KissMeData/214320/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205800,900025460,19680,19680,19680,19680,1430
20241007,205700,900025460,19680,19680,19680,19680,0
20241007,205600,900025460,19680,19680,19680,19680,0
20241007,205500,900025460,19680,19680,19680,19680,0
20241007,205400,900025460,19680,19680,19680,19680,0
20241007,205300,900025460,19680,19680,19680,19680,0
20241007,205200,900025460,19680,19680,19680,19680,0
20241007,205100,900025460,19680,19680,19680,19680,0
20241007,205000,900025460,19680,19680,19680,19680,0
20241007,204900,900025460,19680,19680,19680,19680,0
20241007,204800,900025460,19680,19680,19680,19680,0
20241007,204700,900025460,19680,19680,19680,19680,0
20241007,204600,900025460,19680,19680,19680,19680,0
20241007,204500,900025460,19680,19680,19680,19680,0
20241007,204400,900025460,19680,19680,19680,19680,0
20241007,204300,900025460,19680,19680,19680,19680,0
20241007,204200,900025460,19680,19680,19680,19680,0
20241007,204100,900025460,19680,19680,19680,19680,0
20241007,204000,900025460,19680,19680,19680,19680,0
20241007,203900,900025460,19680,19680,19680,19680,0
20241007,203800,900025460,19680,19680,19680,19680,0
20241007,203700,900025460,19680,19680,19680,19680,0
20241007,203600,900025460,19680,19680,19680,19680,0
20241007,203500,900025460,19680,19680,19680,19680,0
20241007,203400,900025460,19680,19680,19680,19680,0
20241007,203300,900025460,19680,19680,19680,19680,0
20241007,203200,900025460,19680,19680,19680,19680,0
20241007,203100,900025460,19680,19680,19680,19680,0
20241007,203000,900025460,19680,19680,19680,19680,0
20241007,202900,900025460,19680,19680,19680,19680,0
20241007,202800,900025460,19680,19680,19680,19680,1430
20241007,202700,900025460,19680,19680,19680,19680,0
20241007,202600,900025460,19680,19680,19680,19680,0
20241007,202500,900025460,19680,19680,19680,19680,0
20241007,202400,900025460,19680,19680,19680,19680,0
20241007,202300,900025460,19680,19680,19680,19680,0
20241007,202200,900025460,19680,19680,19680,19680,0
20241007,202100,900025460,19680,19680,19680,19680,0
20241007,202000,900025460,19680,19680,19680,19680,0
20241007,201900,900025460,19680,19680,19680,19680,0
20241007,201800,900025460,19680,19680,19680,19680,0
20241007,201700,900025460,19680,19680,19680,19680,0
20241007,201600,900025460,19680,19680,19680,19680,0
20241007,201500,900025460,19680,19680,19680,19680,0
20241007,201400,900025460,19680,19680,19680,19680,0
20241007,201300,900025460,19680,19680,19680,19680,0
20241007,201200,900025460,19680,19680,19680,19680,0
20241007,201100,900025460,19680,19680,19680,19680,0
20241007,201000,900025460,19680,19680,19680,19680,0
20241007,200900,900025460,19680,19680,19680,19680,0
20241007,200800,900025460,19680,19680,19680,19680,0
20241007,200700,900025460,19680,19680,19680,19680,0
20241007,200600,900025460,19680,19680,19680,19680,0
20241007,200500,900025460,19680,19680,19680,19680,0
20241007,200400,900025460,19680,19680,19680,19680,0
20241007,200300,900025460,19680,19680,19680,19680,0
20241007,200200,900025460,19680,19680,19680,19680,0
20241007,200100,900025460,19680,19680,19680,19680,0
20241007,200000,900025460,19680,19680,19680,19680,0
20241007,195900,900025460,19680,19680,19680,19680,0
20241007,195800,900025460,19680,19680,19680,19680,1430
20241007,195700,900025460,19680,19680,19680,19680,0
20241007,195600,900025460,19680,19680,19680,19680,0
20241007,195500,900025460,19680,19680,19680,19680,0
20241007,195400,900025460,19680,19680,19680,19680,0
20241007,195300,900025460,19680,19680,19680,19680,0
20241007,195200,900025460,19680,19680,19680,19680,0
20241007,195100,900025460,19680,19680,19680,19680,0
20241007,195000,900025460,19680,19680,19680,19680,0
20241007,194900,900025460,19680,19680,19680,19680,0
20241007,194800,900025460,19680,19680,19680,19680,0
20241007,194700,900025460,19680,19680,19680,19680,0
20241007,194600,900025460,19680,19680,19680,19680,0
20241007,194500,900025460,19680,19680,19680,19680,0
20241007,194400,900025460,19680,19680,19680,19680,0
20241007,194300,900025460,19680,19680,19680,19680,0
20241007,194200,900025460,19680,19680,19680,19680,0
20241007,194100,900025460,19680,19680,19680,19680,0
20241007,194000,900025460,19680,19680,19680,19680,0
20241007,193900,900025460,19680,19680,19680,19680,0
20241007,193800,900025460,19680,19680,19680,19680,0
20241007,193700,900025460,19680,19680,19680,19680,0
20241007,193600,900025460,19680,19680,19680,19680,0
20241007,193500,900025460,19680,19680,19680,19680,0
20241007,193400,900025460,19680,19680,19680,19680,0
20241007,193300,900025460,19680,19680,19680,19680,0
20241007,193200,900025460,19680,19680,19680,19680,0
20241007,193100,900025460,19680,19680,19680,19680,0
20241007,193000,900025460,19680,19680,19680,19680,0
20241007,192900,900025460,19680,19680,19680,19680,0
