KissMeData/024720/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191300,388589560,7670,7670,7670,7670,3595
20241007,191200,388589560,7670,7670,7670,7670,0
20241007,191100,388589560,7670,7670,7670,7670,0
20241007,191000,388589560,7670,7670,7670,7670,0
20241007,190900,388589560,7670,7670,7670,7670,0
20241007,190800,388589560,7670,7670,7670,7670,0
20241007,190700,388589560,7670,7670,7670,7670,0
20241007,190600,388589560,7670,7670,7670,7670,0
20241007,190500,388589560,7670,7670,7670,7670,0
20241007,190400,388589560,7670,7670,7670,7670,0
20241007,190300,388589560,7670,7670,7670,7670,0
20241007,190200,388589560,7670,7670,7670,7670,0
20241007,190100,388589560,7670,7670,7670,7670,0
20241007,190000,388589560,7670,7670,7670,7670,0
20241007,185900,388589560,7670,7670,7670,7670,0
20241007,185800,388589560,7670,7670,7670,7670,0
20241007,185700,388589560,7670,7670,7670,7670,0
20241007,185600,388589560,7670,7670,7670,7670,0
20241007,185500,388589560,7670,7670,7670,7670,0
20241007,185400,388589560,7670,7670,7670,7670,0
20241007,185300,388589560,7670,7670,7670,7670,0
20241007,185200,388589560,7670,7670,7670,7670,0
20241007,185100,388589560,7670,7670,7670,7670,0
20241007,185000,388589560,7670,7670,7670,7670,0
20241007,184900,388589560,7670,7670,7670,7670,0
20241007,184800,388589560,7670,7670,7670,7670,0
20241007,184700,388589560,7670,7670,7670,7670,0
20241007,184600,388589560,7670,7670,7670,7670,0
20241007,184500,388589560,7670,7670,7670,7670,0
20241007,184400,388589560,7670,7670,7670,7670,0
20241007,184300,388589560,7670,7670,7670,7670,3595
20241007,184200,388589560,7670,7670,7670,7670,0
20241007,184100,388589560,7670,7670,7670,7670,0
20241007,184000,388589560,7670,7670,7670,7670,0
20241007,183900,388589560,7670,7670,7670,7670,0
20241007,183800,388589560,7670,7670,7670,7670,0
20241007,183700,388589560,7670,7670,7670,7670,0
20241007,183600,388589560,7670,7670,7670,7670,0
20241007,183500,388589560,7670,7670,7670,7670,0
20241007,183400,388589560,7670,7670,7670,7670,0
20241007,183300,388589560,7670,7670,7670,7670,0
20241007,183200,388589560,7670,7670,7670,7670,0
20241007,183100,388589560,7670,7670,7670,7670,0
20241007,183000,388589560,7670,7670,7670,7670,0
20241007,182900,388589560,7670,7670,7670,7670,0
20241007,182800,388589560,7670,7670,7670,7670,0
20241007,182700,388589560,7670,7670,7670,7670,0
20241007,182600,388589560,7670,7670,7670,7670,0
20241007,182500,388589560,7670,7670,7670,7670,0
20241007,182400,388589560,7670,7670,7670,7670,0
20241007,182300,388589560,7670,7670,7670,7670,0
20241007,182200,388589560,7670,7670,7670,7670,0
20241007,182100,388589560,7670,7670,7670,7670,0
20241007,182000,388589560,7670,7670,7670,7670,0
20241007,181900,388589560,7670,7670,7670,7670,0
20241007,181800,388589560,7670,7670,7670,7670,0
20241007,181700,388589560,7670,7670,7670,7670,0
20241007,181600,388589560,7670,7670,7670,7670,0
20241007,181500,388589560,7670,7670,7670,7670,0
20241007,181400,388589560,7670,7670,7670,7670,0
20241007,181300,388589560,7670,7670,7670,7670,3595
20241007,181200,388589560,7670,7670,7670,7670,0
20241007,181100,388589560,7670,7670,7670,7670,0
20241007,181000,388589560,7670,7670,7670,7670,0
20241007,180900,388589560,7670,7670,7670,7670,0
20241007,180800,388589560,7670,7670,7670,7670,0
20241007,180700,388589560,7670,7670,7670,7670,0
20241007,180600,388589560,7670,7670,7670,7670,0
20241007,180500,388589560,7670,7670,7670,7670,0
20241007,180400,388589560,7670,7670,7670,7670,0
20241007,180300,388589560,7670,7670,7670,7670,0
20241007,180200,388589560,7670,7670,7670,7670,0
20241007,180100,388589560,7670,7670,7670,7670,0
20241007,180000,388589560,7670,7670,7670,7670,0
20241007,175900,388589560,7670,7670,7670,7670,0
20241007,175800,388589560,7670,7670,7670,7670,0
