KissMeData/294630/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212700,398572060,3635,3635,3635,3635,1229
20241007,212600,398572060,3635,3635,3635,3635,0
20241007,212500,398572060,3635,3635,3635,3635,0
20241007,212400,398572060,3635,3635,3635,3635,0
20241007,212300,398572060,3635,3635,3635,3635,0
20241007,212200,398572060,3635,3635,3635,3635,0
20241007,212100,398572060,3635,3635,3635,3635,0
20241007,212000,398572060,3635,3635,3635,3635,0
20241007,211900,398572060,3635,3635,3635,3635,0
20241007,211800,398572060,3635,3635,3635,3635,0
20241007,211700,398572060,3635,3635,3635,3635,0
20241007,211600,398572060,3635,3635,3635,3635,0
20241007,211500,398572060,3635,3635,3635,3635,0
20241007,211400,398572060,3635,3635,3635,3635,0
20241007,211300,398572060,3635,3635,3635,3635,0
20241007,211200,398572060,3635,3635,3635,3635,0
20241007,211100,398572060,3635,3635,3635,3635,0
20241007,211000,398572060,3635,3635,3635,3635,0
20241007,210900,398572060,3635,3635,3635,3635,0
20241007,210800,398572060,3635,3635,3635,3635,0
20241007,210700,398572060,3635,3635,3635,3635,0
20241007,210600,398572060,3635,3635,3635,3635,0
20241007,210500,398572060,3635,3635,3635,3635,0
20241007,210400,398572060,3635,3635,3635,3635,0
20241007,210300,398572060,3635,3635,3635,3635,0
20241007,210200,398572060,3635,3635,3635,3635,0
20241007,210100,398572060,3635,3635,3635,3635,0
20241007,210000,398572060,3635,3635,3635,3635,0
20241007,205900,398572060,3635,3635,3635,3635,0
20241007,205800,398572060,3635,3635,3635,3635,0
20241007,205700,398572060,3635,3635,3635,3635,1229
20241007,205600,398572060,3635,3635,3635,3635,0
20241007,205500,398572060,3635,3635,3635,3635,0
20241007,205400,398572060,3635,3635,3635,3635,0
20241007,205300,398572060,3635,3635,3635,3635,0
20241007,205200,398572060,3635,3635,3635,3635,0
20241007,205100,398572060,3635,3635,3635,3635,0
20241007,205000,398572060,3635,3635,3635,3635,0
20241007,204900,398572060,3635,3635,3635,3635,0
20241007,204800,398572060,3635,3635,3635,3635,0
20241007,204700,398572060,3635,3635,3635,3635,0
20241007,204600,398572060,3635,3635,3635,3635,0
20241007,204500,398572060,3635,3635,3635,3635,0
20241007,204400,398572060,3635,3635,3635,3635,0
20241007,204300,398572060,3635,3635,3635,3635,0
20241007,204200,398572060,3635,3635,3635,3635,0
20241007,204100,398572060,3635,3635,3635,3635,0
20241007,204000,398572060,3635,3635,3635,3635,0
20241007,203900,398572060,3635,3635,3635,3635,0
20241007,203800,398572060,3635,3635,3635,3635,0
20241007,203700,398572060,3635,3635,3635,3635,0
20241007,203600,398572060,3635,3635,3635,3635,0
20241007,203500,398572060,3635,3635,3635,3635,0
20241007,203400,398572060,3635,3635,3635,3635,0
20241007,203300,398572060,3635,3635,3635,3635,0
20241007,203200,398572060,3635,3635,3635,3635,0
20241007,203100,398572060,3635,3635,3635,3635,0
20241007,203000,398572060,3635,3635,3635,3635,0
20241007,202900,398572060,3635,3635,3635,3635,0
20241007,202800,398572060,3635,3635,3635,3635,0
20241007,202700,398572060,3635,3635,3635,3635,1229
20241007,202600,398572060,3635,3635,3635,3635,0
20241007,202500,398572060,3635,3635,3635,3635,0
20241007,202400,398572060,3635,3635,3635,3635,0
20241007,202300,398572060,3635,3635,3635,3635,0
20241007,202200,398572060,3635,3635,3635,3635,0
20241007,202100,398572060,3635,3635,3635,3635,0
20241007,202000,398572060,3635,3635,3635,3635,0
20241007,201900,398572060,3635,3635,3635,3635,0
20241007,201800,398572060,3635,3635,3635,3635,0
20241007,201700,398572060,3635,3635,3635,3635,0
20241007,201600,398572060,3635,3635,3635,3635,0
20241007,201500,398572060,3635,3635,3635,3635,0
20241007,201400,398572060,3635,3635,3635,3635,0
20241007,201300,398572060,3635,3635,3635,3635,0
20241007,201200,398572060,3635,3635,3635,3635,0
20241007,201100,398572060,3635,3635,3635,3635,0
20241007,201000,398572060,3635,3635,3635,3635,0
20241007,200900,398572060,3635,3635,3635,3635,0
20241007,200800,398572060,3635,3635,3635,3635,0
20241007,200700,398572060,3635,3635,3635,3635,0
20241007,200600,398572060,3635,3635,3635,3635,0
20241007,200500,398572060,3635,3635,3635,3635,0
20241007,200400,398572060,3635,3635,3635,3635,0
20241007,200300,398572060,3635,3635,3635,3635,0
20241007,200200,398572060,3635,3635,3635,3635,0
20241007,200100,398572060,3635,3635,3635,3635,0
20241007,200000,398572060,3635,3635,3635,3635,0
20241007,195900,398572060,3635,3635,3635,3635,0
20241007,195800,398572060,3635,3635,3635,3635,0
20241007,195700,398572060,3635,3635,3635,3635,1229
20241007,195600,398572060,3635,3635,3635,3635,0
20241007,195500,398572060,3635,3635,3635,3635,0