20241007,192800,900025460,19680,19680,19680,19680,1430
20241007,192700,900025460,19680,19680,19680,19680,0
20241007,192600,900025460,19680,19680,19680,19680,0
20241007,192500,900025460,19680,19680,19680,19680,0
20241007,192400,900025460,19680,19680,19680,19680,0
20241007,192300,900025460,19680,19680,19680,19680,0
20241007,192200,900025460,19680,19680,19680,19680,0
20241007,192100,900025460,19680,19680,19680,19680,0
20241007,192000,900025460,19680,19680,19680,19680,0
20241007,191900,900025460,19680,19680,19680,19680,0
20241007,191800,900025460,19680,19680,19680,19680,0
20241007,191700,900025460,19680,19680,19680,19680,0
20241007,191600,900025460,19680,19680,19680,19680,0
20241007,191500,900025460,19680,19680,19680,19680,0
20241007,191400,900025460,19680,19680,19680,19680,0
20241007,191300,900025460,19680,19680,19680,19680,0
20241007,191200,900025460,19680,19680,19680,19680,0
20241007,191100,900025460,19680,19680,19680,19680,0
20241007,191000,900025460,19680,19680,19680,19680,0
20241007,190900,900025460,19680,19680,19680,19680,0
20241007,190800,900025460,19680,19680,19680,19680,0
20241007,190700,900025460,19680,19680,19680,19680,0
20241007,190600,900025460,19680,19680,19680,19680,0
20241007,190500,900025460,19680,19680,19680,19680,0
20241007,190400,900025460,19680,19680,19680,19680,0
20241007,190300,900025460,19680,19680,19680,19680,0
20241007,190200,900025460,19680,19680,19680,19680,0
20241007,190100,900025460,19680,19680,19680,19680,0
20241007,190000,900025460,19680,19680,19680,19680,0
20241007,185900,900025460,19680,19680,19680,19680,0
20241007,185800,900025460,19680,19680,19680,19680,1430
20241007,185700,900025460,19680,19680,19680,19680,0
20241007,185600,900025460,19680,19680,19680,19680,0
20241007,185500,900025460,19680,19680,19680,19680,0
20241007,185400,900025460,19680,19680,19680,19680,0
20241007,185300,900025460,19680,19680,19680,19680,0
20241007,185200,900025460,19680,19680,19680,19680,0
20241007,185100,900025460,19680,19680,19680,19680,0
20241007,185000,900025460,19680,19680,19680,19680,0
20241007,184900,900025460,19680,19680,19680,19680,0
20241007,184800,900025460,19680,19680,19680,19680,0
20241007,184700,900025460,19680,19680,19680,19680,0
20241007,184600,900025460,19680,19680,19680,19680,0
20241007,184500,900025460,19680,19680,19680,19680,0
20241007,184400,900025460,19680,19680,19680,19680,0
20241007,184300,900025460,19680,19680,19680,19680,0
20241007,184200,900025460,19680,19680,19680,19680,0
20241007,184100,900025460,19680,19680,19680,19680,0
20241007,184000,900025460,19680,19680,19680,19680,0
20241007,183900,900025460,19680,19680,19680,19680,0
20241007,183800,900025460,19680,19680,19680,19680,0
20241007,183700,900025460,19680,19680,19680,19680,0
20241007,183600,900025460,19680,19680,19680,19680,0
20241007,183500,900025460,19680,19680,19680,19680,0
20241007,183400,900025460,19680,19680,19680,19680,0
20241007,183300,900025460,19680,19680,19680,19680,0
20241007,183200,900025460,19680,19680,19680,19680,0
20241007,183100,900025460,19680,19680,19680,19680,0
20241007,183000,900025460,19680,19680,19680,19680,0
20241007,182900,900025460,19680,19680,19680,19680,0
20241007,182800,900025460,19680,19680,19680,19680,1430
20241007,182700,900025460,19680,19680,19680,19680,0
20241007,182600,900025460,19680,19680,19680,19680,0
20241007,182500,900025460,19680,19680,19680,19680,0
20241007,182400,900025460,19680,19680,19680,19680,0
20241007,182300,900025460,19680,19680,19680,19680,0
20241007,182200,900025460,19680,19680,19680,19680,0
20241007,182100,900025460,19680,19680,19680,19680,0
20241007,182000,900025460,19680,19680,19680,19680,0
20241007,181900,900025460,19680,19680,19680,19680,0
20241007,181800,900025460,19680,19680,19680,19680,0
20241007,181700,900025460,19680,19680,19680,19680,0
20241007,181600,900025460,19680,19680,19680,19680,0
20241007,181500,900025460,19680,19680,19680,19680,0
20241007,181400,900025460,19680,19680,19680,19680,0
20241007,181300,900025460,19680,19680,19680,19680,0
20241007,181200,900025460,19680,19680,19680,19680,0
20241007,181100,900025460,19680,19680,19680,19680,0
20241007,181000,900025460,19680,19680,19680,19680,0
20241007,180900,900025460,19680,19680,19680,19680,0
20241007,180800,900025460,19680,19680,19680,19680,0
20241007,180700,900025460,19680,19680,19680,19680,0
20241007,180600,900025460,19680,19680,19680,19680,0
20241007,180500,900025460,19680,19680,19680,19680,0
20241007,180400,900025460,19680,19680,19680,19680,0
20241007,180300,900025460,19680,19680,19680,19680,0
20241007,180200,900025460,19680,19680,19680,19680,0
20241007,180100,900025460,19680,19680,19680,19680,0
20241007,180000,900025460,19680,19680,19680,19680,0
20241007,175900,900025460,19680,19680,19680,19680,0
20241007,175800,900025460,19680,19680,19680,19680,1430
