KissMeData/199550/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,203700,226818870,7690,7690,7690,7690,591
20241002,203600,226818870,7690,7690,7690,7690,0
20241002,203500,226818870,7690,7690,7690,7690,0
20241002,203400,226818870,7690,7690,7690,7690,0
20241002,203300,226818870,7690,7690,7690,7690,0
20241002,203200,226818870,7690,7690,7690,7690,0
20241002,203100,226818870,7690,7690,7690,7690,0
20241002,203000,226818870,7690,7690,7690,7690,0
20241002,202900,226818870,7690,7690,7690,7690,0
20241002,202800,226818870,7690,7690,7690,7690,0
20241002,202700,226818870,7690,7690,7690,7690,0
20241002,202600,226818870,7690,7690,7690,7690,0
20241002,202500,226818870,7690,7690,7690,7690,0
20241002,202400,226818870,7690,7690,7690,7690,0
20241002,202300,226818870,7690,7690,7690,7690,0
20241002,202200,226818870,7690,7690,7690,7690,0
20241002,202100,226818870,7690,7690,7690,7690,0
20241002,202000,226818870,7690,7690,7690,7690,0
20241002,201900,226818870,7690,7690,7690,7690,0
20241002,201800,226818870,7690,7690,7690,7690,0
20241002,201700,226818870,7690,7690,7690,7690,0
20241002,201600,226818870,7690,7690,7690,7690,0
20241002,201500,226818870,7690,7690,7690,7690,0
20241002,201400,226818870,7690,7690,7690,7690,0
20241002,201300,226818870,7690,7690,7690,7690,0
20241002,201200,226818870,7690,7690,7690,7690,0
20241002,201100,226818870,7690,7690,7690,7690,0
20241002,201000,226818870,7690,7690,7690,7690,0
20241002,200900,226818870,7690,7690,7690,7690,0
20241002,200800,226818870,7690,7690,7690,7690,0
20241002,200700,226818870,7690,7690,7690,7690,591
20241002,200600,226818870,7690,7690,7690,7690,0
20241002,200500,226818870,7690,7690,7690,7690,0
20241002,200400,226818870,7690,7690,7690,7690,0
20241002,200300,226818870,7690,7690,7690,7690,0
20241002,200200,226818870,7690,7690,7690,7690,0
20241002,200100,226818870,7690,7690,7690,7690,0
20241002,200000,226818870,7690,7690,7690,7690,0
20241002,195900,226818870,7690,7690,7690,7690,0
20241002,195800,226818870,7690,7690,7690,7690,0
20241002,195700,226818870,7690,7690,7690,7690,0
20241002,195600,226818870,7690,7690,7690,7690,0
20241002,195500,226818870,7690,7690,7690,7690,0
20241002,195400,226818870,7690,7690,7690,7690,0
20241002,195300,226818870,7690,7690,7690,7690,0
20241002,195200,226818870,7690,7690,7690,7690,0
20241002,195100,226818870,7690,7690,7690,7690,0
20241002,195000,226818870,7690,7690,7690,7690,0
20241002,194900,226818870,7690,7690,7690,7690,0
20241002,194800,226818870,7690,7690,7690,7690,0
20241002,194700,226818870,7690,7690,7690,7690,0
20241002,194600,226818870,7690,7690,7690,7690,0
20241002,194500,226818870,7690,7690,7690,7690,0
20241002,194400,226818870,7690,7690,7690,7690,0
20241002,194300,226818870,7690,7690,7690,7690,0
20241002,194200,226818870,7690,7690,7690,7690,0
20241002,194100,226818870,7690,7690,7690,7690,0
20241002,194000,226818870,7690,7690,7690,7690,0
20241002,193900,226818870,7690,7690,7690,7690,0
20241002,193800,226818870,7690,7690,7690,7690,0
20241002,193700,226818870,7690,7690,7690,7690,591
20241002,193600,226818870,7690,7690,7690,7690,0
20241002,193500,226818870,7690,7690,7690,7690,0
20241002,193400,226818870,7690,7690,7690,7690,0
20241002,193300,226818870,7690,7690,7690,7690,0
20241002,193200,226818870,7690,7690,7690,7690,0
20241002,193100,226818870,7690,7690,7690,7690,0
20241002,193000,226818870,7690,7690,7690,7690,0
20241002,192900,226818870,7690,7690,7690,7690,0
20241002,192800,226818870,7690,7690,7690,7690,0
20241002,192700,226818870,7690,7690,7690,7690,0
20241002,192600,226818870,7690,7690,7690,7690,0
20241002,192500,226818870,7690,7690,7690,7690,0
20241002,192400,226818870,7690,7690,7690,7690,0
20241002,192300,226818870,7690,7690,7690,7690,0
20241002,192200,226818870,7690,7690,7690,7690,0
20241002,192100,226818870,7690,7690,7690,7690,0
20241002,192000,226818870,7690,7690,7690,7690,0
20241002,191900,226818870,7690,7690,7690,7690,0
20241002,191800,226818870,7690,7690,7690,7690,0
20241002,191700,226818870,7690,7690,7690,7690,0
20241002,191600,226818870,7690,7690,7690,7690,0
20241002,191500,226818870,7690,7690,7690,7690,0
20241002,191400,226818870,7690,7690,7690,7690,0
20241002,191300,226818870,7690,7690,7690,7690,0
20241002,191200,226818870,7690,7690,7690,7690,0