20241007,195400,398572060,3635,3635,3635,3635,0
20241007,195300,398572060,3635,3635,3635,3635,0
20241007,195200,398572060,3635,3635,3635,3635,0
20241007,195100,398572060,3635,3635,3635,3635,0
20241007,195000,398572060,3635,3635,3635,3635,0
20241007,194900,398572060,3635,3635,3635,3635,0
20241007,194800,398572060,3635,3635,3635,3635,0
20241007,194700,398572060,3635,3635,3635,3635,0
20241007,194600,398572060,3635,3635,3635,3635,0
20241007,194500,398572060,3635,3635,3635,3635,0
20241007,194400,398572060,3635,3635,3635,3635,0
20241007,194300,398572060,3635,3635,3635,3635,0
20241007,194200,398572060,3635,3635,3635,3635,0
20241007,194100,398572060,3635,3635,3635,3635,0
20241007,194000,398572060,3635,3635,3635,3635,0
20241007,193900,398572060,3635,3635,3635,3635,0
20241007,193800,398572060,3635,3635,3635,3635,0
20241007,193700,398572060,3635,3635,3635,3635,0
20241007,193600,398572060,3635,3635,3635,3635,0
20241007,193500,398572060,3635,3635,3635,3635,0
20241007,193400,398572060,3635,3635,3635,3635,0
20241007,193300,398572060,3635,3635,3635,3635,0
20241007,193200,398572060,3635,3635,3635,3635,0
20241007,193100,398572060,3635,3635,3635,3635,0
20241007,193000,398572060,3635,3635,3635,3635,0
20241007,192900,398572060,3635,3635,3635,3635,0
20241007,192800,398572060,3635,3635,3635,3635,0
20241007,192700,398572060,3635,3635,3635,3635,1229
20241007,192600,398572060,3635,3635,3635,3635,0
20241007,192500,398572060,3635,3635,3635,3635,0
20241007,192400,398572060,3635,3635,3635,3635,0
20241007,192300,398572060,3635,3635,3635,3635,0
20241007,192200,398572060,3635,3635,3635,3635,0
20241007,192100,398572060,3635,3635,3635,3635,0
20241007,192000,398572060,3635,3635,3635,3635,0
20241007,191900,398572060,3635,3635,3635,3635,0
20241007,191800,398572060,3635,3635,3635,3635,0
20241007,191700,398572060,3635,3635,3635,3635,0
20241007,191600,398572060,3635,3635,3635,3635,0
20241007,191500,398572060,3635,3635,3635,3635,0
20241007,191400,398572060,3635,3635,3635,3635,0
20241007,191300,398572060,3635,3635,3635,3635,0
20241007,191200,398572060,3635,3635,3635,3635,0
20241007,191100,398572060,3635,3635,3635,3635,0
20241007,191000,398572060,3635,3635,3635,3635,0
20241007,190900,398572060,3635,3635,3635,3635,0
20241007,190800,398572060,3635,3635,3635,3635,0
20241007,190700,398572060,3635,3635,3635,3635,0
20241007,190600,398572060,3635,3635,3635,3635,0
20241007,190500,398572060,3635,3635,3635,3635,0
20241007,190400,398572060,3635,3635,3635,3635,0
20241007,190300,398572060,3635,3635,3635,3635,0
20241007,190200,398572060,3635,3635,3635,3635,0
20241007,190100,398572060,3635,3635,3635,3635,0
20241007,190000,398572060,3635,3635,3635,3635,0
20241007,185900,398572060,3635,3635,3635,3635,0
20241007,185800,398572060,3635,3635,3635,3635,0
20241007,185700,398572060,3635,3635,3635,3635,1229
20241007,185600,398572060,3635,3635,3635,3635,0
20241007,185500,398572060,3635,3635,3635,3635,0
20241007,185400,398572060,3635,3635,3635,3635,0
20241007,185300,398572060,3635,3635,3635,3635,0
20241007,185200,398572060,3635,3635,3635,3635,0
20241007,185100,398572060,3635,3635,3635,3635,0
20241007,185000,398572060,3635,3635,3635,3635,0
20241007,184900,398572060,3635,3635,3635,3635,0
20241007,184800,398572060,3635,3635,3635,3635,0
20241007,184700,398572060,3635,3635,3635,3635,0
20241007,184600,398572060,3635,3635,3635,3635,0
20241007,184500,398572060,3635,3635,3635,3635,0
20241007,184400,398572060,3635,3635,3635,3635,0
20241007,184300,398572060,3635,3635,3635,3635,0
20241007,184200,398572060,3635,3635,3635,3635,0
20241007,184100,398572060,3635,3635,3635,3635,0
20241007,184000,398572060,3635,3635,3635,3635,0
20241007,183900,398572060,3635,3635,3635,3635,0
20241007,183800,398572060,3635,3635,3635,3635,0
20241007,183700,398572060,3635,3635,3635,3635,0
20241007,183600,398572060,3635,3635,3635,3635,0
20241007,183500,398572060,3635,3635,3635,3635,0
20241007,183400,398572060,3635,3635,3635,3635,0
20241007,183300,398572060,3635,3635,3635,3635,0
20241007,183200,398572060,3635,3635,3635,3635,0
20241007,183100,398572060,3635,3635,3635,3635,0
20241007,183000,398572060,3635,3635,3635,3635,0
20241007,182900,398572060,3635,3635,3635,3635,0
20241007,182800,398572060,3635,3635,3635,3635,0
20241007,182700,398572060,3635,3635,3635,3635,1229
20241007,182600,398572060,3635,3635,3635,3635,0
20241007,182500,398572060,3635,3635,3635,3635,0
20241007,182400,398572060,3635,3635,3635,3635,0
20241007,182300,398572060,3635,3635,3635,3635,0
20241007,182200,398572060,3635,3635,3635,3635,0
20241007,182100,398572060,3635,3635,3635,3635,0
20241007,182000,398572060,3635,3635,3635,3635,0
