KissMeData/111380/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,202700,766758890,20400,20400,20400,20400,570
20241007,202600,766758890,20400,20400,20400,20400,0
20241007,202500,766758890,20400,20400,20400,20400,0
20241007,202400,766758890,20400,20400,20400,20400,0
20241007,202300,766758890,20400,20400,20400,20400,0
20241007,202200,766758890,20400,20400,20400,20400,0
20241007,202100,766758890,20400,20400,20400,20400,0
20241007,202000,766758890,20400,20400,20400,20400,0
20241007,201900,766758890,20400,20400,20400,20400,0
20241007,201800,766758890,20400,20400,20400,20400,0
20241007,201700,766758890,20400,20400,20400,20400,0
20241007,201600,766758890,20400,20400,20400,20400,0
20241007,201500,766758890,20400,20400,20400,20400,0
20241007,201400,766758890,20400,20400,20400,20400,0
20241007,201300,766758890,20400,20400,20400,20400,0
20241007,201200,766758890,20400,20400,20400,20400,0
20241007,201100,766758890,20400,20400,20400,20400,0
20241007,201000,766758890,20400,20400,20400,20400,0
20241007,200900,766758890,20400,20400,20400,20400,0
20241007,200800,766758890,20400,20400,20400,20400,0
20241007,200700,766758890,20400,20400,20400,20400,0
20241007,200600,766758890,20400,20400,20400,20400,0
20241007,200500,766758890,20400,20400,20400,20400,0
20241007,200400,766758890,20400,20400,20400,20400,0
20241007,200300,766758890,20400,20400,20400,20400,0
20241007,200200,766758890,20400,20400,20400,20400,0
20241007,200100,766758890,20400,20400,20400,20400,0
20241007,200000,766758890,20400,20400,20400,20400,0
20241007,195900,766758890,20400,20400,20400,20400,0
20241007,195800,766758890,20400,20400,20400,20400,0
20241007,195700,766758890,20400,20400,20400,20400,570
20241007,195600,766758890,20400,20400,20400,20400,0
20241007,195500,766758890,20400,20400,20400,20400,0
20241007,195400,766758890,20400,20400,20400,20400,0
20241007,195300,766758890,20400,20400,20400,20400,0
20241007,195200,766758890,20400,20400,20400,20400,0
20241007,195100,766758890,20400,20400,20400,20400,0
20241007,195000,766758890,20400,20400,20400,20400,0
20241007,194900,766758890,20400,20400,20400,20400,0
20241007,194800,766758890,20400,20400,20400,20400,0
20241007,194700,766758890,20400,20400,20400,20400,0
20241007,194600,766758890,20400,20400,20400,20400,0
20241007,194500,766758890,20400,20400,20400,20400,0
20241007,194400,766758890,20400,20400,20400,20400,0
20241007,194300,766758890,20400,20400,20400,20400,0
20241007,194200,766758890,20400,20400,20400,20400,0
20241007,194100,766758890,20400,20400,20400,20400,0
20241007,194000,766758890,20400,20400,20400,20400,0
20241007,193900,766758890,20400,20400,20400,20400,0
20241007,193800,766758890,20400,20400,20400,20400,0
20241007,193700,766758890,20400,20400,20400,20400,0
20241007,193600,766758890,20400,20400,20400,20400,0
20241007,193500,766758890,20400,20400,20400,20400,0
20241007,193400,766758890,20400,20400,20400,20400,0
20241007,193300,766758890,20400,20400,20400,20400,0
20241007,193200,766758890,20400,20400,20400,20400,0
20241007,193100,766758890,20400,20400,20400,20400,0
20241007,193000,766758890,20400,20400,20400,20400,0
20241007,192900,766758890,20400,20400,20400,20400,0
20241007,192800,766758890,20400,20400,20400,20400,0
20241007,192700,766758890,20400,20400,20400,20400,570
20241007,192600,766758890,20400,20400,20400,20400,0
20241007,192500,766758890,20400,20400,20400,20400,0
20241007,192400,766758890,20400,20400,20400,20400,0
20241007,192300,766758890,20400,20400,20400,20400,0
20241007,192200,766758890,20400,20400,20400,20400,0
20241007,192100,766758890,20400,20400,20400,20400,0
20241007,192000,766758890,20400,20400,20400,20400,0
20241007,191900,766758890,20400,20400,20400,20400,0
20241007,191800,766758890,20400,20400,20400,20400,0
20241007,191700,766758890,20400,20400,20400,20400,0
20241007,191600,766758890,20400,20400,20400,20400,0
20241007,191500,766758890,20400,20400,20400,20400,0
