,7640,7640,7640,7640,0
20241007,172500,335977040,7640,7640,7640,7640,0
20241007,172400,335977040,7640,7640,7640,7640,0
20241007,172300,335977040,7640,7640,7640,7640,0
20241007,172200,335977040,7640,7640,7640,7640,0
20241007,172100,335977040,7640,7640,7640,7640,0
20241007,172000,335977040,7640,7640,7640,7640,0
20241007,171900,335977040,7640,7640,7640,7640,2215
20241007,171800,335977040,7640,7640,7640,7640,0
20241007,171700,335977040,7640,7640,7640,7640,0
20241007,171600,335977040,7640,7640,7640,7640,0
20241007,171500,335977040,7640,7640,7640,7640,0
20241007,171400,335977040,7640,7640,7640,7640,0
20241007,171300,335977040,7640,7640,7640,7640,0
20241007,171200,335977040,7640,7640,7640,7640,0
20241007,171100,335977040,7640,7640,7640,7640,0
20241007,171000,335977040,7640,7640,7640,7640,0
20241007,170900,335977040,7640,7640,7640,7640,0
20241007,170800,335977040,7640,7640,7640,7640,0
20241007,170700,335977040,7640,7640,7640,7640,0
20241007,170600,335977040,7640,7640,7640,7640,0
20241007,170500,335977040,7640,7640,7640,7640,0
20241007,170400,335977040,7640,7640,7640,7640,0
20241007,170300,335977040,7640,7640,7640,7640,0
20241007,170200,335977040,7640,7640,7640,7640,0
20241007,170100,335977040,7640,7640,7640,7640,0
20241007,170000,335977040,7640,7640,7640,7640,0
20241007,165900,335977040,7640,7640,7640,7640,0
20241007,165800,335977040,7640,7640,7640,7640,0
20241007,165700,335977040,7640,7640,7640,7640,0
20241007,165600,335977040,7640,7640,7640,7640,0
20241007,165500,335977040,7640,7640,7640,7640,0
20241007,165400,335977040,7640,7640,7640,7640,0
20241007,165300,335977040,7640,7640,7640,7640,0
20241007,165200,335977040,7640,7640,7640,7640,0
20241007,165100,335977040,7640,7640,7640,7640,0
20241007,165000,335977040,7640,7640,7640,7640,0
20241007,164900,335977040,7640,7640,7640,7640,2215
20241007,164800,335977040,7640,7640,7640,7640,0
20241007,164700,335977040,7640,7640,7640,7640,0
20241007,164600,335977040,7640,7640,7640,7640,0
20241007,164500,335977040,7640,7640,7640,7640,0
20241007,164400,335977040,7640,7640,7640,7640,0
20241007,164300,335977040,7640,7640,7640,7640,0
20241007,164200,335977040,7640,7640,7640,7640,0
20241007,164100,335977040,7640,7640,7640,7640,0
20241007,164000,335977040,7640,7640,7640,7640,0
20241007,163900,335977040,7640,7640,7640,7640,0
20241007,163800,335977040,7640,7640,7640,7640,0
20241007,163700,335977040,7640,7640,7640,7640,0
20241007,163600,335977040,7640,7640,7640,7640,0
20241007,163500,335977040,7640,7640,7640,7640,0
20241007,163400,335977040,7640,7640,7640,7640,0
20241007,163300,335977040,7640,7640,7640,7640,0
20241007,163200,335977040,7640,7640,7640,7640,0
20241007,163100,335977040,7640,7640,7640,7640,0
20241007,163000,335977040,7640,7640,7640,7640,0
20241007,162900,335977040,7640,7640,7640,7640,0
20241007,162800,335977040,7640,7640,7640,7640,0
20241007,162700,335977040,7640,7640,7640,7640,0
20241007,162600,335977040,7640,7640,7640,7640,0
20241007,162500,335977040,7640,7640,7640,7640,0
20241007,162400,335977040,7640,7640,7640,7640,0
20241007,162300,335977040,7640,7640,7640,7640,0