20241007,181900,398572060,3635,3635,3635,3635,0
20241007,181800,398572060,3635,3635,3635,3635,0
20241007,181700,398572060,3635,3635,3635,3635,0
20241007,181600,398572060,3635,3635,3635,3635,0
20241007,181500,398572060,3635,3635,3635,3635,0
20241007,181400,398572060,3635,3635,3635,3635,0
20241007,181300,398572060,3635,3635,3635,3635,0
20241007,181200,398572060,3635,3635,3635,3635,0
20241007,181100,398572060,3635,3635,3635,3635,0
20241007,181000,398572060,3635,3635,3635,3635,0
20241007,180900,398572060,3635,3635,3635,3635,0
20241007,180800,398572060,3635,3635,3635,3635,0
20241007,180700,398572060,3635,3635,3635,3635,0
20241007,180600,398572060,3635,3635,3635,3635,0
20241007,180500,398572060,3635,3635,3635,3635,0
20241007,180400,398572060,3635,3635,3635,3635,0
20241007,180300,398572060,3635,3635,3635,3635,0
20241007,180200,398572060,3635,3635,3635,3635,0
20241007,180100,398572060,3635,3635,3635,3635,0
20241007,180000,398572060,3635,3635,3635,3635,0
20241007,175900,398572060,3635,3635,3635,3635,0
20241007,175800,398572060,3635,3635,3635,3635,0
20241007,175700,398572060,3635,3635,3635,3635,1229
20241007,175600,398572060,3635,3635,3635,3635,0
20241007,175500,398572060,3635,3635,3635,3635,0
20241007,175400,398572060,3635,3635,3635,3635,0
20241007,175300,398572060,3635,3635,3635,3635,0
20241007,175200,398572060,3635,3635,3635,3635,0
20241007,175100,398572060,3635,3635,3635,3635,0
20241007,175000,398572060,3635,3635,3635,3635,0
20241007,174900,398572060,3635,3635,3635,3635,0
20241007,174800,398572060,3635,3635,3635,3635,0
20241007,174700,398572060,3635,3635,3635,3635,0
20241007,174600,398572060,3635,3635,3635,3635,0
20241007,174500,398572060,3635,3635,3635,3635,0
20241007,174400,398572060,3635,3635,3635,3635,0
20241007,174300,398572060,3635,3635,3635,3635,0
20241007,174200,398572060,3635,3635,3635,3635,0
20241007,174100,398572060,3635,3635,3635,3635,0
20241007,174000,398572060,3635,3635,3635,3635,0
20241007,173900,398572060,3635,3635,3635,3635,0
20241007,173800,398572060,3635,3635,3635,3635,0
20241007,173700,398572060,3635,3635,3635,3635,0
20241007,173600,398572060,3635,3635,3635,3635,0
20241007,173500,398572060,3635,3635,3635,3635,0
20241007,173400,398572060,3635,3635,3635,3635,0
20241007,173300,398572060,3635,3635,3635,3635,0
20241007,173200,398572060,3635,3635,3635,3635,0
20241007,173100,398572060,3635,3635,3635,3635,0
20241007,173000,398572060,3635,3635,3635,3635,0
20241007,172900,398572060,3635,3635,3635,3635,0
20241007,172800,398572060,3635,3635,3635,3635,0
20241007,172700,398572060,3635,3635,3635,3635,1229
20241007,172600,398572060,3635,3635,3635,3635,0
20241007,172500,398572060,3635,3635,3635,3635,0
20241007,172400,398572060,3635,3635,3635,3635,0
20241007,172300,398572060,3635,3635,3635,3635,0
20241007,172200,398572060,3635,3635,3635,3635,0
20241007,172100,398572060,3635,3635,3635,3635,0
20241007,172000,398572060,3635,3635,3635,3635,0
20241007,171900,398572060,3635,3635,3635,3635,0
20241007,171800,398572060,3635,3635,3635,3635,0
20241007,171700,398572060,3635,3635,3635,3635,0
20241007,171600,398572060,3635,3635,3635,3635,0
20241007,171500,398572060,3635,3635,3635,3635,0
20241007,171400,398572060,3635,3635,3635,3635,0
20241007,171300,398572060,3635,3635,3635,3635,0
20241007,171200,398572060,3635,3635,3635,3635,0
20241007,171100,398572060,3635,3635,3635,3635,0
20241007,171000,398572060,3635,3635,3635,3635,0
20241007,170900,398572060,3635,3635,3635,3635,0
20241007,170800,398572060,3635,3635,3635,3635,0
20241007,170700,398572060,3635,3635,3635,3635,0
20241007,170600,398572060,3635,3635,3635,3635,0
20241007,170500,398572060,3635,3635,3635,3635,0
20241007,170400,398572060,3635,3635,3635,3635,0
20241007,170300,398572060,3635,3635,3635,3635,0
20241007,170200,398572060,3635,3635,3635,3635,0
20241007,170100,398572060,3635,3635,3635,3635,0
20241007,170000,398572060,3635,3635,3635,3635,0
20241007,165900,398572060,3635,3635,3635,3635,0
20241007,165800,398572060,3635,3635,3635,3635,0
20241007,165700,398572060,3635,3635,3635,3635,1229
20241007,165600,398572060,3635,3635,3635,3635,0
20241007,165500,398572060,3635,3635,3635,3635,0
20241007,165400,398572060,3635,3635,3635,3635,0
20241007,165300,398572060,3635,3635,3635,3635,0
20241007,165200,398572060,3635,3635,3635,3635,0
20241007,165100,398572060,3635,3635,3635,3635,0
20241007,165000,398572060,3635,3635,3635,3635,0
20241007,164900,398572060,3635,3635,3635,3635,0
20241007,164800,398572060,3635,3635,3635,3635,0
20241007,164700,398572060,3635,3635,3635,3635,0
20241007,164600,398572060,3635,3635,3635,3635,0