20241002,191100,226818870,7690,7690,7690,7690,0
20241002,191000,226818870,7690,7690,7690,7690,0
20241002,190900,226818870,7690,7690,7690,7690,0
20241002,190800,226818870,7690,7690,7690,7690,0
20241002,190700,226818870,7690,7690,7690,7690,591
20241002,190600,226818870,7690,7690,7690,7690,0
20241002,190500,226818870,7690,7690,7690,7690,0
20241002,190400,226818870,7690,7690,7690,7690,0
20241002,190300,226818870,7690,7690,7690,7690,0
20241002,190200,226818870,7690,7690,7690,7690,0
20241002,190100,226818870,7690,7690,7690,7690,0
20241002,190000,226818870,7690,7690,7690,7690,0
20241002,185900,226818870,7690,7690,7690,7690,0
20241002,185800,226818870,7690,7690,7690,7690,0
20241002,185700,226818870,7690,7690,7690,7690,0
20241002,185600,226818870,7690,7690,7690,7690,0
20241002,185500,226818870,7690,7690,7690,7690,0
20241002,185400,226818870,7690,7690,7690,7690,0
20241002,185300,226818870,7690,7690,7690,7690,0
20241002,185200,226818870,7690,7690,7690,7690,0
20241002,185100,226818870,7690,7690,7690,7690,0
20241002,185000,226818870,7690,7690,7690,7690,0
20241002,184900,226818870,7690,7690,7690,7690,0
20241002,184800,226818870,7690,7690,7690,7690,0
20241002,184700,226818870,7690,7690,7690,7690,0
20241002,184600,226818870,7690,7690,7690,7690,0
20241002,184500,226818870,7690,7690,7690,7690,0
20241002,184400,226818870,7690,7690,7690,7690,0
20241002,184300,226818870,7690,7690,7690,7690,0
20241002,184200,226818870,7690,7690,7690,7690,0
20241002,184100,226818870,7690,7690,7690,7690,0
20241002,184000,226818870,7690,7690,7690,7690,0
20241002,183900,226818870,7690,7690,7690,7690,0
20241002,183800,226818870,7690,7690,7690,7690,0
20241002,183700,226818870,7690,7690,7690,7690,591
20241002,183600,226818870,7690,7690,7690,7690,0
20241002,183500,226818870,7690,7690,7690,7690,0
20241002,183400,226818870,7690,7690,7690,7690,0
20241002,183300,226818870,7690,7690,7690,7690,0
20241002,183200,226818870,7690,7690,7690,7690,0
20241002,183100,226818870,7690,7690,7690,7690,0
20241002,183000,226818870,7690,7690,7690,7690,0
20241002,182900,226818870,7690,7690,7690,7690,0
20241002,182800,226818870,7690,7690,7690,7690,0
20241002,182700,226818870,7690,7690,7690,7690,0
20241002,182600,226818870,7690,7690,7690,7690,0
20241002,182500,226818870,7690,7690,7690,7690,0
20241002,182400,226818870,7690,7690,7690,7690,0
20241002,182300,226818870,7690,7690,7690,7690,0
20241002,182200,226818870,7690,7690,7690,7690,0
20241002,182100,226818870,7690,7690,7690,7690,0
20241002,182000,226818870,7690,7690,7690,7690,0
20241002,181900,226818870,7690,7690,7690,7690,0
20241002,181800,226818870,7690,7690,7690,7690,0
20241002,181700,226818870,7690,7690,7690,7690,0
20241002,181600,226818870,7690,7690,7690,7690,0
20241002,181500,226818870,7690,7690,7690,7690,0
20241002,181400,226818870,7690,7690,7690,7690,0
20241002,181300,226818870,7690,7690,7690,7690,0
20241002,181200,226818870,7690,7690,7690,7690,0
20241002,181100,226818870,7690,7690,7690,7690,0
20241002,181000,226818870,7690,7690,7690,7690,0
20241002,180900,226818870,7690,7690,7690,7690,0
20241002,180800,226818870,7690,7690,7690,7690,0
20241002,180700,226818870,7690,7690,7690,7690,591
20241002,180600,226818870,7690,7690,7690,7690,0
20241002,180500,226818870,7690,7690,7690,7690,0
20241002,180400,226818870,7690,7690,7690,7690,0
20241002,180300,226818870,7690,7690,7690,7690,0
20241002,180200,226818870,7690,7690,7690,7690,0
20241002,180100,226818870,7690,7690,7690,7690,0
20241002,180000,226818870,7690,7690,7690,7690,0
20241002,175900,226818870,7690,7690,7690,7690,0
20241002,175800,226818870,7690,7690,7690,7690,0
20241002,175700,226818870,7690,7690,7690,7690,0
20241002,175600,226818870,7690,7690,7690,7690,0
20241002,175500,226818870,7690,7690,7690,7690,0
20241002,175400,226818870,7690,7690,7690,7690,0
20241002,175300,226818870,7690,7690,7690,7690,0
20241002,175200,226818870,7690,7690,7690,7690,0
20241002,175100,226818870,7690,7690,7690,7690,0
20241002,175000,226818870,7690,7690,7690,7690,0
20241002,174900,226818870,7690,7690,7690,7690,0
20241002,174800,226818870,7690,7690,7690,7690,0
20241002,174700,226818870,7690,7690,7690,7690,0
20241002,174600,226818870,7690,7690,7690,7690,0
20241002,174500,226818870,7690,7690,7690,7690,0
20241002,174400,226818870,7690,7690,7690,7690,0