20241007,162200,335977040,7640,7640,7640,7640,0
20241007,162100,335977040,7640,7640,7640,7640,0
20241007,162000,335977040,7640,7640,7640,7640,0
20241007,161900,335977040,7640,7640,7640,7640,2215
20241007,161800,335977040,7640,7640,7640,7640,0
20241007,161700,335977040,7640,7640,7640,7640,0
20241007,161600,335977040,7640,7640,7640,7640,0
20241007,161500,335977040,7640,7640,7640,7640,0
20241007,161400,335977040,7640,7640,7640,7640,0
20241007,161300,335977040,7640,7640,7640,7640,0
20241007,161200,335977040,7640,7640,7640,7640,0
20241007,161100,335977040,7640,7640,7640,7640,0
20241007,161000,335977040,7640,7640,7640,7640,0
20241007,160900,335977040,7640,7640,7640,7640,0
20241007,160800,335977040,7640,7640,7640,7640,0
20241007,160700,335977040,7640,7640,7640,7640,0
20241007,160600,335977040,7640,7640,7640,7640,0
20241007,160500,335977040,7640,7640,7640,7640,0
20241007,160400,335977040,7640,7640,7640,7640,0
20241007,160300,335977040,7640,7640,7640,7640,0
20241007,160200,335977040,7640,7640,7640,7640,0
20241007,160100,335977040,7640,7640,7640,7640,0
20241007,160000,335977040,7640,7640,7640,7640,0
20241007,155900,335977040,7640,7640,7640,7640,0
20241007,155800,335977040,7640,7640,7640,7640,0
20241007,155700,335977040,7640,7640,7640,7640,0
20241007,155600,335977040,7640,7640,7640,7640,0
20241007,155500,335977040,7640,7640,7640,7640,0
20241007,155400,335977040,7640,7640,7640,7640,0
20241007,155300,335977040,7640,7640,7640,7640,0
20241007,155200,335977040,7640,7640,7640,7640,0
20241007,155100,335977040,7640,7640,7640,7640,0
20241007,155000,335977040,7640,7640,7640,7640,0
20241007,154900,335977040,7640,7640,7640,7640,2215
20241007,154800,335977040,7640,7640,7640,7640,0
20241007,154700,335977040,7640,7640,7640,7640,0
20241007,154600,335977040,7640,7640,7640,7640,0
20241007,154500,335977040,7640,7640,7640,7640,0
20241007,154400,335977040,7640,7640,7640,7640,0
20241007,154300,335977040,7640,7640,7640,7640,0
20241007,154200,335977040,7640,7640,7640,7640,0
20241007,154100,335977040,7640,7640,7640,7640,0
20241007,154000,335977040,7640,7640,7640,7640,0
20241007,153900,335977040,7640,7640,7640,7640,0
20241007,153800,335977040,7640,7640,7640,7640,0
20241007,153700,335977040,7640,7640,7640,7640,0
20241007,153600,335977040,7640,7640,7640,7640,0
20241007,153500,335977040,7640,7640,7640,7640,0
20241007,153400,335977040,7640,7640,7640,7640,0
20241007,153300,335977040,7640,7640,7640,7640,0
20241007,153200,335977040,7640,7640,7640,7640,0
20241007,153100,335977040,7640,7640,7640,7640,0
20241007,153000,335977040,7640,7640,7640,7640,2215
20241007,152900,319054440,7680,7680,7680,7680,0
20241007,152800,319054440,7680,7680,7680,7680,0
20241007,152700,319054440,7680,7680,7680,7680,0
20241007,152600,319054440,7680,7680,7680,7680,0
20241007,152500,319054440,7680,7680,7680,7680,0
20241007,152400,319054440,7680,7680,7680,7680,0
20241007,152300,319054440,7680,7680,7680,7680,0
20241007,152200,319054440,7680,7680,7680,7680,0
20241007,152100,319054440,7680,7680,7680,7680,0
20241007,152000,319054440,7680,7680,7680,7680,0
20241007,151900,319054440,7680,7680,7690,7650,399
