KissMeData/404990/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,215600,237247760,3740,3740,3740,3740,774
20241007,215500,237247760,3740,3740,3740,3740,0
20241007,215400,237247760,3740,3740,3740,3740,0
20241007,215300,237247760,3740,3740,3740,3740,0
20241007,215200,237247760,3740,3740,3740,3740,0
20241007,215100,237247760,3740,3740,3740,3740,0
20241007,215000,237247760,3740,3740,3740,3740,0
20241007,214900,237247760,3740,3740,3740,3740,0
20241007,214800,237247760,3740,3740,3740,3740,0
20241007,214700,237247760,3740,3740,3740,3740,0
20241007,214600,237247760,3740,3740,3740,3740,0
20241007,214500,237247760,3740,3740,3740,3740,0
20241007,214400,237247760,3740,3740,3740,3740,0
20241007,214300,237247760,3740,3740,3740,3740,0
20241007,214200,237247760,3740,3740,3740,3740,0
20241007,214100,237247760,3740,3740,3740,3740,0
20241007,214000,237247760,3740,3740,3740,3740,0
20241007,213900,237247760,3740,3740,3740,3740,0
20241007,213800,237247760,3740,3740,3740,3740,0
20241007,213700,237247760,3740,3740,3740,3740,0
20241007,213600,237247760,3740,3740,3740,3740,0
20241007,213500,237247760,3740,3740,3740,3740,0
20241007,213400,237247760,3740,3740,3740,3740,0
20241007,213300,237247760,3740,3740,3740,3740,0
20241007,213200,237247760,3740,3740,3740,3740,0
20241007,213100,237247760,3740,3740,3740,3740,0
20241007,213000,237247760,3740,3740,3740,3740,0
20241007,212900,237247760,3740,3740,3740,3740,0
20241007,212800,237247760,3740,3740,3740,3740,0
20241007,212700,237247760,3740,3740,3740,3740,0
20241007,212600,237247760,3740,3740,3740,3740,774
20241007,212500,237247760,3740,3740,3740,3740,0
20241007,212400,237247760,3740,3740,3740,3740,0
20241007,212300,237247760,3740,3740,3740,3740,0
20241007,212200,237247760,3740,3740,3740,3740,0
20241007,212100,237247760,3740,3740,3740,3740,0
20241007,212000,237247760,3740,3740,3740,3740,0
20241007,211900,237247760,3740,3740,3740,3740,0
20241007,211800,237247760,3740,3740,3740,3740,0
20241007,211700,237247760,3740,3740,3740,3740,0
20241007,211600,237247760,3740,3740,3740,3740,0
20241007,211500,237247760,3740,3740,3740,3740,0
20241007,211400,237247760,3740,3740,3740,3740,0
20241007,211300,237247760,3740,3740,3740,3740,0
20241007,211200,237247760,3740,3740,3740,3740,0
20241007,211100,237247760,3740,3740,3740,3740,0
20241007,211000,237247760,3740,3740,3740,3740,0
20241007,210900,237247760,3740,3740,3740,3740,0
20241007,210800,237247760,3740,3740,3740,3740,0
20241007,210700,237247760,3740,3740,3740,3740,0
20241007,210600,237247760,3740,3740,3740,3740,0
20241007,210500,237247760,3740,3740,3740,3740,0
20241007,210400,237247760,3740,3740,3740,3740,0
20241007,210300,237247760,3740,3740,3740,3740,0
20241007,210200,237247760,3740,3740,3740,3740,0
20241007,210100,237247760,3740,3740,3740,3740,0
20241007,210000,237247760,3740,3740,3740,3740,0
20241007,205900,237247760,3740,3740,3740,3740,0
20241007,205800,237247760,3740,3740,3740,3740,0
20241007,205700,237247760,3740,3740,3740,3740,0
20241007,205600,237247760,3740,3740,3740,3740,774
20241007,205500,237247760,3740,3740,3740,3740,0
20241007,205400,237247760,3740,3740,3740,3740,0
20241007,205300,237247760,3740,3740,3740,3740,0
20241007,205200,237247760,3740,3740,3740,3740,0
20241007,205100,237247760,3740,3740,3740,3740,0
20241007,205000,237247760,3740,3740,3740,3740,0
20241007,204900,237247760,3740,3740,3740,3740,0
20241007,204800,237247760,3740,3740,3740,3740,0
20241007,204700,237247760,3740,3740,3740,3740,0
20241007,204600,237247760,3740,3740,3740,3740,0
20241007,204500,237247760,3740,3740,3740,3740,0
20241007,204400,237247760,3740,3740,3740,3740,0
20241007,204300,237247760,3740,3740,3740,3740,0
20241007,204200,237247760,3740,3740,3740,3740,0
20241007,204100,237247760,3740,3740,3740,3740,0
20241007,204000,237247760,3740,3740,3740,3740,0
20241007,203900,237247760,3740,3740,3740,3740,0
20241007,203800,237247760,3740,3740,3740,3740,0
20241007,203700,237247760,3740,3740,3740,3740,0
20241007,203600,237247760,3740,3740,3740,3740,0
20241007,203500,237247760,3740,3740,3740,3740,0
20241007,203400,237247760,3740,3740,3740,3740,0
20241007,203300,237247760,3740,3740,3740,3740,0
20241007,203200,237247760,3740,3740,3740,3740,0
20241007,203100,237247760,3740,3740,3740,3740,0
20241007,203000,237247760,3740,3740,3740,3740,0
20241007,202900,237247760,3740,3740,3740,3740,0
20241007,202800,237247760,3740,3740,3740,3740,0
20241007,202700,237247760,3740,3740,3740,3740,0
20241007,202600,237247760,3740,3740,3740,3740,774
20241007,202500,237247760,3740,3740,3740,3740,0
20241007,202400,237247760,3740,3740,3740,3740,0
20241007,202300,237247760,3740,3740,3740,3740,0
20241007,202200,237247760,3740,3740,3740,3740,0
20241007,202100,237247760,3740,3740,3740,3740,0
20241007,202000,237247760,3740,3740,3740,3740,0