20241007,175700,900025460,19680,19680,19680,19680,0
20241007,175600,900025460,19680,19680,19680,19680,0
20241007,175500,900025460,19680,19680,19680,19680,0
20241007,175400,900025460,19680,19680,19680,19680,0
20241007,175300,900025460,19680,19680,19680,19680,0
20241007,175200,900025460,19680,19680,19680,19680,0
20241007,175100,900025460,19680,19680,19680,19680,0
20241007,175000,900025460,19680,19680,19680,19680,0
20241007,174900,900025460,19680,19680,19680,19680,0
20241007,174800,900025460,19680,19680,19680,19680,0
20241007,174700,900025460,19680,19680,19680,19680,0
20241007,174600,900025460,19680,19680,19680,19680,0
20241007,174500,900025460,19680,19680,19680,19680,0
20241007,174400,900025460,19680,19680,19680,19680,0
20241007,174300,900025460,19680,19680,19680,19680,0
20241007,174200,900025460,19680,19680,19680,19680,0
20241007,174100,900025460,19680,19680,19680,19680,0
20241007,174000,900025460,19680,19680,19680,19680,0
20241007,173900,900025460,19680,19680,19680,19680,0
20241007,173800,900025460,19680,19680,19680,19680,0
20241007,173700,900025460,19680,19680,19680,19680,0
20241007,173600,900025460,19680,19680,19680,19680,0
20241007,173500,900025460,19680,19680,19680,19680,0
20241007,173400,900025460,19680,19680,19680,19680,0
20241007,173300,900025460,19680,19680,19680,19680,0
20241007,173200,900025460,19680,19680,19680,19680,0
20241007,173100,900025460,19680,19680,19680,19680,0
20241007,173000,900025460,19680,19680,19680,19680,0
20241007,172900,900025460,19680,19680,19680,19680,0
20241007,172800,900025460,19680,19680,19680,19680,1430
20241007,172700,900025460,19680,19680,19680,19680,0
20241007,172600,900025460,19680,19680,19680,19680,0
20241007,172500,900025460,19680,19680,19680,19680,0
20241007,172400,900025460,19680,19680,19680,19680,0
20241007,172300,900025460,19680,19680,19680,19680,0
20241007,172200,900025460,19680,19680,19680,19680,0
20241007,172100,900025460,19680,19680,19680,19680,0
20241007,172000,900025460,19680,19680,19680,19680,0
20241007,171900,900025460,19680,19680,19680,19680,0
20241007,171800,900025460,19680,19680,19680,19680,0
20241007,171700,900025460,19680,19680,19680,19680,0
20241007,171600,900025460,19680,19680,19680,19680,0
20241007,171500,900025460,19680,19680,19680,19680,0
20241007,171400,900025460,19680,19680,19680,19680,0
20241007,171300,900025460,19680,19680,19680,19680,0
20241007,171200,900025460,19680,19680,19680,19680,0
20241007,171100,900025460,19680,19680,19680,19680,0
20241007,171000,900025460,19680,19680,19680,19680,0
20241007,170900,900025460,19680,19680,19680,19680,0
20241007,170800,900025460,19680,19680,19680,19680,0
20241007,170700,900025460,19680,19680,19680,19680,0
20241007,170600,900025460,19680,19680,19680,19680,0
20241007,170500,900025460,19680,19680,19680,19680,0
20241007,170400,900025460,19680,19680,19680,19680,0
20241007,170300,900025460,19680,19680,19680,19680,0
20241007,170200,900025460,19680,19680,19680,19680,0
20241007,170100,900025460,19680,19680,19680,19680,0
20241007,170000,900025460,19680,19680,19680,19680,0
20241007,165900,900025460,19680,19680,19680,19680,0
20241007,165800,900025460,19680,19680,19680,19680,1430
20241007,165700,900025460,19680,19680,19680,19680,0
20241007,165600,900025460,19680,19680,19680,19680,0
20241007,165500,900025460,19680,19680,19680,19680,0
20241007,165400,900025460,19680,19680,19680,19680,0
20241007,165300,900025460,19680,19680,19680,19680,0
20241007,165200,900025460,19680,19680,19680,19680,0
20241007,165100,900025460,19680,19680,19680,19680,0
20241007,165000,900025460,19680,19680,19680,19680,0
20241007,164900,900025460,19680,19680,19680,19680,0
20241007,164800,900025460,19680,19680,19680,19680,0
20241007,164700,900025460,19680,19680,19680,19680,0
20241007,164600,900025460,19680,19680,19680,19680,0
20241007,164500,900025460,19680,19680,19680,19680,0
20241007,164400,900025460,19680,19680,19680,19680,0
20241007,164300,900025460,19680,19680,19680,19680,0
20241007,164200,900025460,19680,19680,19680,19680,0
20241007,164100,900025460,19680,19680,19680,19680,0
20241007,164000,900025460,19680,19680,19680,19680,0
20241007,163900,900025460,19680,19680,19680,19680,0
20241007,163800,900025460,19680,19680,19680,19680,0
20241007,163700,900025460,19680,19680,19680,19680,0
20241007,163600,900025460,19680,19680,19680,19680,0
20241007,163500,900025460,19680,19680,19680,19680,0
20241007,163400,900025460,19680,19680,19680,19680,0
20241007,163300,900025460,19680,19680,19680,19680,0
20241007,163200,900025460,19680,19680,19680,19680,0
20241007,163100,900025460,19680,19680,19680,19680,0
20241007,163000,900025460,19680,19680,19680,19680,0
20241007,162900,900025460,19680,19680,19680,19680,0
20241007,162800,900025460,19680,19680,19680,19680,1430
20241007,162700,900025460,19680,19680,19680,19680,0