20241007,151800,316001830,7690,7660,7690,7660,126
20241007,151700,315036580,7680,7680,7680,7660,253
20241007,151600,313097240,7680,7680,7680,7660,68
20241007,151500,312575690,7660,7660,7660,7660,4
20241007,151400,312545050,7690,7690,7690,7690,1
20241007,151300,312537360,7670,7690,7690,7670,135
20241007,151200,311501650,7650,7690,7690,7650,143
20241007,151100,310405710,7690,7670,7690,7670,62
20241007,151000,309930150,7700,7650,7700,7650,3
20241007,150900,309907110,7690,7670,7700,7650,1536
20241007,150800,298147550,7700,7700,7700,7700,0
20241007,150700,298147550,7700,7700,7700,7700,0
20241007,150600,298147550,7700,7700,7700,7700,0
20241007,150500,298147550,7700,7700,7700,7700,6
20241007,150400,298101350,7700,7680,7700,7670,478
20241007,150300,294434720,7670,7670,7670,7670,8
20241007,150200,294373360,7680,7680,7680,7670,543
20241007,150100,290204070,7690,7690,7690,7690,51
20241007,150000,289811880,7690,7690,7690,7680,147
20241007,145900,288681480,7690,7710,7710,7690,661
20241007,145800,283592610,7710,7710,7710,7710,49
20241007,145700,283214820,7720,7720,7720,7710,138
20241007,145600,282150710,7720,7720,7720,7720,0
20241007,145500,282150710,7720,7720,7720,7720,1
20241007,145400,282142990,7720,7720,7720,7720,24
20241007,145300,281957710,7720,7720,7720,7720,108
20241007,145200,281123950,7720,7720,7720,7720,1
20241007,145100,281116230,7720,7730,7730,7720,7
20241007,145000,281062180,7720,7720,7720,7720,156
20241007,144900,279857860,7720,7720,7720,7720,16
20241007,144800,279734340,7720,7720,7720,7720,0
20241007,144700,279734340,7720,7720,7720,7720,10
20241007,144600,279657140,7730,7730,7730,7730,0
20241007,144500,279657140,7730,7730,7730,7730,10
20241007,144400,279579840,7730,7720,7730,7720,73
20241007,144300,279015650,7720,7720,7720,7720,0
20241007,144200,279015650,7720,7720,7720,7720,0
20241007,144100,279015650,7720,7720,7720,7720,7
20241007,144000,278961610,7710,7710,7710,7710,16
20241007,143900,278838250,7710,7710,7710,7700,49
20241007,143800,278460490,7710,7700,7710,7700,8
20241007,143700,278398840,7700,7710,7710,7700,18
20241007,143600,278260160,7700,7710,7710,7700,103
20241007,143500,277467050,7710,7710,7710,7710,0
20241007,143400,277467050,7710,7710,7710,7710,10
20241007,143300,277389950,7710,7710,7710,7710,0
20241007,143200,277389950,7710,7710,7710,7710,100
20241007,143100,276618950,7730,7730,7730,7730,0
20241007,143000,276618950,7730,7710,7730,7710,3
20241007,142900,276595800,7710,7710,7710,7710,0
20241007,142800,276595800,7710,7710,7710,7710,0
20241007,142700,276595800,7710,7710,7710,7710,3
20241007,142600,276572670,7730,7730,7730,7730,0
20241007,142500,276572670,7730,7720,7730,7720,23
20241007,142400,276395080,7720,7720,7720,7720,35
20241007,142300,276124880,7720,7720,7720,7720,0
20241007,142200,276124880,7720,7720,7720,7720,50
20241007,142100,275738880,7730,7700,7730,7700,2
20241007,142000,275723450,7700,7700,7700,7700,0
20241007,141900,275723450,7700,7730,7730,7700,4
20241007,141800,275692590,7730,7720,7730,7690,134
20241007,141700,274658240,7720,7700,7720,7700,111
20241007,141600,273803380,7700,7700,7700,7700,0