20241007,201900,237247760,3740,3740,3740,3740,0
20241007,201800,237247760,3740,3740,3740,3740,0
20241007,201700,237247760,3740,3740,3740,3740,0
20241007,201600,237247760,3740,3740,3740,3740,0
20241007,201500,237247760,3740,3740,3740,3740,0
20241007,201400,237247760,3740,3740,3740,3740,0
20241007,201300,237247760,3740,3740,3740,3740,0
20241007,201200,237247760,3740,3740,3740,3740,0
20241007,201100,237247760,3740,3740,3740,3740,0
20241007,201000,237247760,3740,3740,3740,3740,0
20241007,200900,237247760,3740,3740,3740,3740,0
20241007,200800,237247760,3740,3740,3740,3740,0
20241007,200700,237247760,3740,3740,3740,3740,0
20241007,200600,237247760,3740,3740,3740,3740,0
20241007,200500,237247760,3740,3740,3740,3740,0
20241007,200400,237247760,3740,3740,3740,3740,0
20241007,200300,237247760,3740,3740,3740,3740,0
20241007,200200,237247760,3740,3740,3740,3740,0
20241007,200100,237247760,3740,3740,3740,3740,0
20241007,200000,237247760,3740,3740,3740,3740,0
20241007,195900,237247760,3740,3740,3740,3740,0
20241007,195800,237247760,3740,3740,3740,3740,0
20241007,195700,237247760,3740,3740,3740,3740,0
20241007,195600,237247760,3740,3740,3740,3740,774
20241007,195500,237247760,3740,3740,3740,3740,0
20241007,195400,237247760,3740,3740,3740,3740,0
20241007,195300,237247760,3740,3740,3740,3740,0
20241007,195200,237247760,3740,3740,3740,3740,0
20241007,195100,237247760,3740,3740,3740,3740,0
20241007,195000,237247760,3740,3740,3740,3740,0
20241007,194900,237247760,3740,3740,3740,3740,0
20241007,194800,237247760,3740,3740,3740,3740,0
20241007,194700,237247760,3740,3740,3740,3740,0
20241007,194600,237247760,3740,3740,3740,3740,0
20241007,194500,237247760,3740,3740,3740,3740,0
20241007,194400,237247760,3740,3740,3740,3740,0
20241007,194300,237247760,3740,3740,3740,3740,0
20241007,194200,237247760,3740,3740,3740,3740,0
20241007,194100,237247760,3740,3740,3740,3740,0
20241007,194000,237247760,3740,3740,3740,3740,0
20241007,193900,237247760,3740,3740,3740,3740,0
20241007,193800,237247760,3740,3740,3740,3740,0
20241007,193700,237247760,3740,3740,3740,3740,0
20241007,193600,237247760,3740,3740,3740,3740,0
20241007,193500,237247760,3740,3740,3740,3740,0
20241007,193400,237247760,3740,3740,3740,3740,0
20241007,193300,237247760,3740,3740,3740,3740,0
20241007,193200,237247760,3740,3740,3740,3740,0
20241007,193100,237247760,3740,3740,3740,3740,0
20241007,193000,237247760,3740,3740,3740,3740,0
20241007,192900,237247760,3740,3740,3740,3740,0
20241007,192800,237247760,3740,3740,3740,3740,0
20241007,192700,237247760,3740,3740,3740,3740,0
20241007,192600,237247760,3740,3740,3740,3740,774
20241007,192500,237247760,3740,3740,3740,3740,0
20241007,192400,237247760,3740,3740,3740,3740,0
20241007,192300,237247760,3740,3740,3740,3740,0
20241007,192200,237247760,3740,3740,3740,3740,0
20241007,192100,237247760,3740,3740,3740,3740,0
20241007,192000,237247760,3740,3740,3740,3740,0
20241007,191900,237247760,3740,3740,3740,3740,0
20241007,191800,237247760,3740,3740,3740,3740,0
20241007,191700,237247760,3740,3740,3740,3740,0
20241007,191600,237247760,3740,3740,3740,3740,0
20241007,191500,237247760,3740,3740,3740,3740,0
20241007,191400,237247760,3740,3740,3740,3740,0
20241007,191300,237247760,3740,3740,3740,3740,0
20241007,191200,237247760,3740,3740,3740,3740,0
20241007,191100,237247760,3740,3740,3740,3740,0
20241007,191000,237247760,3740,3740,3740,3740,0
20241007,190900,237247760,3740,3740,3740,3740,0
20241007,190800,237247760,3740,3740,3740,3740,0
20241007,190700,237247760,3740,3740,3740,3740,0
20241007,190600,237247760,3740,3740,3740,3740,0
20241007,190500,237247760,3740,3740,3740,3740,0
20241007,190400,237247760,3740,3740,3740,3740,0
20241007,190300,237247760,3740,3740,3740,3740,0
20241007,190200,237247760,3740,3740,3740,3740,0
20241007,190100,237247760,3740,3740,3740,3740,0
20241007,190000,237247760,3740,3740,3740,3740,0
20241007,185900,237247760,3740,3740,3740,3740,0
20241007,185800,237247760,3740,3740,3740,3740,0
20241007,185700,237247760,3740,3740,3740,3740,0
20241007,185600,237247760,3740,3740,3740,3740,774
20241007,185500,237247760,3740,3740,3740,3740,0
20241007,185400,237247760,3740,3740,3740,3740,0
20241007,185300,237247760,3740,3740,3740,3740,0
20241007,185200,237247760,3740,3740,3740,3740,0
20241007,185100,237247760,3740,3740,3740,3740,0
20241007,185000,237247760,3740,3740,3740,3740,0
20241007,184900,237247760,3740,3740,3740,3740,0
20241007,184800,237247760,3740,3740,3740,3740,0
20241007,184700,237247760,3740,3740,3740,3740,0
20241007,184600,237247760,3740,3740,3740,3740,0
20241007,184500,237247760,3740,3740,3740,3740,0
20241007,184400,237247760,3740,3740,3740,3740,0
20241007,184300,237247760,3740,3740,3740,3740,0
20241007,184200,237247760,3740,3740,3740,3740,0