20241007,162600,900025460,19680,19680,19680,19680,0
20241007,162500,900025460,19680,19680,19680,19680,0
20241007,162400,900025460,19680,19680,19680,19680,0
20241007,162300,900025460,19680,19680,19680,19680,0
20241007,162200,900025460,19680,19680,19680,19680,0
20241007,162100,900025460,19680,19680,19680,19680,0
20241007,162000,900025460,19680,19680,19680,19680,0
20241007,161900,900025460,19680,19680,19680,19680,0
20241007,161800,900025460,19680,19680,19680,19680,0
20241007,161700,900025460,19680,19680,19680,19680,0
20241007,161600,900025460,19680,19680,19680,19680,0
20241007,161500,900025460,19680,19680,19680,19680,0
20241007,161400,900025460,19680,19680,19680,19680,0
20241007,161300,900025460,19680,19680,19680,19680,0
20241007,161200,900025460,19680,19680,19680,19680,0
20241007,161100,900025460,19680,19680,19680,19680,0
20241007,161000,900025460,19680,19680,19680,19680,0
20241007,160900,900025460,19680,19680,19680,19680,0
20241007,160800,900025460,19680,19680,19680,19680,0
20241007,160700,900025460,19680,19680,19680,19680,0
20241007,160600,900025460,19680,19680,19680,19680,0
20241007,160500,900025460,19680,19680,19680,19680,0
20241007,160400,900025460,19680,19680,19680,19680,0
20241007,160300,900025460,19680,19680,19680,19680,0
20241007,160200,900025460,19680,19680,19680,19680,0
20241007,160100,900025460,19680,19680,19680,19680,0
20241007,160000,900025460,19680,19680,19680,19680,0
20241007,155900,900025460,19680,19680,19680,19680,0
20241007,155800,900025460,19680,19680,19680,19680,1430
20241007,155700,900025460,19680,19680,19680,19680,0
20241007,155600,900025460,19680,19680,19680,19680,0
20241007,155500,900025460,19680,19680,19680,19680,0
20241007,155400,900025460,19680,19680,19680,19680,0
20241007,155300,900025460,19680,19680,19680,19680,0
20241007,155200,900025460,19680,19680,19680,19680,0
20241007,155100,900025460,19680,19680,19680,19680,0
20241007,155000,900025460,19680,19680,19680,19680,0
20241007,154900,900025460,19680,19680,19680,19680,0
20241007,154800,900025460,19680,19680,19680,19680,0
20241007,154700,900025460,19680,19680,19680,19680,0
20241007,154600,900025460,19680,19680,19680,19680,0
20241007,154500,900025460,19680,19680,19680,19680,0
20241007,154400,900025460,19680,19680,19680,19680,0
20241007,154300,900025460,19680,19680,19680,19680,0
20241007,154200,900025460,19680,19680,19680,19680,0
20241007,154100,900025460,19680,19680,19680,19680,0
20241007,154000,900025460,19680,19680,19680,19680,0
20241007,153900,900025460,19680,19680,19680,19680,0
20241007,153800,900025460,19680,19680,19680,19680,0
20241007,153700,900025460,19680,19680,19680,19680,0
20241007,153600,900025460,19680,19680,19680,19680,0
20241007,153500,900025460,19680,19680,19680,19680,0
20241007,153400,900025460,19680,19680,19680,19680,0
20241007,153300,900025460,19680,19680,19680,19680,0
20241007,153200,900025460,19680,19680,19680,19680,0
20241007,153100,900025460,19680,19680,19680,19680,0
20241007,153000,900025460,19680,19680,19680,19680,1430
20241007,152900,871883060,19660,19660,19660,19660,0
20241007,152800,871883060,19660,19660,19660,19660,0
20241007,152700,871883060,19660,19660,19660,19660,0
20241007,152600,871883060,19660,19660,19660,19660,0
20241007,152500,871883060,19660,19660,19660,19660,0
20241007,152400,871883060,19660,19660,19660,19660,0
20241007,152300,871883060,19660,19660,19660,19660,0
20241007,152200,871883060,19660,19660,19660,19660,0
20241007,152100,871883060,19660,19660,19660,19660,0
20241007,152000,871883060,19660,19660,19660,19660,0
20241007,151900,871883060,19660,19670,19670,19660,300
20241007,151800,865982360,19670,19660,19670,19660,4
20241007,151700,865903710,19660,19660,19670,19660,46
20241007,151600,864999110,19660,19660,19670,19660,46
20241007,151500,864094460,19660,19660,19660,19650,339
20241007,151400,857429930,19670,19650,19670,19650,77
20241007,151300,855915770,19650,19670,19670,19650,106
20241007,151200,853832850,19650,19650,19670,19650,60
20241007,151100,852652940,19650,19660,19660,19650,53
20241007,151000,851611060,19660,19650,19660,19650,30
20241007,150900,851021300,19650,19650,19660,19650,62
20241007,150800,849802460,19650,19650,19650,19650,4
20241007,150700,849723860,19650,19660,19670,19650,97
20241007,150600,847816670,19660,19650,19660,19650,29
20241007,150500,847246600,19660,19650,19660,19650,34
20241007,150400,846578230,19650,19650,19660,19650,85
20241007,150300,844907170,19650,19650,19670,19650,56
20241007,150200,843805750,19670,19670,19670,19650,554
20241007,150100,832909430,19670,19650,19670,19650,86
20241007,150000,831218460,19650,19660,19670,19650,39
20241007,145900,830451450,19650,19660,19660,19650,57
20241007,145800,829330930,19650,19660,19670,19650,22
20241007,145700,828898300,19650,19660,19670,19650,38
