KissMeData/101170/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,202200,337412980,5600,5600,5600,5600,1147
20241007,202100,337412980,5600,5600,5600,5600,0
20241007,202000,337412980,5600,5600,5600,5600,0
20241007,201900,337412980,5600,5600,5600,5600,0
20241007,201800,337412980,5600,5600,5600,5600,0
20241007,201700,337412980,5600,5600,5600,5600,0
20241007,201600,337412980,5600,5600,5600,5600,0
20241007,201500,337412980,5600,5600,5600,5600,0
20241007,201400,337412980,5600,5600,5600,5600,0
20241007,201300,337412980,5600,5600,5600,5600,0
20241007,201200,337412980,5600,5600,5600,5600,0
20241007,201100,337412980,5600,5600,5600,5600,0
20241007,201000,337412980,5600,5600,5600,5600,0
20241007,200900,337412980,5600,5600,5600,5600,0
20241007,200800,337412980,5600,5600,5600,5600,0
20241007,200700,337412980,5600,5600,5600,5600,0
20241007,200600,337412980,5600,5600,5600,5600,0
20241007,200500,337412980,5600,5600,5600,5600,0
20241007,200400,337412980,5600,5600,5600,5600,0
20241007,200300,337412980,5600,5600,5600,5600,0
20241007,200200,337412980,5600,5600,5600,5600,0
20241007,200100,337412980,5600,5600,5600,5600,0
20241007,200000,337412980,5600,5600,5600,5600,0
20241007,195900,337412980,5600,5600,5600,5600,0
20241007,195800,337412980,5600,5600,5600,5600,0
20241007,195700,337412980,5600,5600,5600,5600,0
20241007,195600,337412980,5600,5600,5600,5600,0
20241007,195500,337412980,5600,5600,5600,5600,0
20241007,195400,337412980,5600,5600,5600,5600,0
20241007,195300,337412980,5600,5600,5600,5600,0
20241007,195200,337412980,5600,5600,5600,5600,1147
20241007,195100,337412980,5600,5600,5600,5600,0
20241007,195000,337412980,5600,5600,5600,5600,0
20241007,194900,337412980,5600,5600,5600,5600,0
20241007,194800,337412980,5600,5600,5600,5600,0
20241007,194700,337412980,5600,5600,5600,5600,0
20241007,194600,337412980,5600,5600,5600,5600,0
20241007,194500,337412980,5600,5600,5600,5600,0
20241007,194400,337412980,5600,5600,5600,5600,0
20241007,194300,337412980,5600,5600,5600,5600,0
20241007,194200,337412980,5600,5600,5600,5600,0
20241007,194100,337412980,5600,5600,5600,5600,0
20241007,194000,337412980,5600,5600,5600,5600,0
20241007,193900,337412980,5600,5600,5600,5600,0
20241007,193800,337412980,5600,5600,5600,5600,0
20241007,193700,337412980,5600,5600,5600,5600,0
20241007,193600,337412980,5600,5600,5600,5600,0
20241007,193500,337412980,5600,5600,5600,5600,0
20241007,193400,337412980,5600,5600,5600,5600,0
20241007,193300,337412980,5600,5600,5600,5600,0
20241007,193200,337412980,5600,5600,5600,5600,0
20241007,193100,337412980,5600,5600,5600,5600,0
20241007,193000,337412980,5600,5600,5600,5600,0
20241007,192900,337412980,5600,5600,5600,5600,0
20241007,192800,337412980,5600,5600,5600,5600,0
20241007,192700,337412980,5600,5600,5600,5600,0
20241007,192600,337412980,5600,5600,5600,5600,0
20241007,192500,337412980,5600,5600,5600,5600,0
20241007,192400,337412980,5600,5600,5600,5600,0
20241007,192300,337412980,5600,5600,5600,5600,0
20241007,192200,337412980,5600,5600,5600,5600,1147
20241007,192100,337412980,5600,5600,5600,5600,0
20241007,192000,337412980,5600,5600,5600,5600,0
20241007,191900,337412980,5600,5600,5600,5600,0
20241007,191800,337412980,5600,5600,5600,5600,0
20241007,191700,337412980,5600,5600,5600,5600,0
20241007,191600,337412980,5600,5600,5600,5600,0
20241007,191500,337412980,5600,5600,5600,5600,0
20241007,191400,337412980,5600,5600,5600,5600,0
20241007,191300,337412980,5600,5600,5600,5600,0
20241007,191200,337412980,5600,5600,5600,5600,0
20241007,191100,337412980,5600,5600,5600,5600,0
20241007,191000,337412980,5600,5600,5600,5600,0
20241007,190900,337412980,5600,5600,5600,5600,0
20241007,190800,337412980,5600,5600,5600,5600,0
20241007,190700,337412980,5600,5600,5600,5600,0
20241007,190600,337412980,5600,5600,5600,5600,0
20241007,190500,337412980,5600,5600,5600,5600,0
20241007,190400,337412980,5600,5600,5600,5600,0
20241007,190300,337412980,5600,5600,5600,5600,0
20241007,190200,337412980,5600,5600,5600,5600,0
20241007,190100,337412980,5600,5600,5600,5600,0
20241007,190000,337412980,5600,5600,5600,5600,0
20241007,185900,337412980,5600,5600,5600,5600,0
20241007,185800,337412980,5600,5600,5600,5600,0