20241002,174300,226818870,7690,7690,7690,7690,0
20241002,174200,226818870,7690,7690,7690,7690,0
20241002,174100,226818870,7690,7690,7690,7690,0
20241002,174000,226818870,7690,7690,7690,7690,0
20241002,173900,226818870,7690,7690,7690,7690,0
20241002,173800,226818870,7690,7690,7690,7690,0
20241002,173700,226818870,7690,7690,7690,7690,591
20241002,173600,226818870,7690,7690,7690,7690,0
20241002,173500,226818870,7690,7690,7690,7690,0
20241002,173400,226818870,7690,7690,7690,7690,0
20241002,173300,226818870,7690,7690,7690,7690,0
20241002,173200,226818870,7690,7690,7690,7690,0
20241002,173100,226818870,7690,7690,7690,7690,0
20241002,173000,226818870,7690,7690,7690,7690,0
20241002,172900,226818870,7690,7690,7690,7690,0
20241002,172800,226818870,7690,7690,7690,7690,0
20241002,172700,226818870,7690,7690,7690,7690,0
20241002,172600,226818870,7690,7690,7690,7690,0
20241002,172500,226818870,7690,7690,7690,7690,0
20241002,172400,226818870,7690,7690,7690,7690,0
20241002,172300,226818870,7690,7690,7690,7690,0
20241002,172200,226818870,7690,7690,7690,7690,0
20241002,172100,226818870,7690,7690,7690,7690,0
20241002,172000,226818870,7690,7690,7690,7690,0
20241002,171900,226818870,7690,7690,7690,7690,0
20241002,171800,226818870,7690,7690,7690,7690,0
20241002,171700,226818870,7690,7690,7690,7690,0
20241002,171600,226818870,7690,7690,7690,7690,0
20241002,171500,226818870,7690,7690,7690,7690,0
20241002,171400,226818870,7690,7690,7690,7690,0
20241002,171300,226818870,7690,7690,7690,7690,0
20241002,171200,226818870,7690,7690,7690,7690,0
20241002,171100,226818870,7690,7690,7690,7690,0
20241002,171000,226818870,7690,7690,7690,7690,0
20241002,170900,226818870,7690,7690,7690,7690,0
20241002,170800,226818870,7690,7690,7690,7690,0
20241002,170700,226818870,7690,7690,7690,7690,591
20241002,170600,226818870,7690,7690,7690,7690,0
20241002,170500,226818870,7690,7690,7690,7690,0
20241002,170400,226818870,7690,7690,7690,7690,0
20241002,170300,226818870,7690,7690,7690,7690,0
20241002,170200,226818870,7690,7690,7690,7690,0
20241002,170100,226818870,7690,7690,7690,7690,0
20241002,170000,226818870,7690,7690,7690,7690,0
20241002,165900,226818870,7690,7690,7690,7690,0
20241002,165800,226818870,7690,7690,7690,7690,0
20241002,165700,226818870,7690,7690,7690,7690,0
20241002,165600,226818870,7690,7690,7690,7690,0
20241002,165500,226818870,7690,7690,7690,7690,0
20241002,165400,226818870,7690,7690,7690,7690,0
20241002,165300,226818870,7690,7690,7690,7690,0
20241002,165200,226818870,7690,7690,7690,7690,0
20241002,165100,226818870,7690,7690,7690,7690,0
20241002,165000,226818870,7690,7690,7690,7690,0
20241002,164900,226818870,7690,7690,7690,7690,0
20241002,164800,226818870,7690,7690,7690,7690,0
20241002,164700,226818870,7690,7690,7690,7690,0
20241002,164600,226818870,7690,7690,7690,7690,0
20241002,164500,226818870,7690,7690,7690,7690,0
20241002,164400,226818870,7690,7690,7690,7690,0
20241002,164300,226818870,7690,7690,7690,7690,0
20241002,164200,226818870,7690,7690,7690,7690,0
20241002,164100,226818870,7690,7690,7690,7690,0
20241002,164000,226818870,7690,7690,7690,7690,0
20241002,163900,226818870,7690,7690,7690,7690,0
20241002,163800,226818870,7690,7690,7690,7690,0
20241002,163700,226818870,7690,7690,7690,7690,591
20241002,163600,226818870,7690,7690,7690,7690,0
20241002,163500,226818870,7690,7690,7690,7690,0
20241002,163400,226818870,7690,7690,7690,7690,0
20241002,163300,226818870,7690,7690,7690,7690,0
20241002,163200,226818870,7690,7690,7690,7690,0
20241002,163100,226818870,7690,7690,7690,7690,0
20241002,163000,226818870,7690,7690,7690,7690,0
20241002,162900,226818870,7690,7690,7690,7690,0
20241002,162800,226818870,7690,7690,7690,7690,0
20241002,162700,226818870,7690,7690,7690,7690,0
20241002,162600,226818870,7690,7690,7690,7690,0
20241002,162500,226818870,7690,7690,7690,7690,0
20241002,162400,226818870,7690,7690,7690,7690,0
20241002,162300,226818870,7690,7690,7690,7690,0
20241002,162200,226818870,7690,7690,7690,7690,0
20241002,162100,226818870,7690,7690,7690,7690,0
20241002,162000,226818870,7690,7690,7690,7690,0
20241002,161900,226818870,7690,7690,7690,7690,0
20241002,161800,226818870,7690,7690,7690,7690,0
20241002,161700,226818870,7690,7690,7690,7690,0
20241002,161600,226818870,7690,7690,7690,7690,0