20241007,141500,273803380,7700,7700,7700,7700,103
20241007,141400,273010280,7710,7710,7710,7710,0
20241007,141300,273010280,7710,7710,7710,7710,13
20241007,141200,272910050,7700,7700,7700,7700,0
20241007,141100,272910050,7700,7710,7710,7700,121
20241007,141000,271978140,7710,7710,7720,7710,18
20241007,140900,271839350,7710,7710,7710,7710,0
20241007,140800,271839350,7710,7710,7710,7710,4
20241007,140700,271808510,7710,7680,7710,7680,393
20241007,140600,268782420,7680,7700,7700,7680,2
20241007,140500,268767040,7700,7700,7700,7700,12
20241007,140400,268674640,7700,7700,7700,7700,0
20241007,140300,268674640,7700,7700,7700,7700,275
20241007,140200,266557140,7710,7710,7710,7710,2
20241007,140100,266541720,7710,7720,7720,7710,35
20241007,140000,266271570,7720,7720,7720,7720,0
20241007,135900,266271570,7720,7720,7720,7720,0
20241007,135800,266271570,7720,7720,7720,7720,5
20241007,135700,266232970,7710,7720,7720,7710,36
20241007,135600,265955060,7720,7720,7720,7720,19
20241007,135500,265808380,7720,7720,7720,7720,30
20241007,135400,265576780,7720,7720,7720,7720,14
20241007,135300,265468700,7720,7720,7720,7720,256
20241007,135200,263492380,7720,7720,7720,7720,30
20241007,135100,263260780,7720,7720,7720,7720,12
20241007,135000,263168140,7720,7700,7720,7700,34
20241007,134900,262906070,7700,7700,7700,7700,0
20241007,134800,262906070,7700,7700,7700,7700,0
20241007,134700,262906070,7700,7700,7700,7690,1605
20241007,134600,250562310,7700,7700,7700,7700,0
20241007,134500,250562310,7700,7700,7700,7700,0
20241007,134400,250562310,7700,7700,7700,7700,1
20241007,134300,250554610,7720,7720,7720,7720,0
20241007,134200,250554610,7720,7720,7720,7720,0
20241007,134100,250554610,7720,7710,7720,7710,146
20241007,134000,249428410,7710,7710,7710,7710,1
20241007,133900,249420700,7700,7710,7710,7700,167
20241007,133800,248133630,7720,7720,7720,7720,49
20241007,133700,247755350,7720,7720,7720,7710,13
20241007,133600,247655090,7710,7710,7710,7710,15
20241007,133500,247539440,7720,7720,7720,7720,20
20241007,133400,247385040,7720,7720,7720,7720,1
20241007,133300,247377320,7730,7730,7730,7730,0
20241007,133200,247377320,7730,7710,7730,7710,2
20241007,133100,247361880,7710,7730,7730,7710,17
20241007,133000,247230770,7710,7730,7730,7710,7
20241007,132900,247176700,7730,7720,7730,7720,3
20241007,132800,247153520,7720,7720,7720,7720,10
20241007,132700,247076320,7720,7720,7720,7720,94
20241007,132600,246350640,7720,7710,7720,7710,6
20241007,132500,246304330,7730,7730,7730,7730,140
20241007,132400,245222130,7720,7720,7720,7720,1
20241007,132300,245214410,7720,7720,7730,7720,20
20241007,132200,245060000,7740,7740,7740,7740,0
20241007,132100,245060000,7740,7740,7740,7740,0
20241007,132000,245060000,7740,7730,7740,7730,11
20241007,131900,244974920,7740,7720,7740,7720,238
20241007,131800,243134300,7730,7720,7730,7720,237
20241007,131700,241303980,7710,7690,7710,7690,981
20241007,131600,233750900,7690,7690,7690,7690,0
20241007,131500,233750900,7690,7680,7690,7680,70
20241007,131400,233212740,7680,7680,7680,7680,2
20241007,131300,233197380,7690,7690,7690,7690,0