20241007,185700,337412980,5600,5600,5600,5600,0
20241007,185600,337412980,5600,5600,5600,5600,0
20241007,185500,337412980,5600,5600,5600,5600,0
20241007,185400,337412980,5600,5600,5600,5600,0
20241007,185300,337412980,5600,5600,5600,5600,0
20241007,185200,337412980,5600,5600,5600,5600,1147
20241007,185100,337412980,5600,5600,5600,5600,0
20241007,185000,337412980,5600,5600,5600,5600,0
20241007,184900,337412980,5600,5600,5600,5600,0
20241007,184800,337412980,5600,5600,5600,5600,0
20241007,184700,337412980,5600,5600,5600,5600,0
20241007,184600,337412980,5600,5600,5600,5600,0
20241007,184500,337412980,5600,5600,5600,5600,0
20241007,184400,337412980,5600,5600,5600,5600,0
20241007,184300,337412980,5600,5600,5600,5600,0
20241007,184200,337412980,5600,5600,5600,5600,0
20241007,184100,337412980,5600,5600,5600,5600,0
20241007,184000,337412980,5600,5600,5600,5600,0
20241007,183900,337412980,5600,5600,5600,5600,0
20241007,183800,337412980,5600,5600,5600,5600,0
20241007,183700,337412980,5600,5600,5600,5600,0
20241007,183600,337412980,5600,5600,5600,5600,0
20241007,183500,337412980,5600,5600,5600,5600,0
20241007,183400,337412980,5600,5600,5600,5600,0
20241007,183300,337412980,5600,5600,5600,5600,0
20241007,183200,337412980,5600,5600,5600,5600,0
20241007,183100,337412980,5600,5600,5600,5600,0
20241007,183000,337412980,5600,5600,5600,5600,0
20241007,182900,337412980,5600,5600,5600,5600,0
20241007,182800,337412980,5600,5600,5600,5600,0
20241007,182700,337412980,5600,5600,5600,5600,0
20241007,182600,337412980,5600,5600,5600,5600,0
20241007,182500,337412980,5600,5600,5600,5600,0
20241007,182400,337412980,5600,5600,5600,5600,0
20241007,182300,337412980,5600,5600,5600,5600,0
20241007,182200,337412980,5600,5600,5600,5600,1147
20241007,182100,337412980,5600,5600,5600,5600,0
20241007,182000,337412980,5600,5600,5600,5600,0
20241007,181900,337412980,5600,5600,5600,5600,0
20241007,181800,337412980,5600,5600,5600,5600,0
20241007,181700,337412980,5600,5600,5600,5600,0
20241007,181600,337412980,5600,5600,5600,5600,0
20241007,181500,337412980,5600,5600,5600,5600,0
20241007,181400,337412980,5600,5600,5600,5600,0
20241007,181300,337412980,5600,5600,5600,5600,0
20241007,181200,337412980,5600,5600,5600,5600,0
20241007,181100,337412980,5600,5600,5600,5600,0
20241007,181000,337412980,5600,5600,5600,5600,0
20241007,180900,337412980,5600,5600,5600,5600,0
20241007,180800,337412980,5600,5600,5600,5600,0
20241007,180700,337412980,5600,5600,5600,5600,0
20241007,180600,337412980,5600,5600,5600,5600,0
20241007,180500,337412980,5600,5600,5600,5600,0
20241007,180400,337412980,5600,5600,5600,5600,0
20241007,180300,337412980,5600,5600,5600,5600,0
20241007,180200,337412980,5600,5600,5600,5600,0
20241007,180100,337412980,5600,5600,5600,5600,0
20241007,180000,337412980,5600,5600,5600,5600,0
20241007,175900,337412980,5600,5600,5600,5600,0
20241007,175800,337412980,5600,5600,5600,5600,0
20241007,175700,337412980,5600,5600,5600,5600,0
20241007,175600,337412980,5600,5600,5600,5600,0
20241007,175500,337412980,5600,5600,5600,5600,0
20241007,175400,337412980,5600,5600,5600,5600,0
20241007,175300,337412980,5600,5600,5600,5600,0
20241007,175200,337412980,5600,5600,5600,5600,1147
20241007,175100,337412980,5600,5600,5600,5600,0
20241007,175000,337412980,5600,5600,5600,5600,0
20241007,174900,337412980,5600,5600,5600,5600,0
20241007,174800,337412980,5600,5600,5600,5600,0
20241007,174700,337412980,5600,5600,5600,5600,0
20241007,174600,337412980,5600,5600,5600,5600,0
20241007,174500,337412980,5600,5600,5600,5600,0
20241007,174400,337412980,5600,5600,5600,5600,0
20241007,174300,337412980,5600,5600,5600,5600,0
20241007,174200,337412980,5600,5600,5600,5600,0
20241007,174100,337412980,5600,5600,5600,5600,0
20241007,174000,337412980,5600,5600,5600,5600,0
20241007,173900,337412980,5600,5600,5600,5600,0
20241007,173800,337412980,5600,5600,5600,5600,0
20241007,173700,337412980,5600,5600,5600,5600,0
20241007,173600,337412980,5600,5600,5600,5600,0
20241007,173500,337412980,5600,5600,5600,5600,0
20241007,173400,337412980,5600,5600,5600,5600,0
20241007,173300,337412980,5600,5600,5600,5600,0
20241007,173200,337412980,5600,5600,5600,5600,0