20241007,175700,388589560,7670,7670,7670,7670,0
20241007,175600,388589560,7670,7670,7670,7670,0
20241007,175500,388589560,7670,7670,7670,7670,0
20241007,175400,388589560,7670,7670,7670,7670,0
20241007,175300,388589560,7670,7670,7670,7670,0
20241007,175200,388589560,7670,7670,7670,7670,0
20241007,175100,388589560,7670,7670,7670,7670,0
20241007,175000,388589560,7670,7670,7670,7670,0
20241007,174900,388589560,7670,7670,7670,7670,0
20241007,174800,388589560,7670,7670,7670,7670,0
20241007,174700,388589560,7670,7670,7670,7670,0
20241007,174600,388589560,7670,7670,7670,7670,0
20241007,174500,388589560,7670,7670,7670,7670,0
20241007,174400,388589560,7670,7670,7670,7670,0
20241007,174300,388589560,7670,7670,7670,7670,3595
20241007,174200,388589560,7670,7670,7670,7670,0
20241007,174100,388589560,7670,7670,7670,7670,0
20241007,174000,388589560,7670,7670,7670,7670,0
20241007,173900,388589560,7670,7670,7670,7670,0
20241007,173800,388589560,7670,7670,7670,7670,0
20241007,173700,388589560,7670,7670,7670,7670,0
20241007,173600,388589560,7670,7670,7670,7670,0
20241007,173500,388589560,7670,7670,7670,7670,0
20241007,173400,388589560,7670,7670,7670,7670,0
20241007,173300,388589560,7670,7670,7670,7670,0
20241007,173200,388589560,7670,7670,7670,7670,0
20241007,173100,388589560,7670,7670,7670,7670,0
20241007,173000,388589560,7670,7670,7670,7670,0
20241007,172900,388589560,7670,7670,7670,7670,0
20241007,172800,388589560,7670,7670,7670,7670,0
20241007,172700,388589560,7670,7670,7670,7670,0
20241007,172600,388589560,7670,7670,7670,7670,0
20241007,172500,388589560,7670,7670,7670,7670,0
20241007,172400,388589560,7670,7670,7670,7670,0
20241007,172300,388589560,7670,7670,7670,7670,0
20241007,172200,388589560,7670,7670,7670,7670,0
20241007,172100,388589560,7670,7670,7670,7670,0
20241007,172000,388589560,7670,7670,7670,7670,0
20241007,171900,388589560,7670,7670,7670,7670,0
20241007,171800,388589560,7670,7670,7670,7670,0
20241007,171700,388589560,7670,7670,7670,7670,0
20241007,171600,388589560,7670,7670,7670,7670,0
20241007,171500,388589560,7670,7670,7670,7670,0
20241007,171400,388589560,7670,7670,7670,7670,0
20241007,171300,388589560,7670,7670,7670,7670,3595
20241007,171200,388589560,7670,7670,7670,7670,0
20241007,171100,388589560,7670,7670,7670,7670,0
20241007,171000,388589560,7670,7670,7670,7670,0
20241007,170900,388589560,7670,7670,7670,7670,0
20241007,170800,388589560,7670,7670,7670,7670,0
20241007,170700,388589560,7670,7670,7670,7670,0
20241007,170600,388589560,7670,7670,7670,7670,0
20241007,170500,388589560,7670,7670,7670,7670,0
20241007,170400,388589560,7670,7670,7670,7670,0
20241007,170300,388589560,7670,7670,7670,7670,0
20241007,170200,388589560,7670,7670,7670,7670,0
20241007,170100,388589560,7670,7670,7670,7670,0
20241007,170000,388589560,7670,7670,7670,7670,0
20241007,165900,388589560,7670,7670,7670,7670,0
20241007,165800,388589560,7670,7670,7670,7670,0
20241007,165700,388589560,7670,7670,7670,7670,0
20241007,165600,388589560,7670,7670,7670,7670,0
20241007,165500,388589560,7670,7670,7670,7670,0
20241007,165400,388589560,7670,7670,7670,7670,0
20241007,165300,388589560,7670,7670,7670,7670,0
20241007,165200,388589560,7670,7670,7670,7670,0
20241007,165100,388589560,7670,7670,7670,7670,0
20241007,165000,388589560,7670,7670,7670,7670,0
20241007,164900,388589560,7670,7670,7670,7670,0
20241007,164800,388589560,7670,7670,7670,7670,0
20241007,164700,388589560,7670,7670,7670,7670,0
20241007,164600,388589560,7670,7670,7670,7670,0
20241007,164500,388589560,7670,7670,7670,7670,0
20241007,164400,388589560,7670,7670,7670,7670,0
20241007,164300,388589560,7670,7670,7670,7670,3595
20241007,164200,388589560,7670,7670,7670,7670,0
20241007,164100,388589560,7670,7670,7670,7670,0
20241007,164000,388589560,7670,7670,7670,7670,0