20241007,164500,398572060,3635,3635,3635,3635,0
20241007,164400,398572060,3635,3635,3635,3635,0
20241007,164300,398572060,3635,3635,3635,3635,0
20241007,164200,398572060,3635,3635,3635,3635,0
20241007,164100,398572060,3635,3635,3635,3635,0
20241007,164000,398572060,3635,3635,3635,3635,0
20241007,163900,398572060,3635,3635,3635,3635,0
20241007,163800,398572060,3635,3635,3635,3635,0
20241007,163700,398572060,3635,3635,3635,3635,0
20241007,163600,398572060,3635,3635,3635,3635,0
20241007,163500,398572060,3635,3635,3635,3635,0
20241007,163400,398572060,3635,3635,3635,3635,0
20241007,163300,398572060,3635,3635,3635,3635,0
20241007,163200,398572060,3635,3635,3635,3635,0
20241007,163100,398572060,3635,3635,3635,3635,0
20241007,163000,398572060,3635,3635,3635,3635,0
20241007,162900,398572060,3635,3635,3635,3635,0
20241007,162800,398572060,3635,3635,3635,3635,0
20241007,162700,398572060,3635,3635,3635,3635,1229
20241007,162600,398572060,3635,3635,3635,3635,0
20241007,162500,398572060,3635,3635,3635,3635,0
20241007,162400,398572060,3635,3635,3635,3635,0
20241007,162300,398572060,3635,3635,3635,3635,0
20241007,162200,398572060,3635,3635,3635,3635,0
20241007,162100,398572060,3635,3635,3635,3635,0
20241007,162000,398572060,3635,3635,3635,3635,0
20241007,161900,398572060,3635,3635,3635,3635,0
20241007,161800,398572060,3635,3635,3635,3635,0
20241007,161700,398572060,3635,3635,3635,3635,0
20241007,161600,398572060,3635,3635,3635,3635,0
20241007,161500,398572060,3635,3635,3635,3635,0
20241007,161400,398572060,3635,3635,3635,3635,0
20241007,161300,398572060,3635,3635,3635,3635,0
20241007,161200,398572060,3635,3635,3635,3635,0
20241007,161100,398572060,3635,3635,3635,3635,0
20241007,161000,398572060,3635,3635,3635,3635,0
20241007,160900,398572060,3635,3635,3635,3635,0
20241007,160800,398572060,3635,3635,3635,3635,0
20241007,160700,398572060,3635,3635,3635,3635,0
20241007,160600,398572060,3635,3635,3635,3635,0
20241007,160500,398572060,3635,3635,3635,3635,0
20241007,160400,398572060,3635,3635,3635,3635,0
20241007,160300,398572060,3635,3635,3635,3635,0
20241007,160200,398572060,3635,3635,3635,3635,0
20241007,160100,398572060,3635,3635,3635,3635,0
20241007,160000,398572060,3635,3635,3635,3635,0
20241007,155900,398572060,3635,3635,3635,3635,0
20241007,155800,398572060,3635,3635,3635,3635,0
20241007,155700,398572060,3635,3635,3635,3635,1229
20241007,155600,398572060,3635,3635,3635,3635,0
20241007,155500,398572060,3635,3635,3635,3635,0
20241007,155400,398572060,3635,3635,3635,3635,0
20241007,155300,398572060,3635,3635,3635,3635,0
20241007,155200,398572060,3635,3635,3635,3635,0
20241007,155100,398572060,3635,3635,3635,3635,0
20241007,155000,398572060,3635,3635,3635,3635,0
20241007,154900,398572060,3635,3635,3635,3635,0
20241007,154800,398572060,3635,3635,3635,3635,0
20241007,154700,398572060,3635,3635,3635,3635,0
20241007,154600,398572060,3635,3635,3635,3635,0
20241007,154500,398572060,3635,3635,3635,3635,0
20241007,154400,398572060,3635,3635,3635,3635,0
20241007,154300,398572060,3635,3635,3635,3635,0
20241007,154200,398572060,3635,3635,3635,3635,0
20241007,154100,398572060,3635,3635,3635,3635,0
20241007,154000,398572060,3635,3635,3635,3635,0
20241007,153900,398572060,3635,3635,3635,3635,0
20241007,153800,398572060,3635,3635,3635,3635,0
20241007,153700,398572060,3635,3635,3635,3635,0
20241007,153600,398572060,3635,3635,3635,3635,0
20241007,153500,398572060,3635,3635,3635,3635,0
20241007,153400,398572060,3635,3635,3635,3635,0
20241007,153300,398572060,3635,3635,3635,3635,0
20241007,153200,398572060,3635,3635,3635,3635,0
20241007,153100,398572060,3635,3635,3635,3635,0
20241007,153000,398572060,3635,3635,3635,3635,1229
20241007,152900,394104645,3640,3640,3640,3640,0
20241007,152800,394104645,3640,3640,3640,3640,0
20241007,152700,394104645,3640,3640,3640,3640,0
20241007,152600,394104645,3640,3640,3640,3640,0
20241007,152500,394104645,3640,3640,3640,3640,0
20241007,152400,394104645,3640,3640,3640,3640,0
20241007,152300,394104645,3640,3640,3640,3640,0
20241007,152200,394104645,3640,3640,3640,3640,0
20241007,152100,394104645,3640,3640,3640,3640,0
20241007,152000,394104645,3640,3640,3640,3640,0
20241007,151900,394104645,3640,3640,3640,3640,31
20241007,151800,393991805,3640,3635,3640,3635,859
20241007,151700,390865295,3640,3635,3640,3635,1544
20241007,151600,385247635,3635,3635,3635,3635,194
20241007,151500,384542445,3630,3630,3630,3630,200
20241007,151400,383816445,3635,3635,3635,3635,1124
20241007,151300,379730705,3640,3640,3640,3640,0
20241007,151200,379730705,3640,3635,3640,3635,1000