20241002,161500,226818870,7690,7690,7690,7690,0
20241002,161400,226818870,7690,7690,7690,7690,0
20241002,161300,226818870,7690,7690,7690,7690,0
20241002,161200,226818870,7690,7690,7690,7690,0
20241002,161100,226818870,7690,7690,7690,7690,0
20241002,161000,226818870,7690,7690,7690,7690,0
20241002,160900,226818870,7690,7690,7690,7690,0
20241002,160800,226818870,7690,7690,7690,7690,0
20241002,160700,226818870,7690,7690,7690,7690,591
20241002,160600,226818870,7690,7690,7690,7690,0
20241002,160500,226818870,7690,7690,7690,7690,0
20241002,160400,226818870,7690,7690,7690,7690,0
20241002,160300,226818870,7690,7690,7690,7690,0
20241002,160200,226818870,7690,7690,7690,7690,0
20241002,160100,226818870,7690,7690,7690,7690,0
20241002,160000,226818870,7690,7690,7690,7690,0
20241002,155900,226818870,7690,7690,7690,7690,0
20241002,155800,226818870,7690,7690,7690,7690,0
20241002,155700,226818870,7690,7690,7690,7690,0
20241002,155600,226818870,7690,7690,7690,7690,0
20241002,155500,226818870,7690,7690,7690,7690,0
20241002,155400,226818870,7690,7690,7690,7690,0
20241002,155300,226818870,7690,7690,7690,7690,0
20241002,155200,226818870,7690,7690,7690,7690,0
20241002,155100,226818870,7690,7690,7690,7690,0
20241002,155000,226818870,7690,7690,7690,7690,0
20241002,154900,226818870,7690,7690,7690,7690,0
20241002,154800,226818870,7690,7690,7690,7690,0
20241002,154700,226818870,7690,7690,7690,7690,0
20241002,154600,226818870,7690,7690,7690,7690,0
20241002,154500,226818870,7690,7690,7690,7690,0
20241002,154400,226818870,7690,7690,7690,7690,0
20241002,154300,226818870,7690,7690,7690,7690,0
20241002,154200,226818870,7690,7690,7690,7690,0
20241002,154100,226818870,7690,7690,7690,7690,0
20241002,154000,226818870,7690,7690,7690,7690,0
20241002,153900,226818870,7690,7690,7690,7690,0
20241002,153800,226818870,7690,7690,7690,7690,0
20241002,153700,226818870,7690,7690,7690,7690,591
20241002,153600,226818870,7690,7690,7690,7690,0
20241002,153500,226818870,7690,7690,7690,7690,0
20241002,153400,226818870,7690,7690,7690,7690,0
20241002,153300,226818870,7690,7690,7690,7690,0
20241002,153200,226818870,7690,7690,7690,7690,0
20241002,153100,226818870,7690,7690,7690,7690,0
20241002,153000,226818870,7690,7690,7690,7690,591
20241002,152900,222274080,7690,7690,7690,7690,0
20241002,152800,222274080,7690,7690,7690,7690,0
20241002,152700,222274080,7690,7690,7690,7690,0
20241002,152600,222274080,7690,7690,7690,7690,0
20241002,152500,222274080,7690,7690,7690,7690,0
20241002,152400,222274080,7690,7690,7690,7690,0
20241002,152300,222274080,7690,7690,7690,7690,0
20241002,152200,222274080,7690,7690,7690,7690,0
20241002,152100,222274080,7690,7690,7690,7690,0
20241002,152000,222274080,7690,7690,7690,7690,0
20241002,151900,222274080,7690,7690,7690,7690,63
20241002,151800,221789610,7700,7700,7700,7700,10
20241002,151700,221712610,7690,7690,7690,7690,48
20241002,151600,221343490,7690,7690,7690,7690,0
20241002,151500,221343490,7690,7690,7690,7690,10
20241002,151400,221266590,7690,7690,7690,7690,0
20241002,151300,221266590,7690,7710,7710,7690,1567
20241002,151200,209200380,7710,7710,7710,7710,0
20241002,151100,209200380,7710,7710,7710,7710,0
20241002,151000,209200380,7710,7710,7710,7710,0
20241002,150900,209200380,7710,7710,7710,7710,0
20241002,150800,209200380,7710,7710,7710,7710,0
20241002,150700,209200380,7710,7710,7710,7710,0
20241002,150600,209200380,7710,7710,7710,7710,1
20241002,150500,209192670,7710,7710,7710,7710,20
20241002,150400,209038470,7720,7710,7720,7710,12
20241002,150300,208945850,7720,7720,7720,7720,116
20241002,150200,208050330,7740,7740,7740,7740,0
20241002,150100,208050330,7740,7730,7740,7730,20
20241002,150000,207895550,7720,7720,7720,7720,0
20241002,145900,207895550,7720,7720,7720,7720,0
20241002,145800,207895550,7720,7720,7720,7720,0
20241002,145700,207895550,7720,7720,7720,7720,0
20241002,145600,207895550,7720,7720,7720,7720,0
20241002,145500,207895550,7720,7720,7720,7720,0
20241002,145400,207895550,7720,7720,7720,7720,0
20241002,145300,207895550,7720,7720,7720,7720,0
20241002,145200,207895550,7720,7720,7720,7720,0
20241002,145100,207895550,7720,7720,7720,7720,68
20241002,145000,207370590,7750,7720,7750,7720,191
20241002,144900,205895000,7720,7730,7730,7720,16