20241007,173100,337412980,5600,5600,5600,5600,0
20241007,173000,337412980,5600,5600,5600,5600,0
20241007,172900,337412980,5600,5600,5600,5600,0
20241007,172800,337412980,5600,5600,5600,5600,0
20241007,172700,337412980,5600,5600,5600,5600,0
20241007,172600,337412980,5600,5600,5600,5600,0
20241007,172500,337412980,5600,5600,5600,5600,0
20241007,172400,337412980,5600,5600,5600,5600,0
20241007,172300,337412980,5600,5600,5600,5600,0
20241007,172200,337412980,5600,5600,5600,5600,1147
20241007,172100,337412980,5600,5600,5600,5600,0
20241007,172000,337412980,5600,5600,5600,5600,0
20241007,171900,337412980,5600,5600,5600,5600,0
20241007,171800,337412980,5600,5600,5600,5600,0
20241007,171700,337412980,5600,5600,5600,5600,0
20241007,171600,337412980,5600,5600,5600,5600,0
20241007,171500,337412980,5600,5600,5600,5600,0
20241007,171400,337412980,5600,5600,5600,5600,0
20241007,171300,337412980,5600,5600,5600,5600,0
20241007,171200,337412980,5600,5600,5600,5600,0
20241007,171100,337412980,5600,5600,5600,5600,0
20241007,171000,337412980,5600,5600,5600,5600,0
20241007,170900,337412980,5600,5600,5600,5600,0
20241007,170800,337412980,5600,5600,5600,5600,0
20241007,170700,337412980,5600,5600,5600,5600,0
20241007,170600,337412980,5600,5600,5600,5600,0
20241007,170500,337412980,5600,5600,5600,5600,0
20241007,170400,337412980,5600,5600,5600,5600,0
20241007,170300,337412980,5600,5600,5600,5600,0
20241007,170200,337412980,5600,5600,5600,5600,0
20241007,170100,337412980,5600,5600,5600,5600,0
20241007,170000,337412980,5600,5600,5600,5600,0
20241007,165900,337412980,5600,5600,5600,5600,0
20241007,165800,337412980,5600,5600,5600,5600,0
20241007,165700,337412980,5600,5600,5600,5600,0
20241007,165600,337412980,5600,5600,5600,5600,0
20241007,165500,337412980,5600,5600,5600,5600,0
20241007,165400,337412980,5600,5600,5600,5600,0
20241007,165300,337412980,5600,5600,5600,5600,0
20241007,165200,337412980,5600,5600,5600,5600,1147
20241007,165100,337412980,5600,5600,5600,5600,0
20241007,165000,337412980,5600,5600,5600,5600,0
20241007,164900,337412980,5600,5600,5600,5600,0
20241007,164800,337412980,5600,5600,5600,5600,0
20241007,164700,337412980,5600,5600,5600,5600,0
20241007,164600,337412980,5600,5600,5600,5600,0
20241007,164500,337412980,5600,5600,5600,5600,0
20241007,164400,337412980,5600,5600,5600,5600,0
20241007,164300,337412980,5600,5600,5600,5600,0
20241007,164200,337412980,5600,5600,5600,5600,0
20241007,164100,337412980,5600,5600,5600,5600,0
20241007,164000,337412980,5600,5600,5600,5600,0
20241007,163900,337412980,5600,5600,5600,5600,0
20241007,163800,337412980,5600,5600,5600,5600,0
20241007,163700,337412980,5600,5600,5600,5600,0
20241007,163600,337412980,5600,5600,5600,5600,0
20241007,163500,337412980,5600,5600,5600,5600,0
20241007,163400,337412980,5600,5600,5600,5600,0
20241007,163300,337412980,5600,5600,5600,5600,0
20241007,163200,337412980,5600,5600,5600,5600,0
20241007,163100,337412980,5600,5600,5600,5600,0
20241007,163000,337412980,5600,5600,5600,5600,0
20241007,162900,337412980,5600,5600,5600,5600,0
20241007,162800,337412980,5600,5600,5600,5600,0
20241007,162700,337412980,5600,5600,5600,5600,0
20241007,162600,337412980,5600,5600,5600,5600,0
20241007,162500,337412980,5600,5600,5600,5600,0
20241007,162400,337412980,5600,5600,5600,5600,0
20241007,162300,337412980,5600,5600,5600,5600,0
20241007,162200,337412980,5600,5600,5600,5600,1147
20241007,162100,337412980,5600,5600,5600,5600,0
20241007,162000,337412980,5600,5600,5600,5600,0
20241007,161900,337412980,5600,5600,5600,5600,0
20241007,161800,337412980,5600,5600,5600,5600,0
20241007,161700,337412980,5600,5600,5600,5600,0
20241007,161600,337412980,5600,5600,5600,5600,0
20241007,161500,337412980,5600,5600,5600,5600,0
20241007,161400,337412980,5600,5600,5600,5600,0
20241007,161300,337412980,5600,5600,5600,5600,0
20241007,161200,337412980,5600,5600,5600,5600,0
20241007,161100,337412980,5600,5600,5600,5600,0
20241007,161000,337412980,5600,5600,5600,5600,0
20241007,160900,337412980,5600,5600,5600,5600,0
20241007,160800,337412980,5600,5600,5600,5600,0
20241007,160700,337412980,5600,5600,5600,5600,0
20241007,160600,337412980,5600,5600,5600,5600,0