20241007,151100,376095415,3630,3630,3630,3630,5
20241007,151000,376077265,3635,3635,3635,3635,47
20241007,150900,375906420,3635,3630,3635,3630,884
20241007,150800,372693325,3630,3630,3630,3630,210
20241007,150700,371931025,3630,3630,3630,3630,1
20241007,150600,371927395,3635,3635,3635,3635,10
20241007,150500,371891045,3635,3635,3635,3635,1000
20241007,150400,368256045,3630,3630,3635,3630,176
20241007,150300,367616790,3635,3635,3635,3635,0
20241007,150200,367616790,3635,3635,3635,3635,0
20241007,150100,367616790,3635,3635,3635,3635,0
20241007,150000,367616790,3635,3635,3635,3635,0
20241007,145900,367616790,3635,3635,3635,3635,15
20241007,145800,367562265,3635,3635,3635,3635,0
20241007,145700,367562265,3635,3635,3635,3635,56
20241007,145600,367358705,3630,3630,3630,3630,10
20241007,145500,367322405,3635,3635,3635,3635,14
20241007,145400,367271515,3635,3635,3635,3635,0
20241007,145300,367271515,3635,3635,3635,3635,19
20241007,145200,367202450,3635,3635,3635,3635,76
20241007,145100,366926190,3635,3635,3635,3635,0
20241007,145000,366926190,3635,3635,3635,3635,0
20241007,144900,366926190,3635,3635,3635,3635,263
20241007,144800,365970185,3635,3635,3635,3635,20
20241007,144700,365897485,3635,3635,3635,3635,0
20241007,144600,365897485,3635,3635,3635,3635,82
20241007,144500,365599415,3635,3635,3635,3635,25
20241007,144400,365508540,3635,3635,3635,3635,27
20241007,144300,365410395,3635,3635,3635,3635,194
20241007,144200,364705205,3630,3630,3630,3630,0
20241007,144100,364705205,3630,3630,3630,3630,0
20241007,144000,364705205,3630,3625,3630,3625,19
20241007,143900,364636325,3635,3630,3635,3630,1000
20241007,143800,361003330,3630,3630,3630,3630,128
20241007,143700,360538690,3625,3625,3625,3625,1
20241007,143600,360535065,3625,3630,3630,3625,171
20241007,143500,359914385,3620,3620,3620,3620,947
20241007,143400,356486245,3620,3620,3620,3620,1
20241007,143300,356482625,3625,3625,3625,3625,271
20241007,143200,355500250,3625,3625,3625,3625,497
20241007,143100,353698625,3625,3625,3625,3625,3
20241007,143000,353687750,3630,3630,3630,3630,0
20241007,142900,353687750,3630,3630,3630,3630,17
20241007,142800,353626040,3630,3630,3630,3630,8
20241007,142700,353597000,3630,3630,3630,3630,154
20241007,142600,353037980,3630,3630,3630,3630,0
20241007,142500,353037980,3630,3630,3630,3630,1
20241007,142400,353034350,3620,3620,3620,3620,505
20241007,142300,351206250,3630,3630,3630,3630,345
20241007,142200,349953900,3630,3630,3630,3630,7
20241007,142100,349928490,3625,3625,3625,3625,0
20241007,142000,349928490,3625,3630,3630,3625,671
20241007,141900,347496010,3630,3630,3630,3630,10
20241007,141800,347459710,3630,3630,3630,3630,4
20241007,141700,347445190,3630,3630,3630,3630,0
20241007,141600,347445190,3630,3630,3630,3630,2
20241007,141500,347437930,3630,3630,3630,3630,0
20241007,141400,347437930,3630,3630,3630,3630,5
20241007,141300,347419780,3630,3620,3630,3620,183
20241007,141200,346757310,3620,3620,3620,3620,301
20241007,141100,345667690,3620,3620,3620,3620,230
20241007,141000,344835090,3620,3625,3625,3620,27
20241007,140900,344737340,3620,3620,3620,3620,40
20241007,140800,344592540,3625,3625,3625,3625,100
20241007,140700,344230040,3625,3625,3625,3625,0
20241007,140600,344230040,3625,3625,3625,3625,0
20241007,140500,344230040,3625,3625,3625,3625,0
20241007,140400,344230040,3625,3625,3625,3625,0
20241007,140300,344230040,3625,3625,3625,3625,116
20241007,140200,343809540,3630,3625,3630,3625,14
20241007,140100,343758770,3630,3630,3630,3630,0
20241007,140000,343758770,3630,3630,3630,3630,0
20241007,135900,343758770,3630,3630,3630,3630,49
20241007,135800,343580900,3630,3630,3630,3630,4
20241007,135700,343566380,3630,3630,3630,3630,1
20241007,135600,343562750,3625,3625,3625,3625,82
20241007,135500,343265500,3625,3625,3625,3625,40
20241007,135400,343120500,3620,3620,3620,3620,346
20241007,135300,341867980,3620,3620,3620,3620,160
20241007,135200,341288780,3620,3620,3620,3620,200
20241007,135100,340564780,3625,3625,3625,3625,0
20241007,135000,340564780,3625,3625,3625,3625,0
20241007,134900,340564780,3625,3625,3625,3625,0
20241007,134800,340564780,3625,3625,3625,3625,0
20241007,134700,340564780,3625,3625,3625,3625,0
20241007,134600,340564780,3625,3625,3625,3625,0
20241007,134500,340564780,3625,3625,3625,3625,0
20241007,134400,340564780,3625,3625,3625,3625,20
20241007,134300,340492280,3620,3620,3620,3620,30
20241007,134200,340383680,3615,3615,3615,3615,0
20241007,134100,340383680,3615,3615,3615,3615,754
20241007,134000,337657970,3615,3615,3615,3615,1806
20241007,133900,331129280,3615,3615,3615,3615,1520