20241007,184100,237247760,3740,3740,3740,3740,0
20241007,184000,237247760,3740,3740,3740,3740,0
20241007,183900,237247760,3740,3740,3740,3740,0
20241007,183800,237247760,3740,3740,3740,3740,0
20241007,183700,237247760,3740,3740,3740,3740,0
20241007,183600,237247760,3740,3740,3740,3740,0
20241007,183500,237247760,3740,3740,3740,3740,0
20241007,183400,237247760,3740,3740,3740,3740,0
20241007,183300,237247760,3740,3740,3740,3740,0
20241007,183200,237247760,3740,3740,3740,3740,0
20241007,183100,237247760,3740,3740,3740,3740,0
20241007,183000,237247760,3740,3740,3740,3740,0
20241007,182900,237247760,3740,3740,3740,3740,0
20241007,182800,237247760,3740,3740,3740,3740,0
20241007,182700,237247760,3740,3740,3740,3740,0
20241007,182600,237247760,3740,3740,3740,3740,774
20241007,182500,237247760,3740,3740,3740,3740,0
20241007,182400,237247760,3740,3740,3740,3740,0
20241007,182300,237247760,3740,3740,3740,3740,0
20241007,182200,237247760,3740,3740,3740,3740,0
20241007,182100,237247760,3740,3740,3740,3740,0
20241007,182000,237247760,3740,3740,3740,3740,0
20241007,181900,237247760,3740,3740,3740,3740,0
20241007,181800,237247760,3740,3740,3740,3740,0
20241007,181700,237247760,3740,3740,3740,3740,0
20241007,181600,237247760,3740,3740,3740,3740,0
20241007,181500,237247760,3740,3740,3740,3740,0
20241007,181400,237247760,3740,3740,3740,3740,0
20241007,181300,237247760,3740,3740,3740,3740,0
20241007,181200,237247760,3740,3740,3740,3740,0
20241007,181100,237247760,3740,3740,3740,3740,0
20241007,181000,237247760,3740,3740,3740,3740,0
20241007,180900,237247760,3740,3740,3740,3740,0
20241007,180800,237247760,3740,3740,3740,3740,0
20241007,180700,237247760,3740,3740,3740,3740,0
20241007,180600,237247760,3740,3740,3740,3740,0
20241007,180500,237247760,3740,3740,3740,3740,0
20241007,180400,237247760,3740,3740,3740,3740,0
20241007,180300,237247760,3740,3740,3740,3740,0
20241007,180200,237247760,3740,3740,3740,3740,0
20241007,180100,237247760,3740,3740,3740,3740,0
20241007,180000,237247760,3740,3740,3740,3740,0
20241007,175900,237247760,3740,3740,3740,3740,0
20241007,175800,237247760,3740,3740,3740,3740,0
20241007,175700,237247760,3740,3740,3740,3740,0
20241007,175600,237247760,3740,3740,3740,3740,774
20241007,175500,237247760,3740,3740,3740,3740,0
20241007,175400,237247760,3740,3740,3740,3740,0
20241007,175300,237247760,3740,3740,3740,3740,0
20241007,175200,237247760,3740,3740,3740,3740,0
20241007,175100,237247760,3740,3740,3740,3740,0
20241007,175000,237247760,3740,3740,3740,3740,0
20241007,174900,237247760,3740,3740,3740,3740,0
20241007,174800,237247760,3740,3740,3740,3740,0
20241007,174700,237247760,3740,3740,3740,3740,0
20241007,174600,237247760,3740,3740,3740,3740,0
20241007,174500,237247760,3740,3740,3740,3740,0
20241007,174400,237247760,3740,3740,3740,3740,0
20241007,174300,237247760,3740,3740,3740,3740,0
20241007,174200,237247760,3740,3740,3740,3740,0
20241007,174100,237247760,3740,3740,3740,3740,0
20241007,174000,237247760,3740,3740,3740,3740,0
20241007,173900,237247760,3740,3740,3740,3740,0
20241007,173800,237247760,3740,3740,3740,3740,0
20241007,173700,237247760,3740,3740,3740,3740,0
20241007,173600,237247760,3740,3740,3740,3740,0
20241007,173500,237247760,3740,3740,3740,3740,0
20241007,173400,237247760,3740,3740,3740,3740,0
20241007,173300,237247760,3740,3740,3740,3740,0
20241007,173200,237247760,3740,3740,3740,3740,0
20241007,173100,237247760,3740,3740,3740,3740,0
20241007,173000,237247760,3740,3740,3740,3740,0
20241007,172900,237247760,3740,3740,3740,3740,0
20241007,172800,237247760,3740,3740,3740,3740,0
20241007,172700,237247760,3740,3740,3740,3740,0
20241007,172600,237247760,3740,3740,3740,3740,774
20241007,172500,237247760,3740,3740,3740,3740,0
20241007,172400,237247760,3740,3740,3740,3740,0
20241007,172300,237247760,3740,3740,3740,3740,0
20241007,172200,237247760,3740,3740,3740,3740,0
20241007,172100,237247760,3740,3740,3740,3740,0
20241007,172000,237247760,3740,3740,3740,3740,0
20241007,171900,237247760,3740,3740,3740,3740,0
20241007,171800,237247760,3740,3740,3740,3740,0
20241007,171700,237247760,3740,3740,3740,3740,0
20241007,171600,237247760,3740,3740,3740,3740,0
20241007,171500,237247760,3740,3740,3740,3740,0
20241007,171400,237247760,3740,3740,3740,3740,0
20241007,171300,237247760,3740,3740,3740,3740,0
20241007,171200,237247760,3740,3740,3740,3740,0
20241007,171100,237247760,3740,3740,3740,3740,0
20241007,171000,237247760,3740,3740,3740,3740,0
20241007,170900,237247760,3740,3740,3740,3740,0
20241007,170800,237247760,3740,3740,3740,3740,0
20241007,170700,237247760,3740,3740,3740,3740,0
20241007,170600,237247760,3740,3740,3740,3740,0
20241007,170500,237247760,3740,3740,3740,3740,0
20241007,170400,237247760,3740,3740,3740,3740,0