20241007,160500,337412980,5600,5600,5600,5600,0
20241007,160400,337412980,5600,5600,5600,5600,0
20241007,160300,337412980,5600,5600,5600,5600,0
20241007,160200,337412980,5600,5600,5600,5600,0
20241007,160100,337412980,5600,5600,5600,5600,0
20241007,160000,337412980,5600,5600,5600,5600,0
20241007,155900,337412980,5600,5600,5600,5600,0
20241007,155800,337412980,5600,5600,5600,5600,0
20241007,155700,337412980,5600,5600,5600,5600,0
20241007,155600,337412980,5600,5600,5600,5600,0
20241007,155500,337412980,5600,5600,5600,5600,0
20241007,155400,337412980,5600,5600,5600,5600,0
20241007,155300,337412980,5600,5600,5600,5600,0
20241007,155200,337412980,5600,5600,5600,5600,1147
20241007,155100,337412980,5600,5600,5600,5600,0
20241007,155000,337412980,5600,5600,5600,5600,0
20241007,154900,337412980,5600,5600,5600,5600,0
20241007,154800,337412980,5600,5600,5600,5600,0
20241007,154700,337412980,5600,5600,5600,5600,0
20241007,154600,337412980,5600,5600,5600,5600,0
20241007,154500,337412980,5600,5600,5600,5600,0
20241007,154400,337412980,5600,5600,5600,5600,0
20241007,154300,337412980,5600,5600,5600,5600,0
20241007,154200,337412980,5600,5600,5600,5600,0
20241007,154100,337412980,5600,5600,5600,5600,0
20241007,154000,337412980,5600,5600,5600,5600,0
20241007,153900,337412980,5600,5600,5600,5600,0
20241007,153800,337412980,5600,5600,5600,5600,0
20241007,153700,337412980,5600,5600,5600,5600,0
20241007,153600,337412980,5600,5600,5600,5600,0
20241007,153500,337412980,5600,5600,5600,5600,0
20241007,153400,337412980,5600,5600,5600,5600,0
20241007,153300,337412980,5600,5600,5600,5600,0
20241007,153200,337412980,5600,5600,5600,5600,0
20241007,153100,337412980,5600,5600,5600,5600,0
20241007,153000,337412980,5600,5600,5600,5600,1147
20241007,152900,330989780,5600,5600,5600,5600,0
20241007,152800,330989780,5600,5600,5600,5600,0
20241007,152700,330989780,5600,5600,5600,5600,0
20241007,152600,330989780,5600,5600,5600,5600,0
20241007,152500,330989780,5600,5600,5600,5600,0
20241007,152400,330989780,5600,5600,5600,5600,0
20241007,152300,330989780,5600,5600,5600,5600,0
20241007,152200,330989780,5600,5600,5600,5600,0
20241007,152100,330989780,5600,5600,5600,5600,0
20241007,152000,330989780,5600,5600,5600,5600,0
20241007,151900,330989780,5600,5590,5600,5590,305
20241007,151800,329284780,5570,5580,5600,5570,190
20241007,151700,328224430,5580,5590,5590,5580,95
20241007,151600,327693590,5590,5590,5590,5590,251
20241007,151500,326290500,5580,5590,5590,5580,3
20241007,151400,326273750,5580,5580,5580,5580,255
20241007,151300,324850850,5580,5570,5580,5570,85
20241007,151200,324377090,5570,5570,5570,5570,0
20241007,151100,324377090,5570,5570,5580,5570,1331
20241007,151000,316963320,5570,5570,5570,5570,10
20241007,150900,316907620,5570,5570,5570,5570,8
20241007,150800,316863060,5570,5570,5570,5570,81
20241007,150700,316411890,5600,5600,5600,5600,1
20241007,150600,316406290,5570,5570,5570,5570,17
20241007,150500,316311600,5600,5570,5600,5570,13
20241007,150400,316239160,5570,5570,5570,5570,137
20241007,150300,315476070,5600,5570,5600,5570,62
20241007,150200,315130450,5570,5570,5570,5570,27
20241007,150100,314980060,5600,5600,5600,5600,0
20241007,150000,314980060,5600,5600,5600,5600,1
20241007,145900,314974460,5570,5590,5600,5570,219
20241007,145800,313748930,5600,5600,5600,5600,3
20241007,145700,313732130,5580,5570,5580,5570,586
20241007,145600,310467280,5600,5600,5600,5600,220
20241007,145500,309235280,5600,5600,5600,5600,201
20241007,145400,308109680,5570,5570,5570,5570,0
20241007,145300,308109680,5570,5570,5570,5570,0
20241007,145200,308109680,5570,5570,5570,5570,25
20241007,145100,307970430,5600,5600,5600,5600,0
20241007,145000,307970430,5600,5600,5600,5600,0
20241007,144900,307970430,5600,5600,5600,5600,0
20241007,144800,307970430,5600,5580,5600,5580,49
20241007,144700,307696990,5600,5600,5600,5600,90
20241007,144600,307192990,5600,5600,5600,5600,0
20241007,144500,307192990,5600,5600,5600,5600,201
20241007,144400,306067390,5590,5590,5590,5590,2
20241007,144300,306056210,5600,5600,5600,5600,0
20241007,144200,306056210,5600,5600,5600,5600,0
20241007,144100,306056210,5600,5600,5600,5600,443