20241007,133800,325634480,3615,3615,3615,3615,10
20241007,133700,325598330,3615,3615,3615,3615,0
20241007,133600,325598330,3615,3620,3620,3615,224
20241007,133500,324788450,3620,3620,3620,3620,200
20241007,133400,324064450,3625,3625,3625,3625,0
20241007,133300,324064450,3625,3625,3625,3625,0
20241007,133200,324064450,3625,3625,3625,3625,0
20241007,133100,324064450,3625,3625,3625,3625,50
20241007,133000,323883200,3620,3620,3620,3620,0
20241007,132900,323883200,3620,3620,3620,3620,1
20241007,132800,323879580,3625,3625,3625,3625,0
20241007,132700,323879580,3625,3625,3625,3625,0
20241007,132600,323879580,3625,3625,3625,3625,0
20241007,132500,323879580,3625,3625,3625,3625,0
20241007,132400,323879580,3625,3615,3625,3615,42
20241007,132300,323727740,3615,3615,3615,3615,59
20241007,132200,323514455,3615,3615,3615,3615,0
20241007,132100,323514455,3615,3615,3615,3615,500
20241007,132000,321706955,3615,3620,3620,3615,227
20241007,131900,320885945,3620,3625,3625,3620,269
20241007,131800,319912085,3620,3620,3620,3620,0
20241007,131700,319912085,3620,3620,3620,3620,0
20241007,131600,319912085,3620,3620,3620,3620,254
20241007,131500,318992605,3625,3625,3625,3625,0
20241007,131400,318992605,3625,3625,3625,3625,0
20241007,131300,318992605,3625,3620,3625,3620,11
20241007,131200,318952780,3620,3620,3620,3620,0
20241007,131100,318952780,3620,3620,3620,3620,0
20241007,131000,318952780,3620,3620,3620,3620,0
20241007,130900,318952780,3620,3620,3620,3620,0
20241007,130800,318952780,3620,3615,3620,3615,4
20241007,130700,318938305,3620,3620,3620,3620,0
20241007,130600,318938305,3620,3620,3620,3620,67
20241007,130500,318695765,3615,3615,3615,3615,1
20241007,130400,318692150,3615,3615,3615,3615,0
20241007,130300,318692150,3615,3615,3615,3615,1075
20241007,130200,314806025,3615,3615,3615,3615,501
20241007,130100,312994910,3615,3615,3615,3615,0
20241007,130000,312994910,3615,3615,3615,3615,700
20241007,125900,310464410,3615,3615,3615,3615,0
20241007,125800,310464410,3615,3615,3625,3615,585
20241007,125700,308349315,3615,3615,3615,3615,0
20241007,125600,308349315,3615,3615,3615,3615,10
20241007,125500,308313165,3615,3625,3625,3615,223
20241007,125400,307506790,3615,3615,3615,3615,216
20241007,125300,306725950,3620,3620,3620,3620,0
20241007,125200,306725950,3620,3615,3620,3615,2030
20241007,125100,299382350,3615,3615,3615,3615,1
20241007,125000,299378735,3615,3615,3615,3615,264
20241007,124900,298424375,3620,3620,3620,3620,0
20241007,124800,298424375,3620,3620,3620,3620,0
20241007,124700,298424375,3620,3620,3620,3620,1
20241007,124600,298420755,3620,3620,3620,3620,0
20241007,124500,298420755,3620,3620,3620,3620,1386
20241007,124400,293403435,3620,3620,3620,3620,21
20241007,124300,293327415,3615,3615,3615,3615,0
20241007,124200,293327415,3615,3615,3615,3615,0
20241007,124100,293327415,3615,3615,3615,3615,0
20241007,124000,293327415,3615,3615,3615,3615,0
20241007,123900,293327415,3615,3615,3615,3615,1000
20241007,123800,289712415,3620,3620,3620,3620,5
20241007,123700,289694315,3620,3620,3620,3620,1
20241007,123600,289690695,3610,3610,3610,3610,60
20241007,123500,289474095,3610,3615,3615,3610,1004
20241007,123400,285844655,3615,3615,3615,3615,0
20241007,123300,285844655,3615,3615,3615,3615,0
20241007,123200,285844655,3615,3615,3615,3615,51
20241007,123100,285660290,3615,3615,3615,3615,13
20241007,123000,285613295,3615,3615,3615,3615,36
20241007,122900,285483155,3615,3615,3615,3615,0
20241007,122800,285483155,3615,3615,3615,3615,300
20241007,122700,284398655,3615,3615,3615,3615,33
20241007,122600,284279360,3610,3610,3610,3610,0
20241007,122500,284279360,3610,3610,3610,3610,17
20241007,122400,284217990,3610,3610,3610,3610,0
20241007,122300,284217990,3610,3610,3610,3610,167
20241007,122200,283615120,3610,3610,3610,3610,1160
20241007,122100,279427520,3610,3610,3610,3610,32
20241007,122000,279312000,3610,3610,3610,3610,77
20241007,121900,279034030,3605,3605,3605,3605,0
20241007,121800,279034030,3605,3610,3610,3605,37
20241007,121700,278900630,3610,3610,3610,3610,0
20241007,121600,278900630,3610,3610,3610,3610,3010
20241007,121500,268034530,3610,3610,3610,3610,13
20241007,121400,267987600,3610,3615,3615,3610,2452
20241007,121300,259130355,3620,3620,3620,3620,0
20241007,121200,259130355,3620,3620,3620,3620,0
20241007,121100,259130355,3620,3620,3620,3615,643
20241007,121000,256805870,3615,3615,3615,3615,0
20241007,120900,256805870,3615,3615,3615,3615,0
20241007,120800,256805870,3615,3615,3615,3615,70
20241007,120700,256552820,3620,3620,3620,3620,494
20241007,120600,254764540,3620,3620,3620,3620,106