20241007,163900,388589560,7670,7670,7670,7670,0
20241007,163800,388589560,7670,7670,7670,7670,0
20241007,163700,388589560,7670,7670,7670,7670,0
20241007,163600,388589560,7670,7670,7670,7670,0
20241007,163500,388589560,7670,7670,7670,7670,0
20241007,163400,388589560,7670,7670,7670,7670,0
20241007,163300,388589560,7670,7670,7670,7670,0
20241007,163200,388589560,7670,7670,7670,7670,0
20241007,163100,388589560,7670,7670,7670,7670,0
20241007,163000,388589560,7670,7670,7670,7670,0
20241007,162900,388589560,7670,7670,7670,7670,0
20241007,162800,388589560,7670,7670,7670,7670,0
20241007,162700,388589560,7670,7670,7670,7670,0
20241007,162600,388589560,7670,7670,7670,7670,0
20241007,162500,388589560,7670,7670,7670,7670,0
20241007,162400,388589560,7670,7670,7670,7670,0
20241007,162300,388589560,7670,7670,7670,7670,0
20241007,162200,388589560,7670,7670,7670,7670,0
20241007,162100,388589560,7670,7670,7670,7670,0
20241007,162000,388589560,7670,7670,7670,7670,0
20241007,161900,388589560,7670,7670,7670,7670,0
20241007,161800,388589560,7670,7670,7670,7670,0
20241007,161700,388589560,7670,7670,7670,7670,0
20241007,161600,388589560,7670,7670,7670,7670,0
20241007,161500,388589560,7670,7670,7670,7670,0
20241007,161400,388589560,7670,7670,7670,7670,0
20241007,161300,388589560,7670,7670,7670,7670,3595
20241007,161200,388589560,7670,7670,7670,7670,0
20241007,161100,388589560,7670,7670,7670,7670,0
20241007,161000,388589560,7670,7670,7670,7670,0
20241007,160900,388589560,7670,7670,7670,7670,0
20241007,160800,388589560,7670,7670,7670,7670,0
20241007,160700,388589560,7670,7670,7670,7670,0
20241007,160600,388589560,7670,7670,7670,7670,0
20241007,160500,388589560,7670,7670,7670,7670,0
20241007,160400,388589560,7670,7670,7670,7670,0
20241007,160300,388589560,7670,7670,7670,7670,0
20241007,160200,388589560,7670,7670,7670,7670,0
20241007,160100,388589560,7670,7670,7670,7670,0
20241007,160000,388589560,7670,7670,7670,7670,0
20241007,155900,388589560,7670,7670,7670,7670,0
20241007,155800,388589560,7670,7670,7670,7670,0
20241007,155700,388589560,7670,7670,7670,7670,0
20241007,155600,388589560,7670,7670,7670,7670,0
20241007,155500,388589560,7670,7670,7670,7670,0
20241007,155400,388589560,7670,7670,7670,7670,0
20241007,155300,388589560,7670,7670,7670,7670,0
20241007,155200,388589560,7670,7670,7670,7670,0
20241007,155100,388589560,7670,7670,7670,7670,0
20241007,155000,388589560,7670,7670,7670,7670,0
20241007,154900,388589560,7670,7670,7670,7670,0
20241007,154800,388589560,7670,7670,7670,7670,0
20241007,154700,388589560,7670,7670,7670,7670,0
20241007,154600,388589560,7670,7670,7670,7670,0
20241007,154500,388589560,7670,7670,7670,7670,0
20241007,154400,388589560,7670,7670,7670,7670,0
20241007,154300,388589560,7670,7670,7670,7670,3595
20241007,154200,388589560,7670,7670,7670,7670,0
20241007,154100,388589560,7670,7670,7670,7670,0
20241007,154000,388589560,7670,7670,7670,7670,0
20241007,153900,388589560,7670,7670,7670,7670,0
20241007,153800,388589560,7670,7670,7670,7670,0
20241007,153700,388589560,7670,7670,7670,7670,0
20241007,153600,388589560,7670,7670,7670,7670,0
20241007,153500,388589560,7670,7670,7670,7670,0
20241007,153400,388589560,7670,7670,7670,7670,0
20241007,153300,388589560,7670,7670,7670,7670,0
20241007,153200,388589560,7670,7670,7670,7670,0
20241007,153100,388589560,7670,7670,7670,7670,0
20241007,153000,388589560,7670,7670,7670,7670,3595
20241007,152900,361015910,7620,7620,7620,7620,0
20241007,152800,361015910,7620,7620,7620,7620,0
20241007,152700,361015910,7620,7620,7620,7620,0
20241007,152600,361015910,7620,7620,7620,7620,0
20241007,152500,361015910,7620,7620,7620,7620,0
20241007,152400,361015910,7620,7620,7620,7620,0
20241007,152300,361015910,7620,7620,7620,7620,0