20241007,131200,233197380,7690,7680,7690,7680,13
20241007,131100,233097530,7680,7680,7680,7680,107
20241007,131000,232275770,7680,7690,7690,7680,123
20241007,130900,231330830,7690,7690,7690,7690,21
20241007,130800,231169340,7700,7690,7700,7690,23
20241007,130700,230992370,7690,7680,7690,7680,53
20241007,130600,230585300,7680,7680,7680,7680,10
20241007,130500,230508500,7670,7670,7670,7670,0
20241007,130400,230508500,7670,7670,7670,7670,1
20241007,130300,230500830,7670,7670,7670,7670,0
20241007,130200,230500830,7670,7670,7670,7670,0
20241007,130100,230500830,7670,7700,7700,7670,101
20241007,130000,229723160,7700,7660,7700,7660,3157
20241007,125900,205456130,7660,7660,7660,7660,5
20241007,125800,205417830,7660,7660,7660,7660,1
20241007,125700,205410170,7660,7660,7660,7650,14
20241007,125600,205302960,7660,7660,7660,7660,481
20241007,125500,201618500,7660,7660,7660,7660,0
20241007,125400,201618500,7660,7660,7660,7660,300
20241007,125300,199320500,7670,7670,7670,7670,0
20241007,125200,199320500,7670,7670,7670,7670,3
20241007,125100,199297490,7660,7660,7660,7660,50
20241007,125000,198914490,7660,7660,7660,7660,1
20241007,124900,198906830,7660,7660,7660,7660,0
20241007,124800,198906830,7660,7660,7660,7660,0
20241007,124700,198906830,7660,7660,7660,7660,6
20241007,124600,198860870,7670,7670,7670,7670,186
20241007,124500,197434250,7670,7670,7670,7670,1
20241007,124400,197426580,7670,7670,7670,7670,19
20241007,124300,197280850,7670,7670,7670,7670,1
20241007,124200,197273180,7680,7680,7680,7680,1
20241007,124100,197265500,7680,7680,7680,7680,2
20241007,124000,197250140,7680,7680,7680,7680,1
20241007,123900,197242460,7680,7680,7680,7680,0
20241007,123800,197242460,7680,7680,7680,7680,7
20241007,123700,197188700,7670,7670,7670,7670,0
20241007,123600,197188700,7670,7680,7680,7670,88
20241007,123500,196513660,7680,7680,7680,7680,91
20241007,123400,195814780,7680,7680,7680,7680,36
20241007,123300,195538300,7680,7680,7680,7680,49
20241007,123200,195161980,7680,7680,7680,7670,136
20241007,123100,194117510,7660,7660,7660,7660,1
20241007,123000,194109850,7680,7670,7680,7670,14
20241007,122900,194002340,7660,7660,7660,7660,0
20241007,122800,194002340,7660,7660,7660,7660,1
20241007,122700,193994680,7670,7670,7670,7670,3
20241007,122600,193971670,7660,7670,7670,7660,2
20241007,122500,193956340,7670,7670,7670,7670,0
20241007,122400,193956340,7670,7660,7670,7660,326
20241007,122300,191456100,7660,7660,7660,7660,0
20241007,122200,191456100,7660,7660,7660,7660,1
20241007,122100,191448440,7660,7660,7660,7660,15
20241007,122000,191333540,7660,7660,7660,7660,0
20241007,121900,191333540,7660,7660,7660,7660,0
20241007,121800,191333540,7660,7660,7660,7660,0
20241007,121700,191333540,7660,7660,7660,7660,2
20241007,121600,191318220,7660,7660,7660,7660,1
20241007,121500,191310560,7690,7690,7690,7690,0
20241007,121400,191310560,7690,7660,7690,7660,502
20241007,121300,187450240,7690,7690,7690,7690,10
20241007,121200,187373340,7690,7690,7690,7690,0
20241007,121100,187373340,7690,7680,7690,7680,375
20241007,121000,184491880,7650,7650,7650,7650,5