20241007,144000,303575410,5600,5600,5600,5600,0
20241007,143900,303575410,5600,5600,5600,5600,0
20241007,143800,303575410,5600,5600,5600,5600,0
20241007,143700,303575410,5600,5600,5600,5600,0
20241007,143600,303575410,5600,5600,5600,5600,0
20241007,143500,303575410,5600,5600,5600,5600,0
20241007,143400,303575410,5600,5600,5600,5600,1
20241007,143300,303569810,5580,5580,5580,5580,1350
20241007,143200,296036810,5580,5580,5580,5580,17
20241007,143100,295941950,5590,5590,5590,5590,10
20241007,143000,295886050,5590,5590,5590,5590,120
20241007,142900,295215250,5600,5600,5600,5600,20
20241007,142800,295103250,5600,5600,5600,5600,183
20241007,142700,294078450,5600,5590,5600,5590,287
20241007,142600,292474110,5600,5600,5600,5600,0
20241007,142500,292474110,5600,5600,5600,5600,0
20241007,142400,292474110,5600,5600,5600,5600,0
20241007,142300,292474110,5600,5600,5600,5600,11
20241007,142200,292412510,5590,5590,5590,5590,2083
20241007,142100,280768540,5580,5580,5580,5580,30
20241007,142000,280601140,5580,5570,5580,5570,938
20241007,141900,275368850,5570,5580,5580,5560,406
20241007,141800,273107870,5570,5570,5570,5570,0
20241007,141700,273107870,5570,5570,5570,5570,24
20241007,141600,272974190,5580,5580,5580,5580,0
20241007,141500,272974190,5580,5580,5580,5580,348
20241007,141400,271032350,5580,5580,5580,5580,250
20241007,141300,269637350,5580,5580,5580,5580,100
20241007,141200,269079350,5570,5570,5570,5570,0
20241007,141100,269079350,5570,5570,5570,5570,60
20241007,141000,268745150,5570,5570,5570,5570,0
20241007,140900,268745150,5570,5570,5570,5570,25
20241007,140800,268605900,5570,5570,5570,5570,0
20241007,140700,268605900,5570,5570,5570,5570,76
20241007,140600,268182580,5580,5580,5580,5580,0
20241007,140500,268182580,5580,5580,5580,5580,0
20241007,140400,268182580,5580,5580,5580,5580,0
20241007,140300,268182580,5580,5580,5580,5580,1
20241007,140200,268177000,5560,5560,5560,5560,15
20241007,140100,268093600,5570,5570,5570,5570,0
20241007,140000,268093600,5570,5570,5570,5570,0
20241007,135900,268093600,5570,5570,5570,5570,0
20241007,135800,268093600,5570,5570,5570,5570,0
20241007,135700,268093600,5570,5570,5570,5570,0
20241007,135600,268093600,5570,5570,5570,5570,0
20241007,135500,268093600,5570,5570,5570,5570,5
20241007,135400,268065750,5570,5570,5570,5570,0
20241007,135300,268065750,5570,5570,5570,5570,0
20241007,135200,268065750,5570,5570,5570,5570,0
20241007,135100,268065750,5570,5570,5570,5570,0
20241007,135000,268065750,5570,5570,5570,5570,0
20241007,134900,268065750,5570,5570,5570,5570,101
20241007,134800,267503180,5570,5570,5570,5570,0
20241007,134700,267503180,5570,5570,5570,5570,0
20241007,134600,267503180,5570,5580,5580,5570,623
20241007,134500,264033060,5570,5570,5570,5570,0
20241007,134400,264033060,5570,5570,5570,5570,479
20241007,134300,261365030,5550,5550,5550,5550,0
20241007,134200,261365030,5550,5550,5550,5550,0
20241007,134100,261365030,5550,5550,5550,5550,0
20241007,134000,261365030,5550,5550,5550,5550,69
20241007,133900,260982080,5550,5550,5550,5550,0
20241007,133800,260982080,5550,5560,5560,5550,365
20241007,133700,258956020,5560,5560,5560,5560,19
20241007,133600,258850380,5570,5570,5570,5570,0
20241007,133500,258850380,5570,5570,5570,5550,1315
20241007,133400,251525850,5570,5570,5570,5570,0
20241007,133300,251525850,5570,5570,5570,5570,0
20241007,133200,251525850,5570,5570,5570,5570,0
20241007,133100,251525850,5570,5570,5570,5570,0
20241007,133000,251525850,5570,5570,5570,5570,400
20241007,132900,249297850,5570,5570,5570,5570,0
20241007,132800,249297850,5570,5570,5570,5570,0
20241007,132700,249297850,5570,5570,5570,5570,0
20241007,132600,249297850,5570,5570,5570,5570,0
20241007,132500,249297850,5570,5570,5570,5570,0
20241007,132400,249297850,5570,5570,5570,5570,0
20241007,132300,249297850,5570,5570,5570,5570,1
20241007,132200,249292280,5570,5570,5570,5570,0
20241007,132100,249292280,5570,5570,5570,5570,0
20241007,132000,249292280,5570,5570,5570,5570,1
20241007,131900,249286710,5560,5540,5560,5540,1530
20241007,131800,240779950,5560,5540,5560,5540,41
20241007,131700,240552790,5560,5560,5560,5560,0
20241007,131600,240552790,5560,5560,5560,5560,0