20241007,145600,828151130,19650,19660,19680,19650,63
20241007,145500,826912300,19680,19670,19680,19670,34
20241007,145400,826243240,19670,19660,19670,19660,45
20241007,145300,825358140,19670,19660,19670,19660,24
20241007,145200,824886070,19670,19670,19670,19660,184
20241007,145100,821266850,19670,19660,19670,19660,37
20241007,145000,820539130,19670,19650,19670,19650,21
20241007,144900,820126160,19650,19660,19670,19650,227
20241007,144800,815663160,19670,19660,19670,19660,57
20241007,144700,814542040,19660,19670,19670,19660,22
20241007,144600,814109360,19660,19650,19670,19650,32
20241007,144500,813480180,19650,19660,19670,19650,20
20241007,144400,813086860,19650,19660,19660,19650,153
20241007,144300,810078920,19660,19670,19680,19650,79
20241007,144200,808525720,19670,19670,19670,19660,49
20241007,144100,807561950,19670,19670,19680,19660,68
20241007,144000,806224390,19670,19670,19680,19670,15
20241007,143900,805929330,19670,19670,19680,19660,29
20241007,143800,805358920,19670,19670,19670,19670,27
20241007,143700,804827830,19670,19670,19670,19670,182
20241007,143600,801247890,19680,19660,19680,19660,54
20241007,143500,800185440,19660,19660,19660,19650,126
20241007,143400,797708320,19670,19670,19670,19660,132
20241007,143300,795111890,19670,19680,19680,19670,49
20241007,143200,794147740,19680,19670,19680,19670,5
20241007,143100,794049380,19670,19670,19680,19660,69
20241007,143000,792692160,19670,19660,19670,19660,41
20241007,142900,791885730,19670,19670,19670,19670,18
20241007,142800,791531670,19660,19670,19670,19660,37
20241007,142700,790803910,19670,19660,19670,19660,42
20241007,142600,789978010,19670,19660,19670,19660,295
20241007,142500,784175600,19660,19670,19670,19660,93
20241007,142400,782346360,19680,19670,19680,19670,14
20241007,142300,782070970,19670,19670,19670,19660,22
20241007,142200,781638250,19660,19670,19670,19660,75
20241007,142100,780163020,19670,19670,19680,19660,94
20241007,142000,778314100,19670,19670,19670,19660,100
20241007,141900,776347130,19670,19670,19670,19670,13
20241007,141800,776091420,19670,19670,19670,19660,76
20241007,141700,774596520,19670,19680,19680,19670,7
20241007,141600,774458800,19670,19670,19680,19650,156
20241007,141500,771390030,19680,19690,19690,19670,118
20241007,141400,769067650,19680,19670,19680,19670,17
20241007,141300,768733110,19680,19680,19680,19680,35
20241007,141200,768044310,19690,19680,19690,19670,29
20241007,141100,767473600,19670,19680,19680,19670,290
20241007,141000,761766420,19680,19680,19680,19680,22
20241007,140900,761333460,19690,19680,19690,19680,6
20241007,140800,761215370,19690,19690,19690,19690,53
20241007,140700,760171800,19680,19690,19690,19680,4
20241007,140600,760093060,19690,19680,19690,19680,55
20241007,140500,759010150,19690,19680,19690,19670,294
20241007,140400,753223980,19670,19680,19680,19670,11
20241007,140300,753007600,19680,19670,19680,19670,27
20241007,140200,752476500,19670,19660,19680,19660,5
20241007,140100,752378170,19660,19640,19670,19640,17
20241007,140000,752044060,19640,19630,19640,19630,61
20241007,135900,750846040,19630,19630,19630,19630,0
20241007,135800,750846040,19630,19640,19640,19600,208
20241007,135700,746765330,19650,19660,19680,19600,197
20241007,135600,742896080,19660,19660,19680,19620,63
20241007,135500,741658560,19630,19650,19660,19630,99
20241007,135400,739713830,19670,19670,19670,19640,68
20241007,135300,738377070,19660,19650,19660,19630,81
20241007,135200,736785810,19640,19630,19660,19630,57
20241007,135100,735665970,19630,19650,19650,19630,82
20241007,135000,734055740,19650,19670,19680,19650,43
20241007,134900,733210170,19670,19680,19680,19670,129
20241007,134800,730672560,19680,19680,19690,19680,184
20241007,134700,727051430,19690,19690,19690,19680,183
20241007,134600,723448170,19680,19680,19680,19680,182
20241007,134500,719866410,19680,19690,19690,19680,19
20241007,134400,719492310,19680,19680,19680,19680,1
20241007,134300,719472630,19680,19680,19680,19680,144
20241007,134200,716638710,19680,19680,19680,19670,54
20241007,134100,715576000,19670,19670,19670,19670,0
20241007,134000,715576000,19670,19680,19680,19670,196
20241007,133900,711719330,19690,19680,19690,19680,63
20241007,133800,710479330,19690,19680,19690,19680,19
20241007,133700,710105300,19680,19690,19690,19680,2
20241007,133600,710065930,19690,19690,19690,19690,223
20241007,133500,705675060,19700,19700,19700,19700,58
20241007,133400,704532460,19700,19690,19700,19690,90
20241007,133300,702760350,19700,19700,19700,19690,3
20241007,133200,702701260,19700,19690,19700,19690,24
20241007,133100,702228540,19700,19690,19700,19690,70
20241007,133000,700849550,19700,19700,19700,19690,11
20241007,132900,700632940,19700,19690,19700,19690,47
20241007,132800,699707320,19690,19700,19700,19690,102