20241007,191400,766758890,20400,20400,20400,20400,0
20241007,191300,766758890,20400,20400,20400,20400,0
20241007,191200,766758890,20400,20400,20400,20400,0
20241007,191100,766758890,20400,20400,20400,20400,0
20241007,191000,766758890,20400,20400,20400,20400,0
20241007,190900,766758890,20400,20400,20400,20400,0
20241007,190800,766758890,20400,20400,20400,20400,0
20241007,190700,766758890,20400,20400,20400,20400,0
20241007,190600,766758890,20400,20400,20400,20400,0
20241007,190500,766758890,20400,20400,20400,20400,0
20241007,190400,766758890,20400,20400,20400,20400,0
20241007,190300,766758890,20400,20400,20400,20400,0
20241007,190200,766758890,20400,20400,20400,20400,0
20241007,190100,766758890,20400,20400,20400,20400,0
20241007,190000,766758890,20400,20400,20400,20400,0
20241007,185900,766758890,20400,20400,20400,20400,0
20241007,185800,766758890,20400,20400,20400,20400,0
20241007,185700,766758890,20400,20400,20400,20400,570
20241007,185600,766758890,20400,20400,20400,20400,0
20241007,185500,766758890,20400,20400,20400,20400,0
20241007,185400,766758890,20400,20400,20400,20400,0
20241007,185300,766758890,20400,20400,20400,20400,0
20241007,185200,766758890,20400,20400,20400,20400,0
20241007,185100,766758890,20400,20400,20400,20400,0
20241007,185000,766758890,20400,20400,20400,20400,0
20241007,184900,766758890,20400,20400,20400,20400,0
20241007,184800,766758890,20400,20400,20400,20400,0
20241007,184700,766758890,20400,20400,20400,20400,0
20241007,184600,766758890,20400,20400,20400,20400,0
20241007,184500,766758890,20400,20400,20400,20400,0
20241007,184400,766758890,20400,20400,20400,20400,0
20241007,184300,766758890,20400,20400,20400,20400,0
20241007,184200,766758890,20400,20400,20400,20400,0
20241007,184100,766758890,20400,20400,20400,20400,0
20241007,184000,766758890,20400,20400,20400,20400,0
20241007,183900,766758890,20400,20400,20400,20400,0
20241007,183800,766758890,20400,20400,20400,20400,0
20241007,183700,766758890,20400,20400,20400,20400,0
20241007,183600,766758890,20400,20400,20400,20400,0
20241007,183500,766758890,20400,20400,20400,20400,0
20241007,183400,766758890,20400,20400,20400,20400,0
20241007,183300,766758890,20400,20400,20400,20400,0
20241007,183200,766758890,20400,20400,20400,20400,0
20241007,183100,766758890,20400,20400,20400,20400,0
20241007,183000,766758890,20400,20400,20400,20400,0
20241007,182900,766758890,20400,20400,20400,20400,0
20241007,182800,766758890,20400,20400,20400,20400,0
20241007,182700,766758890,20400,20400,20400,20400,570
20241007,182600,766758890,20400,20400,20400,20400,0
20241007,182500,766758890,20400,20400,20400,20400,0
20241007,182400,766758890,20400,20400,20400,20400,0
20241007,182300,766758890,20400,20400,20400,20400,0
20241007,182200,766758890,20400,20400,20400,20400,0
20241007,182100,766758890,20400,20400,20400,20400,0
20241007,182000,766758890,20400,20400,20400,20400,0
20241007,181900,766758890,20400,20400,20400,20400,0
20241007,181800,766758890,20400,20400,20400,20400,0
20241007,181700,766758890,20400,20400,20400,20400,0
20241007,181600,766758890,20400,20400,20400,20400,0
20241007,181500,766758890,20400,20400,20400,20400,0
20241007,181400,766758890,20400,20400,20400,20400,0
20241007,181300,766758890,20400,20400,20400,20400,0
20241007,181200,766758890,20400,20400,20400,20400,0
20241007,181100,766758890,20400,20400,20400,20400,0
20241007,181000,766758890,20400,20400,20400,20400,0
20241007,180900,766758890,20400,20400,20400,20400,0
20241007,180800,766758890,20400,20400,20400,20400,0
20241007,180700,766758890,20400,20400,20400,20400,0
20241007,180600,766758890,20400,20400,20400,20400,0
20241007,180500,766758890,20400,20400,20400,20400,0
20241007,180400,766758890,20400,20400,20400,20400,0
20241007,180300,766758890,20400,20400,20400,20400,0
20241007,180200,766758890,20400,20400,20400,20400,0
20241007,180100,766758890,20400,20400,20400,20400,0