20241007,170300,237247760,3740,3740,3740,3740,0
20241007,170200,237247760,3740,3740,3740,3740,0
20241007,170100,237247760,3740,3740,3740,3740,0
20241007,170000,237247760,3740,3740,3740,3740,0
20241007,165900,237247760,3740,3740,3740,3740,0
20241007,165800,237247760,3740,3740,3740,3740,0
20241007,165700,237247760,3740,3740,3740,3740,0
20241007,165600,237247760,3740,3740,3740,3740,774
20241007,165500,237247760,3740,3740,3740,3740,0
20241007,165400,237247760,3740,3740,3740,3740,0
20241007,165300,237247760,3740,3740,3740,3740,0
20241007,165200,237247760,3740,3740,3740,3740,0
20241007,165100,237247760,3740,3740,3740,3740,0
20241007,165000,237247760,3740,3740,3740,3740,0
20241007,164900,237247760,3740,3740,3740,3740,0
20241007,164800,237247760,3740,3740,3740,3740,0
20241007,164700,237247760,3740,3740,3740,3740,0
20241007,164600,237247760,3740,3740,3740,3740,0
20241007,164500,237247760,3740,3740,3740,3740,0
20241007,164400,237247760,3740,3740,3740,3740,0
20241007,164300,237247760,3740,3740,3740,3740,0
20241007,164200,237247760,3740,3740,3740,3740,0
20241007,164100,237247760,3740,3740,3740,3740,0
20241007,164000,237247760,3740,3740,3740,3740,0
20241007,163900,237247760,3740,3740,3740,3740,0
20241007,163800,237247760,3740,3740,3740,3740,0
20241007,163700,237247760,3740,3740,3740,3740,0
20241007,163600,237247760,3740,3740,3740,3740,0
20241007,163500,237247760,3740,3740,3740,3740,0
20241007,163400,237247760,3740,3740,3740,3740,0
20241007,163300,237247760,3740,3740,3740,3740,0
20241007,163200,237247760,3740,3740,3740,3740,0
20241007,163100,237247760,3740,3740,3740,3740,0
20241007,163000,237247760,3740,3740,3740,3740,0
20241007,162900,237247760,3740,3740,3740,3740,0
20241007,162800,237247760,3740,3740,3740,3740,0
20241007,162700,237247760,3740,3740,3740,3740,0
20241007,162600,237247760,3740,3740,3740,3740,774
20241007,162500,237247760,3740,3740,3740,3740,0
20241007,162400,237247760,3740,3740,3740,3740,0
20241007,162300,237247760,3740,3740,3740,3740,0
20241007,162200,237247760,3740,3740,3740,3740,0
20241007,162100,237247760,3740,3740,3740,3740,0
20241007,162000,237247760,3740,3740,3740,3740,0
20241007,161900,237247760,3740,3740,3740,3740,0
20241007,161800,237247760,3740,3740,3740,3740,0
20241007,161700,237247760,3740,3740,3740,3740,0
20241007,161600,237247760,3740,3740,3740,3740,0
20241007,161500,237247760,3740,3740,3740,3740,0
20241007,161400,237247760,3740,3740,3740,3740,0
20241007,161300,237247760,3740,3740,3740,3740,0
20241007,161200,237247760,3740,3740,3740,3740,0
20241007,161100,237247760,3740,3740,3740,3740,0
20241007,161000,237247760,3740,3740,3740,3740,0
20241007,160900,237247760,3740,3740,3740,3740,0
20241007,160800,237247760,3740,3740,3740,3740,0
20241007,160700,237247760,3740,3740,3740,3740,0
20241007,160600,237247760,3740,3740,3740,3740,0
20241007,160500,237247760,3740,3740,3740,3740,0
20241007,160400,237247760,3740,3740,3740,3740,0
20241007,160300,237247760,3740,3740,3740,3740,0
20241007,160200,237247760,3740,3740,3740,3740,0
20241007,160100,237247760,3740,3740,3740,3740,0
20241007,160000,237247760,3740,3740,3740,3740,0
20241007,155900,237247760,3740,3740,3740,3740,0
20241007,155800,237247760,3740,3740,3740,3740,0
20241007,155700,237247760,3740,3740,3740,3740,0
20241007,155600,237247760,3740,3740,3740,3740,774
20241007,155500,237247760,3740,3740,3740,3740,0
20241007,155400,237247760,3740,3740,3740,3740,0
20241007,155300,237247760,3740,3740,3740,3740,0
20241007,155200,237247760,3740,3740,3740,3740,0
20241007,155100,237247760,3740,3740,3740,3740,0
20241007,155000,237247760,3740,3740,3740,3740,0
20241007,154900,237247760,3740,3740,3740,3740,0
20241007,154800,237247760,3740,3740,3740,3740,0
20241007,154700,237247760,3740,3740,3740,3740,0
20241007,154600,237247760,3740,3740,3740,3740,0
20241007,154500,237247760,3740,3740,3740,3740,0
20241007,154400,237247760,3740,3740,3740,3740,0
20241007,154300,237247760,3740,3740,3740,3740,0
20241007,154200,237247760,3740,3740,3740,3740,0
20241007,154100,237247760,3740,3740,3740,3740,0
20241007,154000,237247760,3740,3740,3740,3740,0
20241007,153900,237247760,3740,3740,3740,3740,0
20241007,153800,237247760,3740,3740,3740,3740,0
20241007,153700,237247760,3740,3740,3740,3740,0
20241007,153600,237247760,3740,3740,3740,3740,0
20241007,153500,237247760,3740,3740,3740,3740,0
20241007,153400,237247760,3740,3740,3740,3740,0
20241007,153300,237247760,3740,3740,3740,3740,0
20241007,153200,237247760,3740,3740,3740,3740,0
20241007,153100,237247760,3740,3740,3740,3740,0
20241007,153000,237247760,3740,3740,3740,3740,774
20241007,152900,234353000,3740,3740,3740,3740,0
20241007,152800,234353000,3740,3740,3740,3740,0
20241007,152700,234353000,3740,3740,3740,3740,0
20241007,152600,234353000,3740,3740,3740,3740,0