20241007,152200,361015910,7620,7620,7620,7620,0
20241007,152100,361015910,7620,7620,7620,7620,0
20241007,152000,361015910,7620,7620,7620,7620,0
20241007,151900,361015910,7620,7620,7630,7610,457
20241007,151800,357533140,7620,7620,7620,7620,270
20241007,151700,355475740,7620,7630,7630,7620,1781
20241007,151600,341897820,7630,7640,7640,7630,112
20241007,151500,341043250,7640,7630,7650,7630,64
20241007,151400,340554450,7630,7650,7650,7630,548
20241007,151300,336372990,7630,7630,7630,7630,81
20241007,151200,335754960,7650,7640,7650,7640,145
20241007,151100,334646700,7650,7640,7650,7640,63
20241007,151000,334165160,7640,7640,7640,7640,56
20241007,150900,333737320,7640,7640,7640,7630,218
20241007,150800,332071870,7630,7650,7650,7630,2281
20241007,150700,314667620,7650,7640,7650,7640,640
20241007,150600,309777630,7650,7650,7650,7650,4
20241007,150500,309747030,7650,7650,7650,7650,35
20241007,150400,309479280,7660,7640,7660,7640,98
20241007,150300,308730120,7660,7660,7660,7660,11
20241007,150200,308645860,7640,7650,7660,7640,823
20241007,150100,302357800,7660,7650,7660,7640,119
20241007,150000,301447950,7660,7640,7660,7640,13
20241007,145900,301348410,7660,7650,7660,7650,113
20241007,145800,300483850,7640,7650,7660,7640,196
20241007,145700,298984190,7650,7650,7650,7640,154
20241007,145600,297807000,7660,7650,7660,7650,117
20241007,145500,296911880,7660,7650,7660,7650,44
20241007,145400,296575260,7650,7660,7660,7650,336
20241007,145300,294003410,7660,7660,7660,7660,0
20241007,145200,294003410,7660,7660,7660,7660,118
20241007,145100,293099530,7660,7660,7660,7660,0
20241007,145000,293099530,7660,7660,7660,7660,41
20241007,144900,292785470,7650,7660,7660,7650,41
20241007,144800,292471420,7650,7660,7660,7650,246
20241007,144700,290589490,7650,7650,7660,7640,434
20241007,144600,287269200,7650,7650,7650,7650,22
20241007,144500,287100900,7640,7650,7650,7640,352
20241007,144400,284411510,7650,7650,7650,7650,0
20241007,144300,284411510,7650,7650,7650,7640,99
20241007,144200,283654900,7650,7650,7650,7650,0
20241007,144100,283654900,7650,7650,7650,7650,15
20241007,144000,283540150,7650,7650,7650,7640,256
20241007,143900,281582560,7650,7650,7650,7650,37
20241007,143800,281299510,7650,7660,7660,7650,126
20241007,143700,280335500,7650,7650,7650,7650,30
20241007,143600,280106000,7660,7650,7660,7650,100
20241007,143500,279340830,7660,7660,7660,7660,11
20241007,143400,279256570,7650,7650,7650,7640,110
20241007,143300,278415100,7650,7650,7650,7650,127
20241007,143200,277443550,7660,7660,7660,7660,0
20241007,143100,277443550,7660,7650,7660,7650,3
20241007,143000,277420590,7650,7660,7660,7650,336
20241007,142900,274847210,7670,7670,7670,7670,1
20241007,142800,274839540,7670,7670,7670,7670,4
20241007,142700,274808860,7670,7670,7670,7670,0
20241007,142600,274808860,7670,7670,7670,7670,10
20241007,142500,274732160,7670,7670,7670,7670,118
20241007,142400,273827100,7670,7660,7670,7660,39
20241007,142300,273527980,7670,7660,7670,7660,187
20241007,142200,272094580,7660,7660,7660,7650,624
20241007,142100,267314750,7660,7660,7660,7660,110
20241007,142000,266472150,7660,7660,7660,7660,12
20241007,141900,266380230,7650,7640,7650,7640,1349
20241007,141800,256060390,7650,7640,7650,7640,1332
20241007,141700,245883690,7650,7650,7650,7650,0
20241007,141600,245883690,7650,7640,7650,7640,126
20241007,141500,244920660,7640,7640,7640,7640,38
20241007,141400,244630340,7640,7640,7640,7640,475
20241007,141300,241001340,7650,7650,7650,7650,11
20241007,141200,240917190,7650,7650,7650,7650,0
20241007,141100,240917190,7650,7650,7650,7650,1
20241007,141000,240909540,7650,7640,7650,7640,102
20241007,140900,240130150,7640,7640,7640,7640,9
20241007,140800,240061390,7650,7640,7650,7640,300
20241007,140700,237769360,7640,7640,7640,7640,151