20241002,144800,205771340,7730,7730,7730,7730,25
20241002,144700,205578090,7730,7730,7730,7730,0
20241002,144600,205578090,7730,7730,7730,7730,0
20241002,144500,205578090,7730,7730,7730,7730,2
20241002,144400,205562630,7730,7730,7730,7730,0
20241002,144300,205562630,7730,7730,7730,7730,0
20241002,144200,205562630,7730,7730,7730,7730,0
20241002,144100,205562630,7730,7730,7730,7730,0
20241002,144000,205562630,7730,7730,7730,7730,10
20241002,143900,205485330,7720,7720,7720,7720,4
20241002,143800,205454450,7720,7720,7720,7720,100
20241002,143700,204682450,7750,7750,7750,7750,0
20241002,143600,204682450,7750,7750,7750,7750,0
20241002,143500,204682450,7750,7750,7750,7750,0
20241002,143400,204682450,7750,7750,7750,7750,5
20241002,143300,204643700,7750,7750,7750,7750,10
20241002,143200,204566200,7750,7730,7750,7730,259
20241002,143100,202564110,7740,7750,7750,7740,173
20241002,143000,201224980,7760,7760,7760,7760,94
20241002,142900,200495540,7770,7770,7770,7770,0
20241002,142800,200495540,7770,7770,7770,7770,0
20241002,142700,200495540,7770,7770,7770,7770,15
20241002,142600,200378990,7790,7790,7790,7790,0
20241002,142500,200378990,7790,7790,7790,7790,0
20241002,142400,200378990,7790,7790,7790,7790,0
20241002,142300,200378990,7790,7790,7790,7790,0
20241002,142200,200378990,7790,7790,7790,7790,0
20241002,142100,200378990,7790,7790,7790,7790,0
20241002,142000,200378990,7790,7790,7790,7790,0
20241002,141900,200378990,7790,7790,7790,7790,0
20241002,141800,200378990,7790,7790,7790,7790,0
20241002,141700,200378990,7790,7790,7790,7790,0
20241002,141600,200378990,7790,7790,7790,7790,0
20241002,141500,200378990,7790,7790,7790,7790,0
20241002,141400,200378990,7790,7790,7790,7790,10
20241002,141300,200301090,7780,7780,7780,7780,0
20241002,141200,200301090,7780,7780,7780,7780,3
20241002,141100,200277750,7760,7760,7760,7760,0
20241002,141000,200277750,7760,7760,7760,7760,0
20241002,140900,200277750,7760,7760,7760,7760,1
20241002,140800,200269990,7760,7760,7760,7760,0
20241002,140700,200269990,7760,7760,7760,7760,0
20241002,140600,200269990,7760,7760,7760,7760,20
20241002,140500,200114790,7740,7740,7740,7740,0
20241002,140400,200114790,7740,7740,7740,7740,0
20241002,140300,200114790,7740,7740,7740,7740,0
20241002,140200,200114790,7740,7740,7740,7740,0
20241002,140100,200114790,7740,7740,7740,7740,0
20241002,140000,200114790,7740,7740,7740,7740,0
20241002,135900,200114790,7740,7740,7740,7740,0
20241002,135800,200114790,7740,7740,7740,7740,0
20241002,135700,200114790,7740,7740,7740,7740,0
20241002,135600,200114790,7740,7740,7740,7740,0
20241002,135500,200114790,7740,7740,7740,7740,0
20241002,135400,200114790,7740,7740,7740,7740,0
20241002,135300,200114790,7740,7740,7740,7740,0
20241002,135200,200114790,7740,7740,7740,7740,0
20241002,135100,200114790,7740,7740,7740,7740,0
20241002,135000,200114790,7740,7740,7740,7740,0
20241002,134900,200114790,7740,7740,7740,7740,1
20241002,134800,200107050,7730,7730,7730,7730,0
20241002,134700,200107050,7730,7730,7730,7730,0
20241002,134600,200107050,7730,7730,7730,7730,0
20241002,134500,200107050,7730,7730,7730,7730,0
20241002,134400,200107050,7730,7730,7730,7730,0
20241002,134300,200107050,7730,7730,7730,7730,0
20241002,134200,200107050,7730,7730,7730,7730,0
20241002,134100,200107050,7730,7730,7730,7730,0
20241002,134000,200107050,7730,7730,7730,7730,0
20241002,133900,200107050,7730,7730,7730,7730,127
20241002,133800,199125340,7760,7760,7760,7760,0
20241002,133700,199125340,7760,7760,7760,7760,0
20241002,133600,199125340,7760,7760,7760,7760,0
20241002,133500,199125340,7760,7760,7760,7760,0
20241002,133400,199125340,7760,7760,7760,7760,4
20241002,133300,199094300,7780,7780,7780,7780,0
20241002,133200,199094300,7780,7780,7780,7780,0
20241002,133100,199094300,7780,7780,7780,7780,0
20241002,133000,199094300,7780,7780,7780,7780,1
20241002,132900,199086520,7730,7730,7730,7730,0
20241002,132800,199086520,7730,7730,7730,7730,0
20241002,132700,199086520,7730,7730,7730,7730,0
20241002,132600,199086520,7730,7730,7730,7730,0
20241002,132500,199086520,7730,7730,7730,7730,0
20241002,132400,199086520,7730,7790,7790,7730,1292
20241002,132300,189070430,7790,7790,7790,7790,0
20241002,132200,189070430,7790,7800,7800,7790,13