20241007,131500,240552790,5560,5560,5560,5560,200
20241007,131400,239440790,5540,5560,5560,5540,91
20241007,131300,238936430,5540,5540,5540,5540,0
20241007,131200,238936430,5540,5540,5540,5540,0
20241007,131100,238936430,5540,5540,5540,5540,0
20241007,131000,238936430,5540,5540,5540,5540,0
20241007,130900,238936430,5540,5540,5540,5540,0
20241007,130800,238936430,5540,5540,5540,5540,39
20241007,130700,238720370,5560,5560,5560,5560,1
20241007,130600,238714810,5540,5540,5540,5540,0
20241007,130500,238714810,5540,5540,5540,5540,73
20241007,130400,238310390,5560,5560,5560,5560,0
20241007,130300,238310390,5560,5540,5560,5540,342
20241007,130200,236415690,5540,5540,5540,5540,268
20241007,130100,234930970,5550,5550,5550,5550,59
20241007,130000,234603520,5550,5550,5550,5550,11
20241007,125900,234542470,5550,5550,5550,5550,23
20241007,125800,234414820,5550,5550,5550,5550,51
20241007,125700,234131770,5550,5550,5550,5550,16
20241007,125600,234042970,5550,5550,5550,5550,71
20241007,125500,233648920,5550,5550,5550,5550,1
20241007,125400,233643370,5550,5550,5550,5550,0
20241007,125300,233643370,5550,5550,5550,5550,2
20241007,125200,233632270,5550,5550,5550,5550,0
20241007,125100,233632270,5550,5550,5550,5550,0
20241007,125000,233632270,5550,5550,5550,5550,0
20241007,124900,233632270,5550,5550,5550,5550,0
20241007,124800,233632270,5550,5550,5550,5550,0
20241007,124700,233632270,5550,5550,5550,5550,400
20241007,124600,231412270,5550,5550,5550,5550,71
20241007,124500,231018220,5560,5560,5560,5560,0
20241007,124400,231018220,5560,5550,5560,5550,62
20241007,124300,230674110,5550,5550,5550,5550,0
20241007,124200,230674110,5550,5550,5550,5550,1
20241007,124100,230668560,5550,5550,5550,5550,0
20241007,124000,230668560,5550,5550,5550,5550,0
20241007,123900,230668560,5550,5550,5550,5550,40
20241007,123800,230446560,5550,5550,5550,5550,448
20241007,123700,227960160,5560,5560,5560,5560,107
20241007,123600,227365240,5560,5560,5560,5560,0
20241007,123500,227365240,5560,5560,5560,5560,0
20241007,123400,227365240,5560,5550,5560,5550,2
20241007,123300,227354130,5560,5560,5560,5560,18
20241007,123200,227254050,5570,5570,5570,5570,0
20241007,123100,227254050,5570,5550,5570,5550,605
20241007,123000,223892940,5550,5550,5550,5550,0
20241007,122900,223892940,5550,5550,5550,5550,300
20241007,122800,222227940,5550,5550,5550,5550,903
20241007,122700,217216290,5550,5550,5550,5550,0
20241007,122600,217216290,5550,5550,5550,5550,0
20241007,122500,217216290,5550,5550,5550,5550,1
20241007,122400,217210740,5540,5540,5540,5540,0
20241007,122300,217210740,5540,5540,5540,5540,0
20241007,122200,217210740,5540,5540,5540,5540,0
20241007,122100,217210740,5540,5540,5540,5540,0
20241007,122000,217210740,5540,5530,5540,5530,1165
20241007,121900,210766930,5530,5530,5530,5530,400
20241007,121800,208554930,5530,5530,5530,5530,94
20241007,121700,208035110,5530,5530,5530,5530,0
20241007,121600,208035110,5530,5530,5530,5530,10
20241007,121500,207979810,5530,5530,5530,5530,0
20241007,121400,207979810,5530,5530,5530,5530,16
20241007,121300,207891330,5530,5530,5530,5530,0
20241007,121200,207891330,5530,5530,5530,5530,15
20241007,121100,207808380,5540,5540,5540,5540,365
20241007,121000,205786280,5540,5540,5540,5540,0
20241007,120900,205786280,5540,5540,5540,5540,0
20241007,120800,205786280,5540,5540,5540,5530,66
20241007,120700,205421240,5540,5540,5540,5540,0
20241007,120600,205421240,5540,5540,5540,5540,0
20241007,120500,205421240,5540,5540,5540,5540,17
20241007,120400,205327060,5550,5550,5550,5550,0
20241007,120300,205327060,5550,5550,5550,5550,1
20241007,120200,205321510,5530,5530,5530,5530,13
20241007,120100,205249620,5550,5550,5550,5550,0
20241007,120000,205249620,5550,5550,5550,5550,0
20241007,115900,205249620,5550,5550,5550,5550,20
20241007,115800,205138620,5550,5550,5550,5550,0
20241007,115700,205138620,5550,5550,5550,5550,1
20241007,115600,205133070,5540,5540,5540,5540,139
20241007,115500,204363010,5550,5550,5550,5550,0
20241007,115400,204363010,5550,5540,5550,5540,683
20241007,115300,200579170,5550,5540,5550,5540,102
20241007,115200,200014070,5550,5550,5550,5550,0
20241007,115100,200014070,5550,5550,5550,5550,0