20241007,140600,236615720,7640,7650,7650,7640,180
20241007,140500,235240370,7650,7650,7650,7650,0
20241007,140400,235240370,7650,7650,7650,7650,0
20241007,140300,235240370,7650,7640,7650,7640,84
20241007,140200,234598500,7650,7650,7650,7650,5
20241007,140100,234560250,7650,7650,7650,7650,1
20241007,140000,234552600,7650,7650,7650,7650,0
20241007,135900,234552600,7650,7650,7650,7650,33
20241007,135800,234300150,7650,7650,7650,7650,4
20241007,135700,234269550,7650,7650,7650,7650,11
20241007,135600,234185400,7650,7640,7650,7640,41
20241007,135500,233871810,7650,7650,7650,7650,66
20241007,135400,233366910,7650,7650,7650,7650,0
20241007,135300,233366910,7650,7650,7650,7650,50
20241007,135200,232984410,7650,7640,7650,7640,1460
20241007,135100,221829900,7650,7650,7650,7650,1
20241007,135000,221822250,7650,7650,7650,7650,33
20241007,134900,221569800,7650,7640,7650,7640,88
20241007,134800,220897420,7650,7630,7650,7630,25
20241007,134700,220706320,7630,7640,7640,7630,9
20241007,134600,220637570,7650,7650,7650,7650,15
20241007,134500,220522820,7650,7640,7650,7640,79
20241007,134400,219919150,7630,7650,7650,7630,57
20241007,134300,219484080,7650,7630,7650,7630,12
20241007,134200,219392300,7650,7650,7650,7650,10
20241007,134100,219315800,7650,7650,7650,7650,0
20241007,134000,219315800,7650,7640,7650,7630,210
20241007,133900,217712200,7640,7640,7640,7640,198
20241007,133800,216199480,7640,7640,7640,7640,850
20241007,133700,209705480,7650,7650,7650,7640,154
20241007,133600,208527390,7650,7640,7650,7640,12
20241007,133500,208435600,7650,7660,7660,7650,33
20241007,133400,208182930,7650,7650,7650,7650,19
20241007,133300,208037580,7660,7660,7660,7660,0
20241007,133200,208037580,7660,7650,7660,7650,44
20241007,133100,207700850,7650,7650,7650,7650,1
20241007,133000,207693200,7650,7660,7660,7650,20
20241007,132900,207540090,7650,7650,7650,7650,36
20241007,132800,207264690,7660,7660,7660,7660,22
20241007,132700,207096170,7660,7660,7660,7660,0
20241007,132600,207096170,7660,7660,7660,7660,0
20241007,132500,207096170,7660,7660,7660,7660,0
20241007,132400,207096170,7660,7650,7660,7650,65
20241007,132300,206598810,7650,7650,7650,7650,2
20241007,132200,206583510,7650,7650,7650,7650,10
20241007,132100,206507010,7650,7650,7660,7650,89
20241007,132000,205826090,7640,7650,7650,7640,84
20241007,131900,205183960,7660,7660,7660,7660,0
20241007,131800,205183960,7660,7650,7660,7650,128
20241007,131700,204203710,7650,7650,7650,7650,0
20241007,131600,204203710,7650,7660,7660,7650,170
20241007,131500,202902330,7660,7660,7660,7660,50
20241007,131400,202519330,7660,7660,7660,7660,62
20241007,131300,202044410,7660,7660,7660,7660,11
20241007,131200,201960150,7640,7660,7660,7640,23
20241007,131100,201784010,7640,7640,7640,7640,3
20241007,131000,201761090,7640,7650,7650,7640,113
20241007,130900,200897610,7660,7650,7660,7650,9
20241007,130800,200828720,7660,7660,7660,7660,0
20241007,130700,200828720,7660,7660,7660,7660,0
20241007,130600,200828720,7660,7650,7660,7650,65
20241007,130500,200331360,7660,7660,7660,7660,0
20241007,130400,200331360,7660,7660,7660,7660,23
20241007,130300,200155180,7660,7660,7660,7660,30
20241007,130200,199925380,7660,7660,7660,7660,0
20241007,130100,199925380,7660,7660,7660,7660,0
20241007,130000,199925380,7660,7660,7660,7660,11
20241007,125900,199841120,7650,7650,7650,7650,50
20241007,125800,199458620,7650,7650,7650,7650,9
20241007,125700,199389770,7660,7650,7660,7650,126
20241007,125600,198425760,7650,7650,7650,7650,268
20241007,125500,196375560,7660,7660,7660,7660,19
20241007,125400,196230020,7660,7660,7660,7660,163
20241007,125300,194981440,7660,7660,7660,7660,0
20241007,125200,194981440,7660,7650,7660,7650,99
20241007,125100,194223490,7660,7660,7660,7650,46