20241002,132100,188969060,7820,7820,7820,7820,0
20241002,132000,188969060,7820,7820,7820,7820,0
20241002,131900,188969060,7820,7820,7820,7820,0
20241002,131800,188969060,7820,7820,7820,7820,10
20241002,131700,188890860,7820,7820,7820,7820,0
20241002,131600,188890860,7820,7820,7820,7820,0
20241002,131500,188890860,7820,7820,7820,7820,0
20241002,131400,188890860,7820,7820,7820,7820,5
20241002,131300,188851760,7820,7820,7820,7820,150
20241002,131200,187678760,7820,7820,7820,7820,0
20241002,131100,187678760,7820,7820,7820,7820,0
20241002,131000,187678760,7820,7820,7820,7820,0
20241002,130900,187678760,7820,7820,7820,7820,0
20241002,130800,187678760,7820,7820,7820,7820,0
20241002,130700,187678760,7820,7810,7820,7810,645
20241002,130600,182636080,7800,7800,7800,7800,57
20241002,130500,182191480,7800,7800,7800,7800,0
20241002,130400,182191480,7800,7800,7800,7800,0
20241002,130300,182191480,7800,7800,7800,7800,0
20241002,130200,182191480,7800,7800,7800,7800,0
20241002,130100,182191480,7800,7800,7800,7800,0
20241002,130000,182191480,7800,7800,7800,7800,0
20241002,125900,182191480,7800,7800,7800,7800,0
20241002,125800,182191480,7800,7800,7800,7800,0
20241002,125700,182191480,7800,7800,7800,7800,0
20241002,125600,182191480,7800,7800,7800,7800,0
20241002,125500,182191480,7800,7800,7800,7800,0
20241002,125400,182191480,7800,7800,7800,7800,0
20241002,125300,182191480,7800,7800,7800,7800,0
20241002,125200,182191480,7800,7800,7800,7800,0
20241002,125100,182191480,7800,7800,7800,7800,0
20241002,125000,182191480,7800,7800,7800,7800,0
20241002,124900,182191480,7800,7800,7800,7800,0
20241002,124800,182191480,7800,7800,7800,7800,0
20241002,124700,182191480,7800,7800,7800,7800,0
20241002,124600,182191480,7800,7800,7800,7800,1
20241002,124500,182183680,7780,7780,7780,7780,0
20241002,124400,182183680,7780,7780,7780,7780,0
20241002,124300,182183680,7780,7780,7780,7780,2
20241002,124200,182168120,7780,7780,7780,7780,0
20241002,124100,182168120,7780,7780,7780,7780,10
20241002,124000,182090320,7780,7780,7780,7780,1
20241002,123900,182082540,7800,7800,7800,7800,0
20241002,123800,182082540,7800,7800,7800,7800,0
20241002,123700,182082540,7800,7800,7800,7800,37
20241002,123600,181793940,7790,7790,7790,7790,0
20241002,123500,181793940,7790,7790,7790,7790,0
20241002,123400,181793940,7790,7790,7790,7790,1
20241002,123300,181786150,7810,7810,7810,7810,0
20241002,123200,181786150,7810,7810,7810,7810,0
20241002,123100,181786150,7810,7810,7810,7810,0
20241002,123000,181786150,7810,7810,7810,7810,0
20241002,122900,181786150,7810,7810,7810,7810,1
20241002,122800,181778340,7790,7780,7790,7770,383
20241002,122700,178800890,7780,7780,7780,7780,15
20241002,122600,178684190,7780,7780,7780,7780,5
20241002,122500,178645290,7790,7790,7790,7790,148
20241002,122400,177492370,7790,7790,7790,7790,0
20241002,122300,177492370,7790,7790,7790,7790,0
20241002,122200,177492370,7790,7790,7790,7790,0
20241002,122100,177492370,7790,7790,7790,7790,7
20241002,122000,177437840,7790,7800,7800,7790,7
20241002,121900,177383290,7820,7820,7820,7820,0
20241002,121800,177383290,7820,7800,7820,7800,28
20241002,121700,177164470,7790,7790,7790,7790,0
20241002,121600,177164470,7790,7790,7790,7790,0
20241002,121500,177164470,7790,7790,7790,7790,0
20241002,121400,177164470,7790,7790,7790,7790,0
20241002,121300,177164470,7790,7790,7790,7790,0
20241002,121200,177164470,7790,7790,7790,7790,0
20241002,121100,177164470,7790,7790,7790,7790,0
20241002,121000,177164470,7790,7790,7790,7790,0
20241002,120900,177164470,7790,7790,7790,7790,0
20241002,120800,177164470,7790,7790,7790,7790,0
20241002,120700,177164470,7790,7790,7790,7790,0
20241002,120600,177164470,7790,7790,7790,7790,0
20241002,120500,177164470,7790,7790,7790,7790,0
20241002,120400,177164470,7790,7790,7790,7790,0
20241002,120300,177164470,7790,7790,7790,7790,0
20241002,120200,177164470,7790,7790,7790,7790,0
20241002,120100,177164470,7790,7790,7790,7790,0
20241002,120000,177164470,7790,7790,7790,7790,0
20241002,115900,177164470,7790,7790,7790,7790,0
20241002,115800,177164470,7790,7790,7790,7790,0
20241002,115700,177164470,7790,7790,7790,7790,0
20241002,115600,177164470,7790,7790,7790,7790,1000
20241002,115500,169374470,7790,7790,7790,7790,0
20241002,115400,169374470,7790,7790,7790,7790,1