20241007,152500,234353000,3740,3740,3740,3740,0
20241007,152400,234353000,3740,3740,3740,3740,0
20241007,152300,234353000,3740,3740,3740,3740,0
20241007,152200,234353000,3740,3740,3740,3740,0
20241007,152100,234353000,3740,3740,3740,3740,0
20241007,152000,234353000,3740,3740,3740,3740,0
20241007,151900,234353000,3740,3735,3740,3735,23
20241007,151800,234267090,3735,3735,3735,3735,1
20241007,151700,234263355,3705,3730,3730,3705,63
20241007,151600,234029215,3735,3740,3740,3715,52
20241007,151500,233835295,3720,3715,3720,3710,53
20241007,151400,233638580,3705,3735,3735,3705,1076
20241007,151300,229651310,3725,3730,3740,3725,698
20241007,151200,227050390,3725,3740,3740,3720,599
20241007,151100,224820335,3730,3680,3740,3680,8814
20241007,151000,192227990,3675,3675,3675,3675,20
20241007,150900,192154490,3675,3675,3675,3675,40
20241007,150800,192007490,3675,3675,3675,3675,20
20241007,150700,191933990,3675,3675,3675,3675,20
20241007,150600,191860490,3675,3675,3675,3675,40
20241007,150500,191713490,3675,3675,3675,3675,20
20241007,150400,191639990,3675,3680,3680,3675,130
20241007,150300,191161690,3680,3680,3680,3680,1223
20241007,150200,186661050,3680,3680,3680,3680,40
20241007,150100,186513850,3680,3680,3680,3680,20
20241007,150000,186440250,3680,3680,3680,3680,20
20241007,145900,186366650,3680,3680,3680,3680,40
20241007,145800,186219450,3680,3680,3680,3680,20
20241007,145700,186145850,3680,3680,3680,3680,20
20241007,145600,186072250,3680,3680,3680,3680,40
20241007,145500,185925050,3680,3680,3680,3680,20
20241007,145400,185851450,3680,3685,3685,3680,100
20241007,145300,185483050,3680,3680,3680,3680,20
20241007,145200,185409450,3680,3680,3680,3680,40
20241007,145100,185262250,3680,3680,3680,3680,20
20241007,145000,185188650,3680,3685,3685,3680,130
20241007,144900,184709700,3680,3680,3680,3680,40
20241007,144800,184562500,3685,3680,3685,3680,21
20241007,144700,184485215,3680,3680,3680,3680,20
20241007,144600,184411615,3680,3685,3685,3680,692
20241007,144500,181864795,3680,3680,3680,3680,20
20241007,144400,181791195,3680,3680,3680,3680,20
20241007,144300,181717595,3680,3680,3680,3680,40
20241007,144200,181570395,3680,3680,3680,3680,20
20241007,144100,181496795,3680,3685,3685,3680,30
20241007,144000,181386345,3680,3680,3680,3680,40
20241007,143900,181239145,3680,3680,3680,3680,20
20241007,143800,181165545,3680,3685,3685,3680,21
20241007,143700,181088260,3680,3680,3680,3680,40
20241007,143600,180941060,3680,3680,3680,3680,20
20241007,143500,180867460,3680,3680,3680,3680,20
20241007,143400,180793860,3680,3680,3685,3680,41
20241007,143300,180642975,3685,3680,3685,3680,200
20241007,143200,179906075,3680,3680,3680,3680,20
20241007,143100,179832475,3680,3680,3680,3680,40
20241007,143000,179685275,3680,3680,3680,3680,20
20241007,142900,179611675,3680,3680,3680,3680,20
20241007,142800,179538075,3680,3680,3680,3680,40
20241007,142700,179390875,3680,3680,3680,3680,20
20241007,142600,179317275,3685,3685,3685,3680,753
20241007,142500,176542570,3685,3685,3685,3685,40
20241007,142400,176395170,3685,3685,3685,3685,20
20241007,142300,176321470,3685,3690,3690,3685,21
20241007,142200,176244080,3685,3685,3685,3685,40
20241007,142100,176096680,3685,3685,3685,3685,20
20241007,142000,176022980,3690,3690,3690,3685,416
20241007,141900,174488040,3685,3685,3685,3685,40
20241007,141800,174340640,3685,3685,3685,3685,20
20241007,141700,174266940,3685,3685,3685,3685,20
20241007,141600,174193240,3685,3685,3685,3685,40
20241007,141500,174045840,3685,3685,3685,3685,20
20241007,141400,173972140,3685,3685,3685,3685,20
20241007,141300,173898440,3685,3685,3685,3685,40
20241007,141200,173751040,3685,3685,3685,3685,20
20241007,141100,173677340,3685,3685,3685,3685,20
20241007,141000,173603640,3685,3685,3685,3685,40
20241007,140900,173456240,3685,3685,3685,3685,20
20241007,140800,173382540,3685,3685,3685,3685,20
20241007,140700,173308840,3685,3685,3685,3685,40
20241007,140600,173161440,3685,3685,3685,3685,20
20241007,140500,173087740,3685,3685,3685,3685,20
20241007,140400,173014040,3685,3685,3685,3685,40
20241007,140300,172866640,3690,3685,3690,3685,49
20241007,140200,172685930,3685,3685,3685,3685,20
20241007,140100,172612230,3685,3685,3685,3685,40
20241007,140000,172464830,3690,3685,3690,3685,1745
20241007,135900,166033985,3680,3680,3680,3680,20
20241007,135800,165960385,3680,3680,3680,3680,40
20241007,135700,165813185,3680,3680,3680,3680,20
20241007,135600,165739585,3680,3680,3680,3680,20
20241007,135500,165665985,3680,3680,3680,3680,40
20241007,135400,165518785,3680,3680,3680,3680,20
20241007,135300,165445185,3680,3680,3680,3680,20
20241007,135200,165371585,3680,3680,3680,3675,49
20241007,135100,165191415,3680,3680,3680,3680,20
20241007,135000,165117815,3680,3680,3680,3680,20