20241007,180000,766758890,20400,20400,20400,20400,0
20241007,175900,766758890,20400,20400,20400,20400,0
20241007,175800,766758890,20400,20400,20400,20400,0
20241007,175700,766758890,20400,20400,20400,20400,570
20241007,175600,766758890,20400,20400,20400,20400,0
20241007,175500,766758890,20400,20400,20400,20400,0
20241007,175400,766758890,20400,20400,20400,20400,0
20241007,175300,766758890,20400,20400,20400,20400,0
20241007,175200,766758890,20400,20400,20400,20400,0
20241007,175100,766758890,20400,20400,20400,20400,0
20241007,175000,766758890,20400,20400,20400,20400,0
20241007,174900,766758890,20400,20400,20400,20400,0
20241007,174800,766758890,20400,20400,20400,20400,0
20241007,174700,766758890,20400,20400,20400,20400,0
20241007,174600,766758890,20400,20400,20400,20400,0
20241007,174500,766758890,20400,20400,20400,20400,0
20241007,174400,766758890,20400,20400,20400,20400,0
20241007,174300,766758890,20400,20400,20400,20400,0
20241007,174200,766758890,20400,20400,20400,20400,0
20241007,174100,766758890,20400,20400,20400,20400,0
20241007,174000,766758890,20400,20400,20400,20400,0
20241007,173900,766758890,20400,20400,20400,20400,0
20241007,173800,766758890,20400,20400,20400,20400,0
20241007,173700,766758890,20400,20400,20400,20400,0
20241007,173600,766758890,20400,20400,20400,20400,0
20241007,173500,766758890,20400,20400,20400,20400,0
20241007,173400,766758890,20400,20400,20400,20400,0
20241007,173300,766758890,20400,20400,20400,20400,0
20241007,173200,766758890,20400,20400,20400,20400,0
20241007,173100,766758890,20400,20400,20400,20400,0
20241007,173000,766758890,20400,20400,20400,20400,0
20241007,172900,766758890,20400,20400,20400,20400,0
20241007,172800,766758890,20400,20400,20400,20400,0
20241007,172700,766758890,20400,20400,20400,20400,570
20241007,172600,766758890,20400,20400,20400,20400,0
20241007,172500,766758890,20400,20400,20400,20400,0
20241007,172400,766758890,20400,20400,20400,20400,0
20241007,172300,766758890,20400,20400,20400,20400,0
20241007,172200,766758890,20400,20400,20400,20400,0
20241007,172100,766758890,20400,20400,20400,20400,0
20241007,172000,766758890,20400,20400,20400,20400,0
20241007,171900,766758890,20400,20400,20400,20400,0
20241007,171800,766758890,20400,20400,20400,20400,0
20241007,171700,766758890,20400,20400,20400,20400,0
20241007,171600,766758890,20400,20400,20400,20400,0
20241007,171500,766758890,20400,20400,20400,20400,0
20241007,171400,766758890,20400,20400,20400,20400,0
20241007,171300,766758890,20400,20400,20400,20400,0
20241007,171200,766758890,20400,20400,20400,20400,0
20241007,171100,766758890,20400,20400,20400,20400,0
20241007,171000,766758890,20400,20400,20400,20400,0
20241007,170900,766758890,20400,20400,20400,20400,0
20241007,170800,766758890,20400,20400,20400,20400,0
20241007,170700,766758890,20400,20400,20400,20400,0
20241007,170600,766758890,20400,20400,20400,20400,0
20241007,170500,766758890,20400,20400,20400,20400,0
20241007,170400,766758890,20400,20400,20400,20400,0
20241007,170300,766758890,20400,20400,20400,20400,0
20241007,170200,766758890,20400,20400,20400,20400,0
20241007,170100,766758890,20400,20400,20400,20400,0
20241007,170000,766758890,20400,20400,20400,20400,0
20241007,165900,766758890,20400,20400,20400,20400,0
20241007,165800,766758890,20400,20400,20400,20400,0
20241007,165700,766758890,20400,20400,20400,20400,570
20241007,165600,766758890,20400,20400,20400,20400,0
20241007,165500,766758890,20400,20400,20400,20400,0
20241007,165400,766758890,20400,20400,20400,20400,0
20241007,165300,766758890,20400,20400,20400,20400,0
20241007,165200,766758890,20400,20400,20400,20400,0
20241007,165100,766758890,20400,20400,20400,20400,0
20241007,165000,766758890,20400,20400,20400,20400,0
20241007,164900,766758890,20400,20400,20400,20400,0
20241007,164800,766758890,20400,20400,20400,20400,0
20241007,164700,766758890,20400,20400,20400,20400,0