20241007,132700,697698930,19700,19690,19700,19690,120
20241007,132600,695334940,19700,19690,19700,19690,44
20241007,132500,694468150,19700,19700,19700,19700,34
20241007,132400,693798350,19700,19690,19700,19690,26
20241007,132300,693286160,19690,19690,19700,19690,74
20241007,132200,691829090,19690,19700,19700,19690,169
20241007,132100,688501460,19690,19690,19690,19690,2
20241007,132000,688462080,19700,19690,19700,19690,51
20241007,131900,687457880,19690,19700,19700,19690,56
20241007,131800,686354700,19690,19680,19700,19680,200
20241007,131700,682418630,19670,19680,19680,19670,8
20241007,131600,682261260,19670,19660,19670,19660,3
20241007,131500,682202260,19660,19660,19680,19660,81
20241007,131400,680609760,19660,19690,19690,19660,431
20241007,131300,672127230,19690,19690,19690,19690,8
20241007,131200,671969710,19690,19700,19700,19690,116
20241007,131100,669685510,19700,19690,19700,19690,49
20241007,131000,668720300,19700,19690,19700,19690,201
20241007,130900,664762600,19700,19700,19710,19700,523
20241007,130800,654459340,19710,19710,19710,19710,0
20241007,130700,654459340,19710,19700,19710,19700,76
20241007,130600,652961810,19710,19710,19710,19710,48
20241007,130500,652015730,19710,19700,19710,19700,8
20241007,130400,651858120,19710,19710,19710,19700,91
20241007,130300,650064710,19710,19710,19710,19700,70
20241007,130200,648685230,19710,19710,19710,19700,75
20241007,130100,647207570,19710,19700,19710,19700,66
20241007,130000,645906720,19700,19710,19710,19700,43
20241007,125900,645059610,19710,19700,19710,19700,150
20241007,125800,642104110,19710,19710,19710,19710,1
20241007,125700,642084400,19700,19710,19710,19700,110
20241007,125600,639916370,19690,19700,19710,19690,44
20241007,125500,639049660,19710,19710,19710,19710,41
20241007,125400,638241550,19710,19710,19710,19710,31
20241007,125300,637630540,19700,19700,19700,19700,48
20241007,125200,636684940,19700,19700,19700,19700,19
20241007,125100,636310640,19700,19700,19700,19700,2
20241007,125000,636271240,19700,19710,19720,19700,202
20241007,124900,632290480,19710,19720,19720,19710,140
20241007,124800,629530680,19710,19710,19710,19700,162
20241007,124700,626338160,19710,19710,19710,19710,124
20241007,124600,623894120,19710,19710,19710,19710,52
20241007,124500,622869200,19710,19700,19710,19700,81
20241007,124400,621273190,19710,19710,19710,19690,104
20241007,124300,619223550,19700,19700,19700,19700,62
20241007,124200,618002150,19700,19700,19700,19700,98
20241007,124100,616071550,19700,19700,19700,19700,1
20241007,124000,616051850,19700,19700,19700,19700,44
20241007,123900,615185050,19700,19700,19700,19700,158
20241007,123800,612072450,19690,19690,19690,19690,0
20241007,123700,612072450,19690,19700,19700,19690,63
20241007,123600,610831370,19700,19690,19700,19690,460
20241007,123500,601772950,19690,19690,19690,19690,0
20241007,123400,601772950,19690,19680,19690,19680,857
20241007,123300,584905960,19680,19670,19680,19670,22
20241007,123200,584473060,19680,19680,19680,19670,159
20241007,123100,581344940,19680,19680,19680,19680,37
20241007,123000,580616780,19680,19680,19680,19680,52
20241007,122900,579593420,19680,19680,19680,19680,1
20241007,122800,579573740,19680,19680,19680,19680,29
20241007,122700,579003020,19680,19680,19680,19680,29
20241007,122600,578432300,19670,19670,19670,19670,33
20241007,122500,577783190,19670,19670,19670,19670,19
20241007,122400,577409460,19670,19670,19670,19670,115
20241007,122300,575147410,19670,19660,19670,19660,24
20241007,122200,574675410,19670,19670,19670,19670,1
20241007,122100,574655740,19660,19690,19690,19660,381
20241007,122000,567157780,19680,19690,19690,19680,24
20241007,121900,566685300,19680,19680,19680,19680,6
20241007,121800,566567220,19680,19690,19690,19680,52
20241007,121700,565543410,19690,19690,19690,19690,3
20241007,121600,565484340,19690,19690,19690,19680,153
20241007,121500,562473020,19680,19680,19680,19680,0
20241007,121400,562473020,19680,19680,19680,19680,0
20241007,121300,562473020,19680,19690,19690,19680,19
20241007,121200,562098930,19690,19690,19690,19690,2
20241007,121100,562059550,19690,19690,19690,19690,1
20241007,121000,562039860,19690,19690,19690,19690,15
20241007,120900,561744510,19690,19660,19690,19660,126
20241007,120800,559266540,19650,19650,19650,19650,7
20241007,120700,559128990,19650,19650,19660,19650,252
20241007,120600,554177030,19660,19680,19680,19660,196
20241007,120500,550322210,19680,19680,19680,19680,192
20241007,120400,546543650,19690,19690,19690,19690,1
20241007,120300,546523960,19690,19680,19690,19680,421
20241007,120200,538238250,19690,19690,19690,19680,149
20241007,120100,535305140,19690,19690,19690,19690,1
20241007,120000,535285450,19690,19680,19690,19680,58
20241007,115900,534143440,19690,19690,19690,19690,27
20241007,115800,533611810,19680,19690,19690,19680,39