20241007,120900,184453630,7650,7670,7670,7650,2
20241007,120800,184438310,7640,7640,7640,7640,0
20241007,120700,184438310,7640,7670,7670,7640,2
20241007,120600,184423000,7670,7670,7670,7670,0
20241007,120500,184423000,7670,7670,7670,7670,103
20241007,120400,183632990,7670,7670,7670,7670,10
20241007,120300,183556290,7670,7670,7670,7670,20
20241007,120200,183402890,7670,7670,7670,7670,171
20241007,120100,182091320,7630,7630,7630,7630,1
20241007,120000,182083690,7670,7670,7670,7670,0
20241007,115900,182083690,7670,7670,7670,7670,1
20241007,115800,182076020,7670,7670,7670,7670,13
20241007,115700,181976310,7620,7630,7630,7620,300
20241007,115600,179688370,7650,7660,7660,7650,48
20241007,115500,179320870,7660,7650,7660,7650,2
20241007,115400,179305560,7660,7660,7660,7660,0
20241007,115300,179305560,7660,7660,7660,7660,0
20241007,115200,179305560,7660,7630,7660,7630,896
20241007,115100,172447360,7630,7630,7630,7630,1
20241007,115000,172439730,7630,7630,7630,7630,0
20241007,114900,172439730,7630,7630,7630,7630,0
20241007,114800,172439730,7630,7630,7630,7630,0
20241007,114700,172439730,7630,7630,7630,7630,3
20241007,114600,172416840,7620,7620,7620,7620,0
20241007,114500,172416840,7620,7620,7620,7620,0
20241007,114400,172416840,7620,7620,7620,7620,303
20241007,114300,170107980,7620,7640,7640,7620,500
20241007,114200,166295020,7640,7640,7640,7640,1
20241007,114100,166287380,7650,7650,7650,7650,0
20241007,114000,166287380,7650,7650,7650,7650,60
20241007,113900,165828380,7650,7650,7650,7650,11
20241007,113800,165744230,7650,7650,7650,7650,0
20241007,113700,165744230,7650,7650,7650,7650,100
20241007,113600,164979230,7640,7640,7640,7640,0
20241007,113500,164979230,7640,7640,7640,7640,0
20241007,113400,164979230,7640,7640,7640,7640,0
20241007,113300,164979230,7640,7650,7650,7640,258
20241007,113200,163005540,7650,7650,7660,7650,3
20241007,113100,162982580,7650,7650,7650,7650,0
20241007,113000,162982580,7650,7650,7650,7650,0
20241007,112900,162982580,7650,7650,7650,7650,3
20241007,112800,162959630,7650,7650,7650,7650,376
20241007,112700,160083230,7650,7650,7650,7650,0
20241007,112600,160083230,7650,7650,7650,7650,0
20241007,112500,160083230,7650,7650,7650,7650,0
20241007,112400,160083230,7650,7650,7650,7650,0
20241007,112300,160083230,7650,7650,7650,7650,1
20241007,112200,160075580,7630,7630,7630,7630,1
20241007,112100,160067950,7630,7630,7630,7630,1
20241007,112000,160060320,7620,7620,7620,7620,0
20241007,111900,160060320,7620,7620,7620,7620,110
20241007,111800,159222120,7620,7640,7640,7620,951
20241007,111700,151956500,7640,7640,7640,7640,83
20241007,111600,151322380,7640,7640,7640,7640,0
20241007,111500,151322380,7640,7640,7640,7640,6
20241007,111400,151276540,7640,7640,7640,7640,1
20241007,111300,151268900,7640,7640,7640,7640,48
20241007,111200,150902180,7620,7620,7620,7620,124
20241007,111100,149957300,7620,7620,7620,7620,3
20241007,111000,149934440,7620,7630,7630,7620,10
20241007,110900,149858200,7630,7630,7630,7630,18
20241007,110800,149720860,7640,7640,7640,7640,0
20241007,110700,149720860,7640,7630,7640,7630,274