20241007,134900,165044215,3680,3680,3680,3680,40
20241007,134800,164897015,3680,3680,3680,3680,20
20241007,134700,164823415,3680,3680,3680,3680,20
20241007,134600,164749815,3680,3680,3680,3680,40
20241007,134500,164602615,3680,3680,3680,3680,20
20241007,134400,164529015,3680,3680,3680,3680,707
20241007,134300,161927255,3680,3680,3680,3680,40
20241007,134200,161780055,3680,3680,3680,3680,20
20241007,134100,161706455,3680,3680,3680,3680,20
20241007,134000,161632855,3680,3680,3680,3680,40
20241007,133900,161485655,3680,3680,3680,3680,20
20241007,133800,161412055,3680,3680,3680,3680,20
20241007,133700,161338455,3680,3680,3680,3680,40
20241007,133600,161191255,3680,3680,3680,3680,20
20241007,133500,161117655,3680,3680,3680,3680,20
20241007,133400,161044055,3680,3680,3680,3680,40
20241007,133300,160896855,3680,3680,3680,3680,20
20241007,133200,160823255,3680,3680,3680,3680,20
20241007,133100,160749655,3680,3680,3680,3680,40
20241007,133000,160602455,3680,3680,3680,3680,20
20241007,132900,160528855,3680,3680,3680,3680,20
20241007,132800,160455255,3680,3680,3680,3680,40
20241007,132700,160308055,3680,3680,3680,3680,20
20241007,132600,160234455,3680,3680,3680,3680,20
20241007,132500,160160855,3680,3680,3680,3680,40
20241007,132400,160013655,3680,3680,3680,3680,20
20241007,132300,159940055,3680,3680,3680,3680,20
20241007,132200,159866455,3680,3680,3680,3680,20
20241007,132100,159792855,3680,3670,3680,3670,1174
20241007,132000,155477055,3670,3670,3670,3670,20
20241007,131900,155403655,3670,3670,3670,3670,40
20241007,131800,155256855,3675,3675,3675,3670,30
20241007,131700,155146705,3670,3670,3670,3670,20
20241007,131600,155073305,3670,3670,3670,3670,40
20241007,131500,154926505,3670,3670,3670,3670,20
20241007,131400,154853105,3670,3670,3670,3670,20
20241007,131300,154779705,3670,3670,3670,3670,40
20241007,131200,154632905,3670,3670,3670,3670,20
20241007,131100,154559505,3670,3670,3670,3670,20
20241007,131000,154486105,3670,3670,3670,3670,40
20241007,130900,154339305,3670,3670,3670,3670,20
20241007,130800,154265905,3670,3670,3670,3670,20
20241007,130700,154192505,3670,3660,3670,3660,708
20241007,130600,151597780,3660,3655,3660,3655,359
20241007,130500,150283940,3655,3655,3655,3655,20
20241007,130400,150210840,3655,3655,3655,3655,40
20241007,130300,150064640,3660,3660,3660,3660,33
20241007,130200,149943860,3660,3660,3660,3660,22
20241007,130100,149863340,3660,3660,3660,3660,40
20241007,130000,149716940,3660,3660,3660,3660,20
20241007,125900,149643740,3660,3660,3660,3660,20
20241007,125800,149570540,3660,3660,3660,3655,173
20241007,125700,148938080,3660,3665,3665,3650,2900
20241007,125600,138333330,3670,3670,3670,3670,17
20241007,125500,138270940,3670,3670,3670,3670,40
20241007,125400,138124140,3665,3675,3675,3665,1041
20241007,125300,134301615,3675,3675,3675,3675,20
20241007,125200,134228115,3675,3675,3675,3675,40
20241007,125100,134081115,3675,3675,3675,3675,20
20241007,125000,134007615,3675,3675,3675,3675,20
20241007,124900,133934115,3675,3680,3680,3675,440
20241007,124800,132316620,3680,3680,3680,3680,20
20241007,124700,132243020,3685,3680,3685,3680,246
20241007,124600,131336610,3680,3680,3680,3680,40
20241007,124500,131189410,3680,3680,3680,3680,20
20241007,124400,131115810,3680,3680,3680,3680,160
20241007,124300,130527010,3680,3680,3680,3680,40
20241007,124200,130379810,3680,3680,3680,3680,20
20241007,124100,130306210,3680,3680,3680,3680,20
20241007,124000,130232610,3680,3680,3680,3680,40
20241007,123900,130085410,3680,3680,3680,3680,20
20241007,123800,130011810,3680,3680,3680,3680,20
20241007,123700,129938210,3680,3680,3680,3680,40
20241007,123600,129791010,3680,3680,3680,3680,20
20241007,123500,129717410,3680,3680,3680,3680,20
20241007,123400,129643810,3680,3680,3680,3680,40
20241007,123300,129496610,3680,3685,3685,3680,36
20241007,123200,129364050,3680,3685,3685,3680,30
20241007,123100,129253600,3680,3680,3685,3680,50
20241007,123000,129069550,3680,3680,3680,3680,20
20241007,122900,128995950,3680,3685,3685,3680,64
20241007,122800,128760210,3680,3680,3680,3680,40
20241007,122700,128613010,3685,3680,3685,3680,34
20241007,122600,128487820,3680,3680,3680,3680,20
20241007,122500,128414220,3680,3680,3680,3680,40
20241007,122400,128267020,3680,3680,3680,3680,20
20241007,122300,128193420,3685,3685,3685,3685,321
20241007,122200,127010535,3685,3685,3685,3685,40
20241007,122100,126863135,3685,3685,3685,3685,20
20241007,122000,126789435,3685,3685,3685,3685,20
20241007,121900,126715735,3685,3685,3685,3685,40
20241007,121800,126568335,3685,3685,3685,3685,20
20241007,121700,126494635,3690,3685,3690,3685,21
20241007,121600,126417245,3685,3685,3685,3685,40
20241007,121500,126269845,3685,3685,3685,3685,41
20241007,121400,126118760,3685,3685,3685,3685,20