20241007,125000,193871210,7660,7660,7660,7660,17
20241007,124900,193740990,7660,7660,7660,7660,0
20241007,124800,193740990,7660,7660,7660,7660,0
20241007,124700,193740990,7660,7660,7660,7660,112
20241007,124600,192883070,7660,7660,7660,7660,59
20241007,124500,192431130,7650,7650,7650,7650,0
20241007,124400,192431130,7650,7660,7660,7650,40
20241007,124300,192124770,7660,7660,7660,7660,0
20241007,124200,192124770,7660,7660,7660,7660,100
20241007,124100,191358770,7660,7660,7660,7660,10
20241007,124000,191282170,7660,7650,7660,7650,73
20241007,123900,190723630,7650,7650,7650,7650,0
20241007,123800,190723630,7650,7650,7650,7650,40
20241007,123700,190417630,7650,7650,7650,7650,113
20241007,123600,189553180,7650,7640,7650,7640,222
20241007,123500,187854890,7650,7650,7650,7640,23
20241007,123400,187678950,7650,7650,7650,7650,286
20241007,123300,185491050,7660,7660,7660,7660,0
20241007,123200,185491050,7660,7670,7670,7650,55
20241007,123100,185069700,7650,7670,7670,7650,1434
20241007,123000,174098580,7660,7660,7660,7660,266
20241007,122900,172061020,7660,7660,7660,7660,34
20241007,122800,171800580,7670,7670,7670,7670,0
20241007,122700,171800580,7670,7670,7670,7670,0
20241007,122600,171800580,7670,7670,7670,7670,11
20241007,122500,171716210,7670,7670,7670,7670,11
20241007,122400,171631840,7640,7650,7650,7640,131
20241007,122300,170630600,7670,7650,7670,7640,174
20241007,122200,169299230,7670,7670,7670,7670,0
20241007,122100,169299230,7670,7670,7670,7670,20
20241007,122000,169145830,7670,7670,7670,7670,0
20241007,121900,169145830,7670,7660,7670,7660,13
20241007,121800,169046140,7670,7670,7670,7670,2
20241007,121700,169030800,7670,7670,7670,7670,7
20241007,121600,168977110,7670,7670,7670,7670,0
20241007,121500,168977110,7670,7670,7670,7670,3
20241007,121400,168954100,7670,7650,7670,7650,12
20241007,121300,168862080,7670,7670,7670,7670,8
20241007,121200,168800720,7670,7670,7670,7670,1
20241007,121100,168793050,7670,7670,7670,7670,23
20241007,121000,168616640,7670,7670,7670,7670,2
20241007,120900,168601300,7670,7670,7670,7670,11
20241007,120800,168516930,7650,7650,7650,7650,0
20241007,120700,168516930,7650,7650,7650,7650,0
20241007,120600,168516930,7650,7650,7650,7650,50
20241007,120500,168134430,7670,7670,7670,7670,22
20241007,120400,167965690,7670,7670,7670,7670,13
20241007,120300,167865980,7680,7680,7680,7680,0
20241007,120200,167865980,7680,7660,7680,7650,2277
20241007,120100,150440540,7660,7660,7660,7660,1
20241007,120000,150432880,7660,7660,7660,7660,201
20241007,115900,148893220,7660,7660,7660,7660,1
20241007,115800,148885560,7680,7680,7680,7680,11
20241007,115700,148801080,7670,7670,7670,7670,0
20241007,115600,148801080,7670,7670,7680,7670,639
20241007,115500,143896160,7670,7670,7670,7670,0
20241007,115400,143896160,7670,7670,7670,7670,0
20241007,115300,143896160,7670,7670,7670,7670,0
20241007,115200,143896160,7670,7670,7670,7670,0
20241007,115100,143896160,7670,7670,7670,7670,0
20241007,115000,143896160,7670,7670,7670,7670,0
20241007,114900,143896160,7670,7670,7670,7670,0
20241007,114800,143896160,7670,7670,7670,7670,2
20241007,114700,143880820,7670,7670,7670,7670,11
20241007,114600,143796450,7670,7670,7670,7670,0
20241007,114500,143796450,7670,7650,7670,7650,101
20241007,114400,143023480,7670,7670,7670,7670,0
20241007,114300,143023480,7670,7670,7670,7670,0
20241007,114200,143023480,7670,7670,7670,7670,0
20241007,114100,143023480,7670,7670,7670,7660,345
20241007,114000,140380660,7660,7660,7660,7660,0
20241007,113900,140380660,7660,7660,7660,7660,0
20241007,113800,140380660,7660,7650,7660,7650,236
20241007,113700,138573050,7660,7660,7660,7660,0
20241007,113600,138573050,7660,7660,7660,7660,0
20241007,113500,138573050,7660,7660,7660,7660,3
20241007,113400,138550070,7650,7650,7650,7650,1