20241007,120500,254380820,3620,3625,3625,3620,679
20241007,120400,251920445,3625,3625,3625,3625,0
20241007,120300,251920445,3625,3625,3625,3625,0
20241007,120200,251920445,3625,3625,3625,3625,2
20241007,120100,251913195,3625,3625,3625,3625,1
20241007,120000,251909570,3625,3625,3625,3625,1
20241007,115900,251905945,3630,3630,3630,3630,30
20241007,115800,251797045,3630,3630,3630,3630,0
20241007,115700,251797045,3630,3630,3630,3630,0
20241007,115600,251797045,3630,3630,3630,3630,38
20241007,115500,251659105,3630,3620,3630,3620,319
20241007,115400,250504315,3620,3620,3620,3620,10
20241007,115300,250468115,3615,3615,3615,3615,0
20241007,115200,250468115,3615,3615,3615,3615,0
20241007,115100,250468115,3615,3615,3615,3615,1
20241007,115000,250464500,3615,3615,3615,3615,0
20241007,114900,250464500,3615,3620,3620,3615,523
20241007,114800,248571255,3620,3620,3620,3620,0
20241007,114700,248571255,3620,3620,3620,3620,677
20241007,114600,246120515,3620,3620,3620,3620,0
20241007,114500,246120515,3620,3620,3620,3620,299
20241007,114400,245038135,3620,3620,3620,3620,0
20241007,114300,245038135,3620,3620,3620,3620,102
20241007,114200,244668895,3620,3620,3620,3620,100
20241007,114100,244306895,3620,3620,3620,3620,218
20241007,114000,243517735,3620,3620,3620,3620,697
20241007,113900,240994595,3625,3625,3625,3625,0
20241007,113800,240994595,3625,3625,3630,3620,8017
20241007,113700,211972815,3625,3630,3630,3625,118
20241007,113600,211545015,3630,3630,3630,3630,10
20241007,113500,211508715,3625,3620,3625,3620,775
20241007,113400,208701195,3620,3620,3620,3620,0
20241007,113300,208701195,3620,3620,3620,3620,0
20241007,113200,208701195,3620,3620,3620,3620,1464
20241007,113100,203401515,3620,3620,3620,3620,301
20241007,113000,202311895,3620,3620,3620,3620,0
20241007,112900,202311895,3620,3620,3620,3620,222
20241007,112800,201508255,3620,3625,3625,3620,1336
20241007,112700,196666680,3625,3625,3625,3625,0
20241007,112600,196666680,3625,3625,3625,3625,50
20241007,112500,196485430,3625,3625,3625,3625,0
20241007,112400,196485430,3625,3635,3635,3625,4
20241007,112300,196470920,3635,3635,3635,3635,79
20241007,112200,196183755,3635,3635,3635,3635,0
20241007,112100,196183755,3635,3635,3635,3635,0
20241007,112000,196183755,3635,3635,3635,3635,0
20241007,111900,196183755,3635,3635,3635,3635,0
20241007,111800,196183755,3635,3635,3635,3635,93
20241007,111700,195845700,3640,3640,3640,3640,0
20241007,111600,195845700,3640,3640,3640,3640,0
20241007,111500,195845700,3640,3640,3640,3640,1
20241007,111400,195842060,3620,3620,3620,3620,15
20241007,111300,195787760,3620,3620,3620,3620,0
20241007,111200,195787760,3620,3620,3620,3620,0
20241007,111100,195787760,3620,3620,3620,3620,3
20241007,111000,195776900,3620,3620,3620,3620,217
20241007,110900,194991360,3625,3630,3630,3625,1376
20241007,110800,190003335,3630,3630,3630,3630,0
20241007,110700,190003335,3630,3630,3630,3630,158
20241007,110600,189429795,3640,3640,3640,3640,0
20241007,110500,189429795,3640,3630,3640,3630,274
20241007,110400,188433635,3630,3630,3630,3630,0
20241007,110300,188433635,3630,3630,3630,3630,120
20241007,110200,187998035,3630,3630,3630,3630,30
20241007,110100,187889135,3630,3630,3630,3630,0
20241007,110000,187889135,3630,3630,3630,3630,0
20241007,105900,187889135,3630,3630,3630,3630,28
20241007,105800,187787495,3640,3635,3640,3635,314
20241007,105700,186644580,3625,3630,3630,3625,28
20241007,105600,186542980,3635,3625,3635,3625,2
20241007,105500,186535720,3630,3630,3630,3630,0
20241007,105400,186535720,3630,3630,3630,3630,440
20241007,105300,184938520,3640,3640,3640,3640,0
20241007,105200,184938520,3640,3640,3640,3640,500
20241007,105100,183118520,3640,3640,3640,3640,18
20241007,105000,183053000,3640,3640,3640,3640,1
20241007,104900,183049360,3625,3630,3630,3625,560
20241007,104800,181019035,3630,3640,3640,3630,178
20241007,104700,180372645,3640,3640,3640,3640,0
20241007,104600,180372645,3640,3640,3640,3640,0
20241007,104500,180372645,3640,3640,3640,3640,10
20241007,104400,180336245,3640,3640,3640,3640,480
20241007,104300,178589045,3640,3640,3640,3640,0
20241007,104200,178589045,3640,3640,3640,3640,30
20241007,104100,178479845,3640,3635,3640,3635,125
20241007,104000,178025345,3635,3635,3635,3635,100
20241007,103900,177661845,3635,3635,3635,3635,50
20241007,103800,177480095,3640,3640,3640,3640,28
20241007,103700,177378175,3630,3640,3640,3630,827
20241007,103600,174376155,3635,3630,3635,3630,123
20241007,103500,173929415,3630,3630,3630,3630,0
20241007,103400,173929415,3630,3640,3640,3630,859
20241007,103300,170802975,3625,3625,3625,3625,12