20241007,115000,200014070,5550,5550,5550,5550,0
20241007,114900,200014070,5550,5550,5550,5550,0
20241007,114800,200014070,5550,5550,5550,5550,0
20241007,114700,200014070,5550,5550,5550,5550,0
20241007,114600,200014070,5550,5550,5550,5550,0
20241007,114500,200014070,5550,5550,5550,5550,5
20241007,114400,199986320,5550,5530,5550,5530,520
20241007,114300,197103320,5550,5550,5550,5550,5
20241007,114200,197075570,5550,5550,5550,5550,1
20241007,114100,197070020,5550,5550,5550,5550,0
20241007,114000,197070020,5550,5550,5550,5550,69
20241007,113900,196687070,5550,5530,5550,5530,682
20241007,113800,192912250,5540,5540,5540,5540,1
20241007,113700,192906710,5550,5550,5550,5550,129
20241007,113600,192190760,5560,5560,5560,5560,50
20241007,113500,191912760,5540,5540,5540,5540,0
20241007,113400,191912760,5540,5540,5540,5540,100
20241007,113300,191358760,5550,5550,5550,5550,0
20241007,113200,191358760,5550,5550,5550,5550,670
20241007,113100,187640260,5550,5550,5550,5550,1
20241007,113000,187634710,5540,5540,5540,5540,20
20241007,112900,187523910,5550,5550,5550,5550,151
20241007,112800,186685860,5540,5540,5540,5540,100
20241007,112700,186131860,5550,5550,5550,5550,14
20241007,112600,186054160,5550,5550,5550,5550,0
20241007,112500,186054160,5550,5560,5560,5550,357
20241007,112400,184072800,5550,5560,5560,5550,297
20241007,112300,182423980,5560,5550,5560,5550,2
20241007,112200,182412870,5560,5560,5560,5560,0
20241007,112100,182412870,5560,5560,5560,5560,0
20241007,112000,182412870,5560,5560,5560,5560,100
20241007,111900,181856870,5560,5560,5560,5560,0
20241007,111800,181856870,5560,5560,5560,5560,792
20241007,111700,177453350,5570,5570,5570,5570,0
20241007,111600,177453350,5570,5560,5570,5560,51
20241007,111500,177169780,5570,5570,5570,5570,2
20241007,111400,177158640,5570,5560,5570,5560,510
20241007,111300,174321100,5560,5560,5560,5560,5
20241007,111200,174293300,5550,5550,5550,5530,1000
20241007,111100,168756310,5550,5550,5550,5550,1
20241007,111000,168750760,5560,5560,5560,5560,177
20241007,110900,167766640,5570,5560,5570,5560,101
20241007,110800,167205070,5570,5570,5570,5570,1
20241007,110700,167199500,5560,5560,5570,5560,364
20241007,110600,165174760,5560,5560,5560,5560,22
20241007,110500,165052440,5560,5550,5560,5550,440
20241007,110400,162606130,5550,5530,5550,5530,229
20241007,110300,161335340,5550,5550,5550,5550,588
20241007,110200,158071940,5550,5550,5550,5550,0
20241007,110100,158071940,5550,5540,5550,5520,139
20241007,110000,157301690,5540,5520,5540,5520,2314
20241007,105900,144506450,5510,5520,5520,5510,497
20241007,105800,141763510,5520,5500,5520,5500,2762
20241007,105700,126556340,5500,5500,5500,5500,0
20241007,105600,126556340,5500,5500,5500,5500,350
20241007,105500,124631340,5500,5490,5500,5490,61
20241007,105400,124296440,5500,5500,5500,5500,240
20241007,105300,122976440,5500,5500,5500,5500,0
20241007,105200,122976440,5500,5490,5500,5480,679
20241007,105100,119255130,5500,5500,5500,5500,0
20241007,105000,119255130,5500,5500,5500,5500,0
20241007,104900,119255130,5500,5500,5500,5500,0
20241007,104800,119255130,5500,5500,5500,5500,0
20241007,104700,119255130,5500,5500,5500,5500,0
20241007,104600,119255130,5500,5500,5500,5500,0
20241007,104500,119255130,5500,5500,5500,5500,0
20241007,104400,119255130,5500,5500,5500,5500,1
20241007,104300,119249630,5500,5500,5500,5500,1
20241007,104200,119244130,5490,5490,5490,5490,200
20241007,104100,118146130,5500,5500,5500,5500,0
20241007,104000,118146130,5500,5500,5500,5500,20
20241007,103900,118036130,5500,5480,5500,5480,201
20241007,103800,116934630,5500,5490,5500,5490,855
20241007,103700,112233130,5500,5500,5500,5500,0
20241007,103600,112233130,5500,5500,5500,5500,0
20241007,103500,112233130,5500,5500,5500,5500,1
20241007,103400,112227630,5490,5490,5490,5490,0
20241007,103300,112227630,5490,5490,5490,5490,814
20241007,103200,107758770,5490,5490,5490,5490,447
20241007,103100,105304740,5460,5460,5460,5460,0
20241007,103000,105304740,5460,5460,5460,5460,74
20241007,102900,104900700,5490,5490,5490,5490,1
20241007,102800,104895210,5470,5470,5470,5470,5
20241007,102700,104867860,5490,5460,5490,5460,81