20241007,115700,532843930,19680,19690,19690,19680,36
20241007,115600,532135260,19680,19690,19690,19680,58
20241007,115500,530993490,19680,19680,19680,19680,7
20241007,115400,530855730,19690,19680,19690,19680,8
20241007,115300,530698260,19690,19680,19690,19680,28
20241007,115200,530147010,19690,19690,19690,19690,70
20241007,115100,528768710,19690,19690,19690,19690,169
20241007,115000,525441100,19690,19690,19690,19690,52
20241007,114900,524417220,19690,19690,19690,19690,1
20241007,114800,524397530,19670,19670,19670,19670,1
20241007,114700,524377860,19680,19680,19680,19680,207
20241007,114600,520304100,19680,19680,19680,19680,136
20241007,114500,517627620,19680,19680,19680,19680,12
20241007,114400,517391460,19680,19680,19680,19680,17
20241007,114300,517056900,19680,19680,19680,19680,70
20241007,114200,515679300,19680,19680,19680,19680,3
20241007,114100,515620260,19680,19680,19680,19680,42
20241007,114000,514793700,19680,19680,19680,19680,96
20241007,113900,512904420,19670,19670,19670,19670,2
20241007,113800,512865080,19660,19670,19680,19660,62
20241007,113700,511645160,19670,19670,19670,19670,102
20241007,113600,509638820,19670,19680,19680,19670,157
20241007,113500,506550220,19680,19680,19680,19680,32
20241007,113400,505920460,19680,19670,19680,19670,207
20241007,113300,501847470,19670,19660,19670,19660,751
20241007,113200,487081600,19660,19660,19660,19660,26
20241007,113100,486570440,19650,19650,19650,19650,50
20241007,113000,485587940,19660,19660,19660,19650,23
20241007,112900,485135800,19650,19650,19650,19650,1
20241007,112800,485116150,19650,19650,19650,19640,27
20241007,112700,484585630,19650,19650,19660,19650,252
20241007,112600,479633810,19650,19650,19650,19640,289
20241007,112500,473955030,19650,19650,19650,19650,529
20241007,112400,463560180,19650,19660,19660,19650,71
20241007,112300,462164520,19660,19660,19660,19650,12
20241007,112200,461928620,19660,19640,19660,19640,1250
20241007,112100,437375750,19650,19650,19660,19650,41
20241007,112000,436569920,19650,19650,19650,19640,141
20241007,111900,433799380,19650,19650,19650,19650,1
20241007,111800,433779730,19650,19650,19650,19650,141
20241007,111700,431009080,19660,19660,19660,19660,57
20241007,111600,429888460,19660,19660,19660,19650,141
20241007,111500,427117780,19660,19660,19660,19660,20
20241007,111400,426724580,19660,19660,19660,19650,159
20241007,111300,423598800,19660,19650,19660,19650,53
20241007,111200,422557000,19650,19650,19650,19650,20
20241007,111100,422164000,19650,19660,19660,19650,55
20241007,111000,421082900,19660,19660,19660,19660,140
20241007,110900,418330500,19670,19660,19670,19660,64
20241007,110800,417071990,19660,19660,19660,19660,94
20241007,110700,415223950,19660,19660,19660,19660,31
20241007,110600,414614490,19660,19660,19660,19660,2
20241007,110500,414575170,19660,19660,19660,19660,79
20241007,110400,413022030,19650,19650,19660,19650,35
20241007,110300,412334030,19650,19660,19660,19650,180
20241007,110200,408796930,19660,19650,19660,19650,288
20241007,110100,403137450,19650,19650,19650,19650,32
20241007,110000,402508650,19650,19640,19650,19640,46
20241007,105900,401604760,19650,19650,19650,19650,2
20241007,105800,401565460,19640,19640,19640,19640,39
20241007,105700,400799500,19640,19640,19640,19640,36
20241007,105600,400092460,19640,19640,19640,19630,261
20241007,105500,394967930,19650,19640,19650,19630,148
20241007,105400,392061220,19630,19630,19640,19630,105
20241007,105300,390000000,19630,19620,19630,19620,40
20241007,105200,389215040,19620,19620,19620,19620,111
20241007,105100,387037220,19620,19620,19620,19610,246
20241007,105000,382210760,19610,19610,19610,19610,134
20241007,104900,379583020,19610,19620,19620,19610,108
20241007,104800,377465130,19610,19620,19620,19610,104
20241007,104700,375424850,19610,19610,19610,19610,22
20241007,104600,374993430,19620,19610,19620,19610,225
20241007,104500,370580860,19600,19600,19610,19600,101
20241007,104400,368600900,19600,19600,19610,19600,21
20241007,104300,368189140,19610,19610,19610,19610,10
20241007,104200,367993040,19610,19610,19610,19610,59
20241007,104100,366836050,19610,19590,19610,19590,25
20241007,104000,366346040,19600,19650,19650,19600,452
20241007,103900,357475790,19630,19630,19660,19630,176
20241007,103800,354020100,19670,19640,19690,19590,391
20241007,103700,346334270,19590,19580,19640,19570,1506
20241007,103600,316821960,19580,19580,19580,19580,102
20241007,103500,314824800,19580,19570,19580,19570,63
20241007,103400,313591440,19560,19570,19570,19560,71
20241007,103300,312202120,19570,19570,19570,19570,17
20241007,103200,311869430,19580,19580,19580,19580,17
20241007,103100,311536570,19580,19570,19580,19570,305
20241007,103000,305567600,19560,19560,19560,19560,107
20241007,102900,303474680,19560,19560,19560,19560,56