20241007,113300,138542420,7660,7660,7660,7660,68
20241007,113200,138021540,7660,7660,7660,7660,4
20241007,113100,137990900,7660,7660,7660,7660,2
20241007,113000,137975580,7660,7660,7660,7660,46
20241007,112900,137623220,7660,7660,7660,7660,140
20241007,112800,136550820,7660,7660,7660,7660,1
20241007,112700,136543160,7660,7650,7660,7650,12
20241007,112600,136451250,7660,7660,7660,7660,70
20241007,112500,135915050,7650,7650,7650,7650,200
20241007,112400,134385050,7650,7650,7650,7650,2
20241007,112300,134369750,7660,7660,7660,7660,0
20241007,112200,134369750,7660,7660,7660,7660,78
20241007,112100,133772270,7650,7650,7650,7650,0
20241007,112000,133772270,7650,7650,7650,7650,200
20241007,111900,132242270,7660,7660,7660,7660,14
20241007,111800,132135030,7660,7660,7660,7660,19
20241007,111700,131989490,7650,7650,7650,7650,0
20241007,111600,131989490,7650,7650,7650,7650,0
20241007,111500,131989490,7650,7650,7650,7650,200
20241007,111400,130459490,7660,7660,7660,7650,81
20241007,111300,129839670,7660,7650,7660,7650,21
20241007,111200,129678910,7660,7660,7660,7660,0
20241007,111100,129678910,7660,7660,7660,7660,35
20241007,111000,129410810,7660,7660,7660,7660,16
20241007,110900,129288250,7660,7660,7660,7660,0
20241007,110800,129288250,7660,7660,7660,7660,0
20241007,110700,129288250,7660,7660,7660,7660,1
20241007,110600,129280590,7650,7650,7650,7650,0
20241007,110500,129280590,7650,7660,7670,7650,177
20241007,110400,127925120,7660,7660,7660,7660,1
20241007,110300,127917460,7660,7660,7660,7660,0
20241007,110200,127917460,7660,7660,7660,7660,0
20241007,110100,127917460,7660,7660,7660,7660,0
20241007,110000,127917460,7660,7640,7660,7640,79
20241007,105900,127313030,7660,7660,7660,7660,0
20241007,105800,127313030,7660,7660,7660,7660,0
20241007,105700,127313030,7660,7660,7660,7660,4
20241007,105600,127282390,7660,7660,7660,7660,8
20241007,105500,127221110,7660,7660,7660,7660,0
20241007,105400,127221110,7660,7660,7660,7660,3
20241007,105300,127198130,7660,7660,7660,7660,10
20241007,105200,127121530,7660,7640,7660,7640,22
20241007,105100,126953350,7630,7630,7630,7630,1
20241007,105000,126945720,7660,7640,7660,7640,65
20241007,104900,126448900,7660,7640,7660,7640,873
20241007,104800,119779120,7640,7670,7670,7640,5
20241007,104700,119740830,7670,7670,7670,7670,11
20241007,104600,119656460,7650,7660,7660,7650,268
20241007,104500,117606210,7670,7670,7670,7670,0
20241007,104400,117606210,7670,7670,7670,7670,0
20241007,104300,117606210,7670,7670,7670,7670,11
20241007,104200,117521840,7660,7660,7660,7660,9
20241007,104100,117452900,7670,7670,7670,7670,4
20241007,104000,117422220,7670,7670,7670,7670,0
20241007,103900,117422220,7670,7670,7670,7670,5
20241007,103800,117383870,7670,7670,7670,7670,0
20241007,103700,117383870,7670,7670,7670,7670,0
20241007,103600,117383870,7670,7670,7670,7670,0
20241007,103500,117383870,7670,7670,7670,7670,1
20241007,103400,117376200,7670,7670,7670,7670,4
20241007,103300,117345520,7670,7670,7670,7670,0
20241007,103200,117345520,7670,7670,7670,7670,0
20241007,103100,117345520,7670,7670,7670,7670,0
20241007,103000,117345520,7670,7670,7670,7670,0
20241007,102900,117345520,7670,7660,7670,7660,18
20241007,102800,117207520,7660,7660,7660,7660,4
20241007,102700,117176880,7670,7670,7670,7670,0
20241007,102600,117176880,7670,7660,7670,7660,23
20241007,102500,117000570,7650,7650,7650,7650,11
20241007,102400,116916420,7670,7670,7670,7670,18
20241007,102300,116778360,7670,7670,7670,7670,1
20241007,102200,116770690,7670,7670,7670,7670,7
20241007,102100,116717000,7670,7670,7670,7670,0
20241007,102000,116717000,7670,7670,7670,7670,189
20241007,101900,115267370,7660,7660,7660,7660,501
20241007,101800,111429710,7660,7660,7660,7660,1
20241007,101700,111422050,7660,7660,7660,7660,34