20241007,110600,147630200,7640,7640,7640,7640,2
20241007,110500,147614920,7630,7630,7630,7630,0
20241007,110400,147614920,7630,7630,7630,7630,3
20241007,110300,147592030,7630,7630,7630,7630,0
20241007,110200,147592030,7630,7630,7630,7630,0
20241007,110100,147592030,7630,7630,7630,7630,1
20241007,110000,147584400,7620,7620,7620,7620,1
20241007,105900,147576780,7620,7630,7630,7620,474
20241007,105800,143962850,7630,7630,7630,7630,0
20241007,105700,143962850,7630,7630,7630,7630,0
20241007,105600,143962850,7630,7630,7630,7630,1
20241007,105500,143955220,7610,7620,7620,7610,70
20241007,105400,143422300,7620,7620,7620,7620,37
20241007,105300,143140360,7610,7610,7610,7610,53
20241007,105200,142737030,7620,7620,7620,7620,1
20241007,105100,142729410,7620,7610,7620,7610,116
20241007,105000,141845790,7610,7620,7620,7610,92
20241007,104900,141145380,7620,7640,7640,7620,665
20241007,104800,136067360,7650,7650,7650,7650,1
20241007,104700,136059710,7650,7650,7650,7650,35
20241007,104600,135791960,7640,7640,7640,7640,0
20241007,104500,135791960,7640,7640,7640,7640,18
20241007,104400,135654440,7650,7650,7650,7650,5
20241007,104300,135616190,7640,7650,7650,7640,26
20241007,104200,135417300,7650,7650,7650,7650,0
20241007,104100,135417300,7650,7650,7650,7650,138
20241007,104000,134361600,7650,7650,7650,7650,0
20241007,103900,134361600,7650,7650,7650,7650,58
20241007,103800,133917900,7650,7650,7650,7650,174
20241007,103700,132586800,7640,7640,7640,7640,78
20241007,103600,131990880,7640,7640,7640,7640,2
20241007,103500,131975600,7640,7640,7640,7640,106
20241007,103400,131165760,7620,7610,7640,7610,4
20241007,103300,131135270,7610,7610,7610,7610,13
20241007,103200,131036340,7630,7630,7630,7630,103
20241007,103100,130250450,7620,7620,7620,7620,0
20241007,103000,130250450,7620,7620,7620,7620,32
20241007,102900,130006610,7620,7620,7620,7620,67
20241007,102800,129496070,7620,7610,7620,7610,16
20241007,102700,129374300,7610,7610,7610,7610,3
20241007,102600,129351470,7630,7630,7630,7630,0
20241007,102500,129351470,7630,7630,7630,7630,0
20241007,102400,129351470,7630,7630,7640,7630,1230
20241007,102300,119966550,7630,7630,7630,7630,36
20241007,102200,119691870,7640,7640,7640,7640,0
20241007,102100,119691870,7640,7640,7640,7640,10
20241007,102000,119615470,7650,7650,7650,7650,1
20241007,101900,119607820,7650,7640,7650,7640,74
20241007,101800,119042450,7640,7640,7640,7640,2
20241007,101700,119027170,7640,7640,7640,7640,18
20241007,101600,118889650,7660,7660,7660,7660,266
20241007,101500,116852090,7640,7660,7660,7640,24
20241007,101400,116668610,7660,7660,7660,7660,61
20241007,101300,116201350,7660,7630,7660,7630,1473
20241007,101200,104953580,7630,7630,7630,7630,115
20241007,101100,104076130,7630,7630,7630,7630,5
20241007,101000,104037980,7630,7630,7630,7630,1
20241007,100900,104030350,7630,7630,7630,7630,0
20241007,100800,104030350,7630,7630,7630,7630,1
20241007,100700,104022720,7600,7600,7600,7600,41
20241007,100600,103711120,7600,7600,7600,7600,100
20241007,100500,102951120,7630,7630,7630,7630,134
20241007,100400,101928700,7630,7610,7630,7610,864