20241002,115300,169366680,7760,7770,7770,7760,122
20241002,115200,168419040,7780,7780,7780,7780,30
20241002,115100,168185640,7780,7780,7780,7780,26
20241002,115000,167983360,7800,7800,7800,7800,2
20241002,114900,167967760,7810,7810,7810,7810,0
20241002,114800,167967760,7810,7800,7810,7800,705
20241002,114700,162462110,7800,7780,7800,7780,18
20241002,114600,162321890,7790,7790,7790,7790,5
20241002,114500,162282940,7790,7790,7790,7790,0
20241002,114400,162282940,7790,7790,7790,7790,0
20241002,114300,162282940,7790,7790,7790,7790,5
20241002,114200,162243990,7790,7790,7790,7790,0
20241002,114100,162243990,7790,7780,7790,7780,499
20241002,114000,158358180,7770,7770,7770,7770,0
20241002,113900,158358180,7770,7770,7770,7770,0
20241002,113800,158358180,7770,7770,7770,7770,0
20241002,113700,158358180,7770,7770,7770,7770,0
20241002,113600,158358180,7770,7770,7770,7770,0
20241002,113500,158358180,7770,7770,7770,7770,0
20241002,113400,158358180,7770,7770,7770,7770,0
20241002,113300,158358180,7770,7770,7770,7770,0
20241002,113200,158358180,7770,7770,7770,7770,0
20241002,113100,158358180,7770,7770,7770,7770,0
20241002,113000,158358180,7770,7770,7770,7770,0
20241002,112900,158358180,7770,7770,7770,7770,0
20241002,112800,158358180,7770,7770,7770,7770,0
20241002,112700,158358180,7770,7770,7770,7770,0
20241002,112600,158358180,7770,7770,7770,7770,0
20241002,112500,158358180,7770,7770,7770,7770,0
20241002,112400,158358180,7770,7770,7770,7770,2
20241002,112300,158342640,7770,7770,7770,7770,0
20241002,112200,158342640,7770,7770,7770,7770,0
20241002,112100,158342640,7770,7770,7770,7770,0
20241002,112000,158342640,7770,7770,7770,7770,45
20241002,111900,157992990,7780,7780,7780,7780,0
20241002,111800,157992990,7780,7780,7780,7780,0
20241002,111700,157992990,7780,7780,7780,7780,0
20241002,111600,157992990,7780,7780,7780,7780,0
20241002,111500,157992990,7780,7780,7780,7780,0
20241002,111400,157992990,7780,7780,7780,7780,0
20241002,111300,157992990,7780,7780,7780,7780,0
20241002,111200,157992990,7780,7780,7780,7780,4
20241002,111100,157961870,7780,7780,7780,7780,67
20241002,111000,157440610,7780,7780,7780,7780,0
20241002,110900,157440610,7780,7780,7780,7780,6
20241002,110800,157393930,7780,7760,7780,7760,100
20241002,110700,156616570,7760,7760,7760,7760,0
20241002,110600,156616570,7760,7760,7760,7760,0
20241002,110500,156616570,7760,7760,7760,7760,0
20241002,110400,156616570,7760,7760,7760,7760,0
20241002,110300,156616570,7760,7760,7760,7760,0
20241002,110200,156616570,7760,7760,7760,7760,10
20241002,110100,156538970,7760,7760,7760,7760,12
20241002,110000,156445850,7760,7760,7760,7760,118
20241002,105900,155530170,7750,7750,7750,7750,56
20241002,105800,155096170,7750,7720,7750,7720,2
20241002,105700,155080700,7750,7750,7750,7750,0
20241002,105600,155080700,7750,7750,7750,7750,0
20241002,105500,155080700,7750,7750,7750,7750,100
20241002,105400,154305700,7710,7710,7710,7710,0
20241002,105300,154305700,7710,7720,7720,7710,700
20241002,105200,148907620,7730,7730,7730,7730,5
20241002,105100,148868970,7720,7720,7720,7720,9
20241002,105000,148799490,7750,7740,7750,7740,100
20241002,104900,148025080,7720,7720,7720,7720,30
20241002,104800,147793480,7740,7740,7740,7740,0
20241002,104700,147793480,7740,7740,7740,7740,0
20241002,104600,147793480,7740,7740,7740,7740,0
20241002,104500,147793480,7740,7730,7740,7730,300
20241002,104400,145473480,7720,7720,7720,7720,20
20241002,104300,145319080,7720,7720,7720,7720,217
20241002,104200,143643840,7740,7740,7740,7740,0
20241002,104100,143643840,7740,7740,7740,7740,0
20241002,104000,143643840,7740,7740,7740,7740,646
20241002,103900,138643800,7730,7730,7730,7730,0
20241002,103800,138643800,7730,7730,7730,7730,119
20241002,103700,137723930,7730,7730,7730,7730,0
20241002,103600,137723930,7730,7730,7730,7730,0
20241002,103500,137723930,7730,7730,7730,7730,0
20241002,103400,137723930,7730,7730,7730,7730,0
20241002,103300,137723930,7730,7730,7730,7730,100
20241002,103200,136950930,7730,7730,7730,7730,129
20241002,103100,135953760,7730,7730,7730,7730,0
20241002,103000,135953760,7730,7730,7730,7730,12
20241002,102900,135861000,7740,7740,7740,7740,0
20241002,102800,135861000,7740,7740,7740,7740,0
20241002,102700,135861000,7740,7740,7740,7740,0