20241007,101600,111161610,7660,7660,7660,7660,102
20241007,101500,110380290,7660,7660,7660,7660,0
20241007,101400,110380290,7660,7660,7660,7660,1
20241007,101300,110372630,7660,7650,7660,7650,55
20241007,101200,109951840,7650,7650,7650,7650,0
20241007,101100,109951840,7650,7650,7650,7650,44
20241007,101000,109615240,7650,7650,7650,7650,148
20241007,100900,108483040,7650,7660,7660,7650,140
20241007,100800,107412010,7660,7660,7660,7660,8
20241007,100700,107350730,7660,7660,7660,7660,68
20241007,100600,106829850,7660,7660,7660,7660,0
20241007,100500,106829850,7660,7660,7660,7660,6
20241007,100400,106783890,7660,7660,7660,7660,10
20241007,100300,106707290,7660,7660,7660,7660,210
20241007,100200,105098690,7660,7660,7660,7660,0
20241007,100100,105098690,7660,7660,7660,7660,32
20241007,100000,104853570,7650,7660,7660,7650,149
20241007,095900,103713710,7660,7660,7660,7660,11
20241007,095800,103629450,7660,7660,7660,7660,1
20241007,095700,103621790,7660,7660,7660,7660,0
20241007,095600,103621790,7660,7660,7660,7660,7
20241007,095500,103568170,7640,7660,7660,7640,276
20241007,095400,101455530,7650,7650,7650,7650,1
20241007,095300,101447880,7660,7660,7660,7660,1
20241007,095200,101440220,7660,7660,7660,7660,0
20241007,095100,101440220,7660,7660,7660,7660,4
20241007,095000,101409580,7660,7660,7660,7660,33
20241007,094900,101156800,7650,7650,7650,7650,205
20241007,094800,99588550,7650,7650,7650,7650,0
20241007,094700,99588550,7650,7630,7650,7630,2
20241007,094600,99573270,7650,7650,7650,7650,100
20241007,094500,98808270,7650,7640,7650,7620,1512
20241007,094400,87286210,7640,7640,7640,7640,10
20241007,094300,87209810,7640,7640,7640,7640,51
20241007,094200,86820170,7650,7640,7650,7640,4
20241007,094100,86789600,7650,7640,7650,7640,22
20241007,094000,86621400,7650,7650,7650,7650,2
20241007,093900,86606100,7650,7650,7650,7650,0
20241007,093800,86606100,7650,7650,7650,7650,3
20241007,093700,86583150,7650,7650,7650,7650,0
20241007,093600,86583150,7650,7630,7650,7630,2004
20241007,093500,71269240,7630,7630,7630,7620,162
20241007,093400,70034070,7630,7620,7630,7620,17
20241007,093300,69904420,7630,7630,7630,7630,15
20241007,093200,69789970,7640,7640,7640,7640,1
20241007,093100,69782330,7640,7640,7640,7640,0
20241007,093000,69782330,7640,7630,7640,7630,17
20241007,092900,69652610,7630,7630,7640,7620,544
20241007,092800,65505040,7640,7640,7640,7640,2
20241007,092700,65489760,7640,7630,7640,7630,59
20241007,092600,65039480,7640,7640,7640,7640,1
20241007,092500,65031840,7640,7620,7640,7620,27
20241007,092400,64825880,7640,7640,7640,7640,111
20241007,092300,63977840,7640,7630,7640,7620,138
20241007,092200,62924000,7640,7640,7640,7640,0
20241007,092100,62924000,7640,7640,7640,7640,222
20241007,092000,61227920,7640,7640,7640,7640,1
20241007,091900,61220280,7640,7640,7640,7640,11
20241007,091800,61136240,7620,7650,7650,7620,570
20241007,091700,56789260,7630,7630,7650,7630,37
20241007,091600,56506450,7650,7630,7650,7630,23
20241007,091500,56330520,7630,7640,7640,7630,22
20241007,091400,56162530,7640,7640,7640,7630,116
20241007,091300,55276330,7630,7640,7640,7630,7
20241007,091200,55222910,7640,7640,7640,7640,0
20241007,091100,55222910,7640,7640,7640,7640,121
20241007,091000,54298470,7640,7640,7640,7640,111
20241007,090900,53450430,7640,7640,7640,7640,111
20241007,090800,52602390,7640,7640,7640,7610,282
20241007,090700,50453930,7670,7670,7670,7670,0
20241007,090600,50453930,7670,7670,7670,7670,10
20241007,090500,50377230,7670,7660,7680,7640,1342
20241007,090400,40104510,7690,7650,7690,7650,20
20241007,090300,39951310,7650,7610,7650,7610,4033
20241007,090200,9253780,7610,7670,7670,7610,1033
20241007,090100,1359940,7660,7690,7690,7660,121
20241007,090000,430580,7680,7690,7690,7680,56