20241007,121300,126045060,3685,3685,3685,3685,40
20241007,121200,125897660,3685,3685,3685,3685,20
20241007,121100,125823960,3685,3685,3685,3685,20
20241007,121000,125750260,3685,3685,3685,3685,40
20241007,120900,125602860,3685,3685,3685,3685,20
20241007,120800,125529160,3685,3685,3685,3685,20
20241007,120700,125455460,3685,3675,3685,3675,556
20241007,120600,123408505,3675,3675,3675,3675,30
20241007,120500,123298255,3680,3680,3680,3680,10
20241007,120400,123261455,3675,3680,3680,3675,40
20241007,120300,123114410,3675,3675,3675,3675,24
20241007,120200,123026210,3680,3680,3680,3680,27
20241007,120100,122926850,3685,3680,3685,3680,29
20241007,120000,122820085,3680,3685,3685,3680,20
20241007,115900,122746435,3685,3685,3685,3685,20
20241007,115800,122672735,3685,3685,3690,3685,42
20241007,115700,122517955,3685,3690,3690,3685,197
20241007,115600,121791125,3690,3690,3690,3690,20
20241007,115500,121717325,3690,3690,3690,3690,40
20241007,115400,121569725,3690,3690,3690,3690,20
20241007,115300,121495925,3690,3690,3695,3690,155
20241007,115200,120923370,3690,3690,3690,3690,26
20241007,115100,120827430,3690,3690,3690,3690,2220
20241007,115000,112635630,3690,3690,3690,3690,20
20241007,114900,112561830,3690,3695,3695,3690,40
20241007,114800,112414155,3695,3695,3695,3695,20
20241007,114700,112340255,3695,3695,3695,3695,20
20241007,114600,112266355,3695,3695,3695,3695,40
20241007,114500,112118555,3695,3695,3695,3695,20
20241007,114400,112044655,3695,3695,3695,3695,20
20241007,114300,111970755,3695,3695,3695,3695,40
20241007,114200,111822955,3695,3695,3695,3695,20
20241007,114100,111749055,3695,3695,3695,3695,20
20241007,114000,111675155,3695,3690,3695,3690,298
20241007,113900,110574145,3690,3690,3690,3690,40
20241007,113800,110426545,3695,3690,3695,3690,89
20241007,113700,110097790,3690,3690,3690,3690,40
20241007,113600,109950190,3690,3690,3690,3690,20
20241007,113500,109876390,3690,3690,3690,3690,20
20241007,113400,109802590,3690,3690,3690,3690,40
20241007,113300,109654990,3690,3695,3695,3690,20
20241007,113200,109581180,3695,3695,3695,3695,20
20241007,113100,109507280,3695,3690,3695,3690,40
20241007,113000,109359580,3690,3695,3695,3690,20
20241007,112900,109285690,3695,3695,3695,3695,45
20241007,112800,109119415,3700,3710,3710,3700,67
20241007,112700,108870950,3715,3715,3715,3715,207
20241007,112600,108101945,3710,3705,3710,3700,2109
20241007,112500,100298010,3705,3710,3710,3705,78
20241007,112400,100008730,3710,3710,3710,3710,571
20241007,112300,97890320,3710,3710,3710,3710,20
20241007,112200,97816120,3710,3710,3710,3710,40
20241007,112100,97667720,3710,3710,3710,3710,20
20241007,112000,97593520,3710,3710,3710,3710,20
20241007,111900,97519320,3710,3710,3710,3710,40
20241007,111800,97370920,3710,3710,3710,3710,20
20241007,111700,97296720,3710,3710,3710,3710,20
20241007,111600,97222520,3710,3710,3710,3710,40
20241007,111500,97074120,3710,3710,3710,3710,20
20241007,111400,96999920,3710,3710,3710,3710,20
20241007,111300,96925720,3710,3710,3710,3710,40
20241007,111200,96777320,3710,3710,3710,3710,20
20241007,111100,96703120,3710,3710,3710,3710,20
20241007,111000,96628920,3710,3710,3710,3710,40
20241007,110900,96480520,3710,3710,3710,3710,20
20241007,110800,96406320,3710,3715,3715,3710,70
20241007,110700,96146370,3710,3710,3710,3710,40
20241007,110600,95997970,3710,3710,3710,3710,20
20241007,110500,95923770,3710,3710,3710,3710,20
20241007,110400,95849570,3700,3705,3705,3700,49
20241007,110300,95668220,3710,3715,3715,3710,11
20241007,110200,95627400,3715,3710,3715,3710,73
20241007,110100,95356305,3710,3715,3715,3710,3135
20241007,110000,83723085,3715,3715,3715,3715,20
20241007,105900,83648785,3715,3715,3715,3715,20
20241007,105800,83574485,3715,3715,3715,3715,40
20241007,105700,83425885,3715,3715,3715,3715,20
20241007,105600,83351585,3715,3715,3715,3715,20
20241007,105500,83277285,3715,3715,3715,3715,40
20241007,105400,83128685,3715,3715,3715,3715,20
20241007,105300,83054385,3715,3715,3715,3715,20
20241007,105200,82980085,3715,3715,3715,3715,40
20241007,105100,82831485,3720,3715,3720,3715,23
20241007,105000,82746025,3715,3715,3715,3715,20
20241007,104900,82671725,3715,3710,3715,3710,102
20241007,104800,82292895,3710,3715,3715,3710,22
20241007,104700,82211235,3720,3725,3725,3720,250
20241007,104600,81280025,3720,3720,3720,3720,40
20241007,104500,81131225,3720,3720,3720,3720,20
20241007,104400,81056825,3720,3720,3720,3720,29
20241007,104300,80948945,3720,3725,3725,3720,42
20241007,104200,80792660,3730,3735,3735,3730,18
20241007,104100,80725475,3740,3740,3740,3740,58
20241007,104000,80508555,3740,3740,3740,3740,41
20241007,103900,80355215,3735,3735,3735,3735,84
20241007,103800,80041475,3720,3740,3740,3720,627