20241002,102600,135861000,7740,7740,7740,7740,0
20241002,102500,135861000,7740,7740,7740,7740,13
20241002,102400,135760380,7730,7730,7730,7730,0
20241002,102300,135760380,7730,7730,7730,7730,0
20241002,102200,135760380,7730,7730,7730,7730,0
20241002,102100,135760380,7730,7730,7730,7730,0
20241002,102000,135760380,7730,7730,7730,7730,0
20241002,101900,135760380,7730,7700,7730,7700,173
20241002,101800,134428250,7740,7700,7740,7700,105
20241002,101700,133619710,7700,7720,7720,7690,2512
20241002,101600,114276930,7720,7740,7740,7720,913
20241002,101500,107210430,7780,7780,7780,7780,0
20241002,101400,107210430,7780,7780,7780,7780,0
20241002,101300,107210430,7780,7780,7780,7780,1
20241002,101200,107202650,7780,7780,7780,7780,0
20241002,101100,107202650,7780,7780,7780,7780,0
20241002,101000,107202650,7780,7780,7780,7780,0
20241002,100900,107202650,7780,7780,7780,7780,0
20241002,100800,107202650,7780,7780,7780,7780,0
20241002,100700,107202650,7780,7780,7780,7780,0
20241002,100600,107202650,7780,7780,7780,7780,0
20241002,100500,107202650,7780,7760,7780,7760,10
20241002,100400,107124870,7740,7740,7740,7740,98
20241002,100300,106366350,7740,7740,7740,7740,0
20241002,100200,106366350,7740,7740,7740,7740,0
20241002,100100,106366350,7740,7740,7740,7740,0
20241002,100000,106366350,7740,7740,7740,7740,0
20241002,095900,106366350,7740,7720,7740,7720,6
20241002,095800,106319960,7710,7710,7710,7710,0
20241002,095700,106319960,7710,7720,7720,7710,185
20241002,095600,104891930,7720,7720,7720,7720,0
20241002,095500,104891930,7720,7720,7720,7720,0
20241002,095400,104891930,7720,7730,7730,7720,228
20241002,095300,103129700,7740,7740,7740,7740,105
20241002,095200,102317000,7740,7740,7740,7740,1
20241002,095100,102309260,7740,7750,7750,7740,8
20241002,095000,102247270,7750,7760,7760,7750,8
20241002,094900,102185220,7790,7790,7790,7790,0
20241002,094800,102185220,7790,7780,7790,7780,10
20241002,094700,102107350,7750,7800,7800,7750,5
20241002,094600,102068550,7800,7770,7800,7770,3
20241002,094500,102045210,7740,7740,7740,7740,0
20241002,094400,102045210,7740,7740,7740,7740,0
20241002,094300,102045210,7740,7740,7740,7740,3
20241002,094200,102021990,7740,7740,7740,7740,0
20241002,094100,102021990,7740,7740,7740,7740,10
20241002,094000,101944590,7740,7740,7740,7740,96
20241002,093900,101201550,7740,7740,7740,7740,0
20241002,093800,101201550,7740,7740,7740,7740,0
20241002,093700,101201550,7740,7760,7760,7740,140
20241002,093600,100117430,7740,7740,7740,7740,0
20241002,093500,100117430,7740,7740,7740,7740,0
20241002,093400,100117430,7740,7740,7740,7740,0
20241002,093300,100117430,7740,7740,7740,7740,0
20241002,093200,100117430,7740,7740,7740,7740,0
20241002,093100,100117430,7740,7740,7740,7740,151
20241002,093000,98948690,7780,7780,7780,7780,0
20241002,092900,98948690,7780,7780,7780,7780,50
20241002,092800,98559690,7780,7780,7780,7780,0
20241002,092700,98559690,7780,7780,7780,7780,9
20241002,092600,98489670,7740,7740,7740,7740,1608
20241002,092500,86043750,7740,7740,7740,7740,0
20241002,092400,86043750,7740,7800,7800,7740,441
20241002,092300,82627600,7800,7800,7800,7800,0
20241002,092200,82627600,7800,7800,7800,7800,0
20241002,092100,82627600,7800,7800,7800,7800,0
20241002,092000,82627600,7800,7760,7800,7760,5000
20241002,091900,43795120,7750,7750,7750,7750,0
20241002,091800,43795120,7750,7750,7750,7750,1
20241002,091700,43787370,7750,7760,7760,7750,24
20241002,091600,43601340,7760,7760,7760,7750,347
20241002,091500,40908720,7760,7760,7760,7760,0
20241002,091400,40908720,7760,7750,7760,7740,81
20241002,091300,40281360,7740,7740,7740,7740,0
20241002,091200,40281360,7740,7740,7740,7740,5
20241002,091100,40242660,7710,7710,7710,7710,100
20241002,091000,39471660,7710,7750,7750,7710,640
20241002,090900,34520960,7750,7760,7760,7740,807
20241002,090800,28274240,7770,7770,7770,7770,0
20241002,090700,28274240,7770,7730,7770,7710,148
20241002,090600,27127090,7700,7730,7730,7700,170
20241002,090500,25813140,7750,7700,7750,7690,1148
20241002,090400,16978700,7690,7730,7750,7690,243
20241002,090300,15102910,7730,7730,7730,7660,167
20241002,090200,13816130,7730,7780,7780,7620,699
20241002,090100,8451210,7780,7830,7890,7780,968
20241002,090000,916850,7840,7910,7910,7840,116