20241007,103200,170759475,3640,3640,3640,3640,0
20241007,103100,170759475,3640,3640,3640,3640,10
20241007,103000,170723075,3640,3640,3640,3640,0
20241007,102900,170723075,3640,3640,3640,3640,0
20241007,102800,170723075,3640,3640,3640,3640,7
20241007,102700,170697595,3625,3625,3625,3625,0
20241007,102600,170697595,3625,3635,3635,3625,22
20241007,102500,170617705,3640,3640,3645,3640,30
20241007,102400,170508500,3640,3640,3640,3640,5
20241007,102300,170490300,3640,3640,3640,3640,0
20241007,102200,170490300,3640,3640,3640,3640,1000
20241007,102100,166850300,3645,3645,3645,3645,0
20241007,102000,166850300,3645,3630,3645,3630,198
20241007,101900,166131530,3645,3640,3645,3640,1424
20241007,101800,160948110,3640,3640,3640,3640,0
20241007,101700,160948110,3640,3635,3640,3635,606
20241007,101600,158745290,3635,3635,3635,3635,40
20241007,101500,158599890,3640,3640,3640,3640,1873
20241007,101400,151782170,3630,3630,3630,3630,338
20241007,101300,150555230,3640,3640,3640,3640,0
20241007,101200,150555230,3640,3630,3640,3630,27
20241007,101100,150457210,3640,3640,3640,3640,13
20241007,101000,150409890,3645,3645,3645,3645,20
20241007,100900,150336990,3645,3635,3645,3635,109
20241007,100800,149939985,3640,3640,3640,3640,3
20241007,100700,149929065,3640,3640,3640,3640,10
20241007,100600,149892665,3640,3640,3640,3640,3
20241007,100500,149881745,3640,3640,3640,3640,61
20241007,100400,149659705,3640,3640,3640,3640,1
20241007,100300,149656065,3640,3640,3640,3640,4
20241007,100200,149641505,3640,3640,3640,3640,10
20241007,100100,149605105,3640,3640,3640,3640,1
20241007,100000,149601465,3640,3640,3640,3640,50
20241007,095900,149419465,3640,3640,3640,3640,11
20241007,095800,149379425,3640,3645,3645,3640,42
20241007,095700,149226385,3645,3645,3645,3645,64
20241007,095600,148993105,3645,3645,3645,3645,1
20241007,095500,148989460,3620,3620,3620,3620,19
20241007,095400,148920680,3620,3620,3620,3620,34
20241007,095300,148797600,3620,3630,3640,3620,1311
20241007,095200,144047320,3650,3650,3650,3650,2
20241007,095100,144040020,3645,3645,3645,3645,94
20241007,095000,143697390,3645,3645,3645,3645,425
20241007,094900,142148265,3650,3650,3650,3650,12
20241007,094800,142104465,3645,3645,3645,3645,120
20241007,094700,141667065,3620,3650,3650,3620,313
20241007,094600,140532495,3650,3650,3650,3650,151
20241007,094500,139981345,3650,3630,3650,3630,6210
20241007,094400,117376945,3650,3650,3650,3645,45
20241007,094300,117212900,3650,3650,3650,3650,1
20241007,094200,117209250,3650,3650,3650,3650,0
20241007,094100,117209250,3650,3650,3650,3650,3
20241007,094000,117198300,3650,3640,3650,3640,4393
20241007,093900,101200240,3645,3640,3645,3640,60
20241007,093800,100981550,3640,3635,3640,3635,117
20241007,093700,100555970,3640,3640,3640,3640,0
20241007,093600,100555970,3640,3640,3640,3640,3
20241007,093500,100545050,3640,3620,3640,3615,707
20241007,093400,97986030,3640,3640,3640,3640,133
20241007,093300,97501910,3645,3645,3645,3645,0
20241007,093200,97501910,3645,3640,3645,3640,202
20241007,093100,96766620,3645,3635,3645,3635,139
20241007,093000,96260660,3640,3615,3640,3615,333
20241007,092900,95053390,3615,3615,3615,3615,50
20241007,092800,94872640,3610,3610,3610,3610,0
20241007,092700,94872640,3610,3635,3635,3610,13
20241007,092600,94825410,3635,3635,3635,3635,676
20241007,092500,92368150,3635,3635,3635,3635,10
20241007,092400,92331800,3640,3630,3640,3615,1265
20241007,092300,87757595,3630,3630,3630,3630,0
20241007,092200,87757595,3630,3630,3630,3630,425
20241007,092100,86214845,3630,3650,3650,3610,3675
20241007,092000,72935500,3650,3650,3650,3650,61
20241007,091900,72712850,3645,3640,3645,3640,370
20241007,091800,71365205,3640,3615,3640,3615,4464
20241007,091700,55195225,3615,3615,3615,3615,127
20241007,091600,54736120,3615,3615,3615,3610,581
20241007,091500,52635955,3615,3615,3615,3615,0
20241007,091400,52635955,3615,3630,3630,3615,477
20241007,091300,50907960,3620,3620,3620,3620,3
20241007,091200,50897100,3620,3620,3625,3615,893
20241007,091100,47664780,3620,3615,3620,3615,241
20241007,091000,46792380,3620,3625,3630,3620,381
20241007,090900,45409370,3630,3630,3630,3630,113
20241007,090800,44999180,3630,3630,3630,3630,321
20241007,090700,43833950,3630,3615,3630,3615,2665
20241007,090600,34199825,3600,3590,3615,3590,1155
20241007,090500,30052675,3600,3600,3640,3595,2351
20241007,090400,21519495,3600,3620,3620,3600,12
20241007,090300,21476095,3620,3610,3620,3610,1000
20241007,090200,17856225,3600,3590,3600,3590,173
20241007,090100,17234955,3590,3600,3600,3590,1638
20241007,090000,11346965,3600,3610,3610,3600,3148