20241007,102600,104425570,5490,5490,5490,5490,0
20241007,102500,104425570,5490,5490,5490,5490,0
20241007,102400,104425570,5490,5490,5490,5490,0
20241007,102300,104425570,5490,5490,5490,5490,0
20241007,102200,104425570,5490,5490,5490,5490,6
20241007,102100,104392630,5490,5490,5490,5460,1419
20241007,102000,96644830,5460,5460,5460,5460,20
20241007,101900,96535630,5490,5460,5490,5460,2
20241007,101800,96524680,5490,5490,5490,5490,0
20241007,101700,96524680,5490,5490,5490,5490,0
20241007,101600,96524680,5490,5490,5490,5490,0
20241007,101500,96524680,5490,5480,5490,5480,816
20241007,101400,92051940,5460,5460,5460,5460,300
20241007,101300,90413940,5480,5480,5480,5480,195
20241007,101200,89345340,5480,5480,5480,5480,85
20241007,101100,88879540,5480,5480,5480,5480,60
20241007,101000,88550740,5480,5480,5480,5480,0
20241007,100900,88550740,5480,5480,5480,5480,1
20241007,100800,88545260,5480,5480,5480,5480,240
20241007,100700,87230060,5480,5480,5480,5480,1
20241007,100600,87224580,5470,5470,5470,5470,0
20241007,100500,87224580,5470,5470,5470,5470,360
20241007,100400,85255380,5470,5470,5470,5470,969
20241007,100300,79954950,5470,5460,5470,5460,312
20241007,100200,78248320,5470,5470,5470,5470,0
20241007,100100,78248320,5470,5460,5470,5460,51
20241007,100000,77969510,5460,5460,5460,5460,359
20241007,095900,76009370,5490,5490,5490,5490,0
20241007,095800,76009370,5490,5490,5490,5490,0
20241007,095700,76009370,5490,5470,5490,5470,825
20241007,095600,71493290,5460,5450,5460,5450,722
20241007,095500,67553410,5450,5450,5450,5450,0
20241007,095400,67553410,5450,5440,5450,5440,914
20241007,095300,62572120,5440,5440,5440,5440,2
20241007,095200,62561240,5450,5450,5450,5450,400
20241007,095100,60381240,5460,5460,5460,5460,0
20241007,095000,60381240,5460,5460,5460,5460,0
20241007,094900,60381240,5460,5460,5460,5460,0
20241007,094800,60381240,5460,5460,5460,5460,0
20241007,094700,60381240,5460,5460,5460,5430,203
20241007,094600,59278860,5460,5460,5460,5460,0
20241007,094500,59278860,5460,5460,5460,5460,10
20241007,094400,59224260,5460,5450,5460,5450,488
20241007,094300,56564650,5430,5430,5430,5430,424
20241007,094200,54262330,5430,5430,5430,5430,78
20241007,094100,53838790,5430,5430,5430,5430,1
20241007,094000,53833360,5430,5430,5430,5430,73
20241007,093900,53436970,5430,5430,5430,5430,0
20241007,093800,53436970,5430,5430,5430,5430,0
20241007,093700,53436970,5430,5430,5430,5430,0
20241007,093600,53436970,5430,5430,5430,5430,83
20241007,093500,52986280,5430,5430,5430,5430,16
20241007,093400,52899400,5430,5430,5430,5430,10
20241007,093300,52845100,5430,5430,5430,5430,100
20241007,093200,52302100,5420,5420,5420,5420,0
20241007,093100,52302100,5420,5420,5420,5420,77
20241007,093000,51884760,5420,5420,5420,5420,24
20241007,092900,51754680,5450,5450,5450,5450,1
20241007,092800,51749230,5420,5420,5420,5420,0
20241007,092700,51749230,5420,5420,5420,5420,0
20241007,092600,51749230,5420,5420,5420,5420,100
20241007,092500,51207230,5420,5420,5420,5420,0
20241007,092400,51207230,5420,5420,5420,5420,699
20241007,092300,47418650,5420,5440,5440,5420,138
20241007,092200,46668310,5410,5410,5410,5410,78
20241007,092100,46246330,5410,5410,5410,5410,0
20241007,092000,46246330,5410,5410,5410,5410,0
20241007,091900,46246330,5410,5410,5410,5410,0
20241007,091800,46246330,5410,5430,5430,5410,634
20241007,091700,42814390,5450,5430,5450,5430,177
20241007,091600,41850140,5430,5450,5450,5400,1835
20241007,091500,31907020,5410,5410,5410,5410,9
20241007,091400,31858330,5430,5430,5430,5430,89
20241007,091300,31375060,5400,5420,5420,5400,410
20241007,091200,29159140,5410,5440,5440,5410,589
20241007,091100,25971400,5450,5450,5450,5450,0
20241007,091000,25971400,5450,5450,5450,5450,239
20241007,090900,24668850,5450,5420,5450,5410,96
20241007,090800,24148590,5420,5420,5420,5420,9
20241007,090700,24099810,5440,5440,5440,5440,0
20241007,090600,24099810,5440,5430,5440,5420,4385
20241007,090500,260700,5440,5440,5440,5440,1
20241007,090400,255260,5460,5460,5460,5460,0
20241007,090300,255260,5460,5460,5460,5460,0
20241007,090200,255260,5460,5460,5460,5460,1
20241007,090100,249800,5450,5450,5450,5450,0
20241007,090000,249800,5450,5430,5450,5430,46