20241007,103700,77705915,3740,3695,3740,3695,3186
20241007,103600,65880045,3695,3695,3695,3695,20
20241007,103500,65806145,3695,3695,3695,3695,20
20241007,103400,65732245,3695,3695,3695,3695,40
20241007,103300,65584445,3695,3695,3695,3695,20
20241007,103200,65510545,3695,3695,3695,3695,20
20241007,103100,65436645,3695,3695,3695,3695,40
20241007,103000,65288845,3695,3695,3695,3695,20
20241007,102900,65214945,3695,3695,3695,3695,20
20241007,102800,65141045,3695,3695,3700,3695,285
20241007,102700,64086745,3695,3695,3695,3695,20
20241007,102600,64012845,3700,3695,3700,3695,21
20241007,102500,63935245,3695,3695,3695,3695,293
20241007,102400,62852610,3695,3700,3700,3695,322
20241007,102300,61662810,3695,3695,3695,3695,20
20241007,102200,61588910,3695,3695,3695,3695,40
20241007,102100,61441110,3695,3695,3695,3695,20
20241007,102000,61367210,3695,3695,3695,3695,20
20241007,101900,61293310,3695,3695,3695,3695,40
20241007,101800,61145510,3695,3695,3695,3695,20
20241007,101700,61071610,3695,3695,3695,3695,20
20241007,101600,60997710,3695,3695,3695,3695,40
20241007,101500,60849910,3695,3695,3695,3695,20
20241007,101400,60776010,3695,3695,3695,3695,20
20241007,101300,60702110,3695,3695,3695,3695,40
20241007,101200,60554310,3695,3695,3695,3695,20
20241007,101100,60480410,3695,3695,3695,3695,20
20241007,101000,60406510,3695,3700,3700,3695,59
20241007,100900,60188410,3695,3695,3695,3695,20
20241007,100800,60114510,3695,3695,3695,3695,20
20241007,100700,60040610,3695,3695,3695,3695,40
20241007,100600,59892810,3700,3695,3700,3695,157
20241007,100500,59312010,3700,3695,3700,3695,94
20241007,100400,58964310,3695,3700,3700,3695,41
20241007,100300,58812810,3695,3695,3695,3695,20
20241007,100200,58738910,3695,3695,3695,3695,20
20241007,100100,58665010,3695,3680,3695,3680,302
20241007,100000,57550875,3680,3685,3685,3680,35
20241007,095900,57421970,3690,3690,3690,3690,17
20241007,095800,57359240,3695,3690,3700,3690,139
20241007,095700,56845470,3690,3695,3695,3680,104
20241007,095600,56461600,3695,3685,3695,3680,109
20241007,095500,56059345,3690,3680,3700,3675,562
20241007,095400,53991570,3685,3700,3705,3685,1212
20241007,095300,49518590,3700,3705,3705,3680,2298
20241007,095200,41045525,3705,3695,3705,3695,238
20241007,095100,40165120,3695,3695,3695,3695,31
20241007,095000,40050575,3690,3680,3705,3675,502
20241007,094900,38202845,3685,3680,3705,3675,1633
20241007,094800,32178410,3675,3675,3675,3675,20
20241007,094700,32104910,3675,3675,3675,3675,20
20241007,094600,32031410,3675,3680,3680,3675,169
20241007,094500,31409590,3680,3680,3680,3680,20
20241007,094400,31335990,3680,3680,3680,3680,20
20241007,094300,31262390,3680,3680,3680,3680,40
20241007,094200,31115190,3680,3680,3680,3680,240
20241007,094100,30231990,3675,3675,3675,3675,20
20241007,094000,30158490,3675,3675,3675,3675,40
20241007,093900,30011490,3675,3680,3680,3675,23
20241007,093800,29926950,3675,3680,3680,3675,40
20241007,093700,29779850,3680,3675,3680,3675,259
20241007,093600,28826930,3675,3675,3675,3675,20
20241007,093500,28753430,3675,3675,3675,3675,20
20241007,093400,28679930,3675,3675,3675,3675,54
20241007,093300,28481480,3670,3665,3670,3665,73
20241007,093200,28213670,3670,3670,3675,3670,29
20241007,093100,28107235,3675,3685,3685,3675,58
20241007,093000,27893780,3680,3680,3680,3680,20
20241007,092900,27820180,3680,3680,3680,3675,568
20241007,092800,25732135,3685,3705,3705,3685,781
20241007,092700,22845480,3705,3705,3705,3705,70
20241007,092600,22586130,3705,3705,3705,3705,20
20241007,092500,22512030,3700,3725,3730,3695,147
20241007,092400,21965530,3685,3675,3685,3675,53
20241007,092300,21770375,3675,3720,3720,3675,1088
20241007,092200,17768550,3725,3700,3735,3690,1010
20241007,092100,14013825,3700,3690,3700,3690,22
20241007,092000,13932625,3695,3680,3700,3675,175
20241007,091900,13285760,3675,3685,3690,3675,215
20241007,091800,12495215,3690,3695,3710,3685,60
20241007,091700,12273490,3695,3695,3700,3695,50
20241007,091600,12088665,3695,3695,3710,3695,25
20241007,091500,11996060,3730,3705,3730,3695,151
20241007,091400,11436560,3705,3700,3710,3695,178
20241007,091300,10777375,3695,3695,3695,3695,20
20241007,091200,10703475,3695,3705,3705,3680,123
20241007,091100,10248865,3710,3730,3730,3690,635
20241007,091000,7898585,3730,3665,3745,3665,428
20241007,090900,6304225,3670,3685,3685,3670,65
20241007,090800,6064890,3685,3695,3695,3685,37
20241007,090700,5928535,3690,3670,3695,3670,215
20241007,090600,5136705,3670,3660,3670,3660,210
20241007,090500,4367655,3665,3680,3680,3665,42
20241007,090400,4213460,3685,3700,3700,3685,455
20241007,090300,2533005,3690,3705,3705,3690,112
20241007,090200,2118060,3725,3735,3735,3725,197
20241007,090100,1383105,3735,3735,3735,3735,113
20241007,090000,961050,3725,3725,3725,3725,258