20241007,100300,95351280,7610,7600,7610,7600,14
20241007,100200,95244770,7600,7600,7600,7600,0
20241007,100100,95244770,7600,7600,7600,7600,3
20241007,100000,95221970,7600,7610,7610,7600,39
20241007,095900,94925550,7610,7610,7610,7610,0
20241007,095800,94925550,7610,7610,7610,7600,164
20241007,095700,93677800,7610,7600,7610,7600,10
20241007,095600,93601720,7610,7610,7610,7610,2
20241007,095500,93586500,7600,7600,7600,7600,31
20241007,095400,93350900,7600,7600,7600,7600,2
20241007,095300,93335700,7600,7600,7600,7600,12
20241007,095200,93244500,7600,7600,7600,7600,219
20241007,095100,91580100,7600,7600,7600,7600,12
20241007,095000,91488900,7600,7600,7600,7600,12
20241007,094900,91397700,7600,7600,7600,7600,40
20241007,094800,91093700,7600,7600,7600,7600,1
20241007,094700,91086100,7600,7600,7600,7600,51
20241007,094600,90698500,7600,7600,7600,7600,18
20241007,094500,90561700,7600,7580,7600,7580,1260
20241007,094400,81008670,7580,7580,7580,7580,4
20241007,094300,80978350,7570,7570,7570,7570,0
20241007,094200,80978350,7570,7570,7570,7570,0
20241007,094100,80978350,7570,7570,7570,7570,420
20241007,094000,77798950,7560,7550,7560,7540,271
20241007,093900,75751350,7550,7550,7550,7550,5
20241007,093800,75713600,7540,7540,7540,7540,50
20241007,093700,75336600,7550,7550,7560,7550,250
20241007,093600,73448970,7550,7570,7570,7550,17
20241007,093500,73320340,7570,7570,7570,7570,1
20241007,093400,73312770,7570,7550,7570,7550,55
20241007,093300,72897500,7570,7570,7570,7570,0
20241007,093200,72897500,7570,7570,7570,7570,0
20241007,093100,72897500,7570,7570,7570,7570,1
20241007,093000,72889930,7570,7570,7570,7570,12
20241007,092900,72799090,7550,7570,7570,7550,380
20241007,092800,69929350,7570,7570,7570,7570,1
20241007,092700,69921780,7580,7580,7580,7580,0
20241007,092600,69921780,7580,7580,7580,7580,100
20241007,092500,69163780,7580,7580,7580,7580,1
20241007,092400,69156200,7590,7590,7590,7590,40
20241007,092300,68852600,7590,7560,7590,7560,2
20241007,092200,68837450,7560,7580,7580,7560,155
20241007,092100,67663650,7600,7600,7600,7600,0
20241007,092000,67663650,7600,7580,7600,7580,3
20241007,091900,67640880,7570,7570,7570,7560,170
20241007,091800,66354180,7570,7560,7570,7560,234
20241007,091700,64582830,7560,7560,7560,7560,97
20241007,091600,63849510,7570,7550,7570,7550,6
20241007,091500,63804190,7540,7550,7570,7520,65
20241007,091400,63314940,7550,7550,7550,7550,135
20241007,091300,62295690,7510,7510,7510,7510,100
20241007,091200,61544690,7550,7530,7550,7500,302
20241007,091100,59279540,7500,7500,7550,7500,5
20241007,091000,59241890,7500,7510,7550,7500,462
20241007,090900,55774200,7500,7510,7520,7500,837
20241007,090800,49485300,7510,7500,7510,7500,153
20241007,090700,48337190,7510,7520,7520,7510,1027
20241007,090600,40624320,7520,7520,7520,7520,58
20241007,090500,40188160,7520,7530,7530,7520,1113
20241007,090400,31814910,7540,7560,7560,7540,2009
20241007,090300,16650520,7560,7560,7560,7560,122
20241007,090200,15728200,7550,7560,7560,7550,362
20241007,090100,12993670,7640,7600,7640,7560,198
20241007,090000,11491110,7560,7550,7560,7550,1522