20241007,102800,302379320,19560,19570,19570,19560,145
20241007,102700,299541940,19570,19560,19570,19560,199
20241007,102600,295649430,19540,19550,19560,19540,112
20241007,102500,293460050,19550,19550,19550,19550,81
20241007,102400,291876500,19540,19540,19550,19540,62
20241007,102300,290664550,19550,19540,19550,19540,219
20241007,102200,286385070,19540,19530,19540,19530,297
20241007,102100,280584580,19530,19520,19530,19520,64
20241007,102000,279334760,19520,19520,19520,19520,17
20241007,101900,279002920,19520,19520,19520,19520,57
20241007,101800,277890280,19520,19520,19520,19520,77
20241007,101700,276387240,19520,19520,19520,19520,114
20241007,101600,274161960,19520,19510,19520,19510,74
20241007,101500,272717750,19510,19520,19520,19510,41
20241007,101400,271917580,19510,19500,19510,19500,142
20241007,101300,269148210,19520,19520,19520,19520,64
20241007,101200,267898930,19520,19510,19520,19510,40
20241007,101100,267118280,19520,19520,19520,19520,69
20241007,101000,265771400,19520,19520,19530,19520,148
20241007,100900,262882390,19520,19520,19530,19520,269
20241007,100800,257631180,19530,19520,19530,19520,133
20241007,100700,255034830,19530,19510,19530,19500,164
20241007,100600,251833770,19510,19500,19510,19500,288
20241007,100500,246217320,19490,19470,19500,19470,705
20241007,100400,232481010,19470,19470,19470,19470,21
20241007,100300,232072140,19470,19460,19480,19460,103
20241007,100200,230066670,19460,19440,19460,19440,427
20241007,100100,221761680,19440,19440,19440,19440,56
20241007,100000,220673040,19440,19440,19440,19440,1
20241007,095900,220653600,19440,19440,19440,19440,62
20241007,095800,219448320,19440,19440,19440,19440,134
20241007,095700,216843360,19430,19420,19430,19420,424
20241007,095600,208607360,19420,19420,19420,19420,73
20241007,095500,207189700,19430,19430,19430,19430,298
20241007,095400,201399560,19430,19440,19440,19430,80
20241007,095300,199844370,19440,19440,19440,19440,56
20241007,095200,198755730,19430,19440,19440,19430,186
20241007,095100,195141360,19440,19430,19440,19430,63
20241007,095000,193917120,19420,19430,19430,19420,369
20241007,094900,186750050,19420,19430,19430,19420,108
20241007,094800,184652360,19420,19420,19420,19420,142
20241007,094700,181894720,19420,19420,19420,19420,87
20241007,094600,180205180,19430,19430,19430,19430,275
20241007,094500,174861930,19430,19420,19430,19410,99
20241007,094400,172939410,19410,19410,19410,19410,1
20241007,094300,172920000,19410,19410,19410,19410,70
20241007,094200,171561300,19410,19410,19420,19410,144
20241007,094100,168766100,19420,19440,19440,19420,319
20241007,094000,162569770,19450,19380,19450,19380,1829
20241007,093900,127069300,19380,19380,19380,19370,52
20241007,093800,126061880,19370,19380,19380,19370,24
20241007,093700,125596980,19370,19360,19370,19360,95
20241007,093600,123756840,19360,19360,19370,19360,113
20241007,093500,121569150,19360,19370,19370,19360,30
20241007,093400,120988200,19360,19360,19360,19360,100
20241007,093300,119052200,19360,19370,19370,19360,8
20241007,093200,118897290,19370,19370,19370,19370,17
20241007,093100,118568000,19370,19370,19370,19370,0
20241007,093000,118568000,19370,19370,19370,19360,187
20241007,092900,114946120,19370,19370,19370,19370,216
20241007,092800,110762200,19370,19370,19380,19370,6
20241007,092700,110645970,19370,19370,19370,19370,3
20241007,092600,110587860,19370,19370,19370,19370,167
20241007,092500,107353070,19370,19380,19380,19370,154
20241007,092400,104368620,19380,19380,19380,19380,30
20241007,092300,103787220,19400,19390,19400,19390,40
20241007,092200,103011520,19390,19400,19420,19390,278
20241007,092100,97618570,19400,19370,19420,19370,682
20241007,092000,84392520,19370,19370,19370,19370,0
20241007,091900,84392520,19370,19380,19380,19370,202
20241007,091800,80479080,19370,19380,19380,19370,153
20241007,091700,77514020,19370,19370,19380,19370,94
20241007,091600,75692960,19370,19370,19370,19370,105
20241007,091500,73659110,19390,19320,19400,19320,974
20241007,091400,54815340,19350,19330,19350,19320,236
20241007,091300,50254720,19320,19280,19330,19280,406
20241007,091200,42417440,19290,19280,19300,19280,220
20241007,091100,38175570,19300,19190,19300,19190,1267
20241007,091000,13802780,19190,19190,19190,19190,4
20241007,090900,13726020,19190,19180,19190,19180,107
20241007,090800,11673750,19180,19180,19180,19180,0
20241007,090700,11673750,19180,19130,19180,19130,29
20241007,090600,11118780,19180,19180,19180,19180,1
20241007,090500,11099600,19180,19130,19180,19130,279
20241007,090400,5759880,19190,19190,19190,19190,0
20241007,090300,5759880,19190,19200,19200,19190,27
20241007,090200,5241600,19200,19200,19200,19200,0
20241007,090100,5241600,19200,19200,19200,19200,0
20241007,090000,5241600,19200,19200,19200,19200,273