20241007,164600,766758890,20400,20400,20400,20400,0
20241007,164500,766758890,20400,20400,20400,20400,0
20241007,164400,766758890,20400,20400,20400,20400,0
20241007,164300,766758890,20400,20400,20400,20400,0
20241007,164200,766758890,20400,20400,20400,20400,0
20241007,164100,766758890,20400,20400,20400,20400,0
20241007,164000,766758890,20400,20400,20400,20400,0
20241007,163900,766758890,20400,20400,20400,20400,0
20241007,163800,766758890,20400,20400,20400,20400,0
20241007,163700,766758890,20400,20400,20400,20400,0
20241007,163600,766758890,20400,20400,20400,20400,0
20241007,163500,766758890,20400,20400,20400,20400,0
20241007,163400,766758890,20400,20400,20400,20400,0
20241007,163300,766758890,20400,20400,20400,20400,0
20241007,163200,766758890,20400,20400,20400,20400,0
20241007,163100,766758890,20400,20400,20400,20400,0
20241007,163000,766758890,20400,20400,20400,20400,0
20241007,162900,766758890,20400,20400,20400,20400,0
20241007,162800,766758890,20400,20400,20400,20400,0
20241007,162700,766758890,20400,20400,20400,20400,570
20241007,162600,766758890,20400,20400,20400,20400,0
20241007,162500,766758890,20400,20400,20400,20400,0
20241007,162400,766758890,20400,20400,20400,20400,0
20241007,162300,766758890,20400,20400,20400,20400,0
20241007,162200,766758890,20400,20400,20400,20400,0
20241007,162100,766758890,20400,20400,20400,20400,0
20241007,162000,766758890,20400,20400,20400,20400,0
20241007,161900,766758890,20400,20400,20400,20400,0
20241007,161800,766758890,20400,20400,20400,20400,0
20241007,161700,766758890,20400,20400,20400,20400,0
20241007,161600,766758890,20400,20400,20400,20400,0
20241007,161500,766758890,20400,20400,20400,20400,0
20241007,161400,766758890,20400,20400,20400,20400,0
20241007,161300,766758890,20400,20400,20400,20400,0
20241007,161200,766758890,20400,20400,20400,20400,0
20241007,161100,766758890,20400,20400,20400,20400,0
20241007,161000,766758890,20400,20400,20400,20400,0
20241007,160900,766758890,20400,20400,20400,20400,0
20241007,160800,766758890,20400,20400,20400,20400,0
20241007,160700,766758890,20400,20400,20400,20400,0
20241007,160600,766758890,20400,20400,20400,20400,0
20241007,160500,766758890,20400,20400,20400,20400,0
20241007,160400,766758890,20400,20400,20400,20400,0
20241007,160300,766758890,20400,20400,20400,20400,0
20241007,160200,766758890,20400,20400,20400,20400,0
20241007,160100,766758890,20400,20400,20400,20400,0
20241007,160000,766758890,20400,20400,20400,20400,0
20241007,155900,766758890,20400,20400,20400,20400,0
20241007,155800,766758890,20400,20400,20400,20400,0
20241007,155700,766758890,20400,20400,20400,20400,570
20241007,155600,766758890,20400,20400,20400,20400,0
20241007,155500,766758890,20400,20400,20400,20400,0
20241007,155400,766758890,20400,20400,20400,20400,0
20241007,155300,766758890,20400,20400,20400,20400,0
20241007,155200,766758890,20400,20400,20400,20400,0
20241007,155100,766758890,20400,20400,20400,20400,0
20241007,155000,766758890,20400,20400,20400,20400,0
20241007,154900,766758890,20400,20400,20400,20400,0
20241007,154800,766758890,20400,20400,20400,20400,0
20241007,154700,766758890,20400,20400,20400,20400,0
20241007,154600,766758890,20400,20400,20400,20400,0
20241007,154500,766758890,20400,20400,20400,20400,0
20241007,154400,766758890,20400,20400,20400,20400,0
20241007,154300,766758890,20400,20400,20400,20400,0
20241007,154200,766758890,20400,20400,20400,20400,0
20241007,154100,766758890,20400,20400,20400,20400,0
20241007,154000,766758890,20400,20400,20400,20400,0
20241007,153900,766758890,20400,20400,20400,20400,0
20241007,153800,766758890,20400,20400,20400,20400,0
20241007,153700,766758890,20400,20400,20400,20400,0
20241007,153600,766758890,20400,20400,20400,20400,0
20241007,153500,766758890,20400,20400,20400,20400,0
20241007,153400,766758890,20400,20400,20400,20400,0
20241007,153300,766758890,20400,20400,20400,20400,0
20241007,153200,766758890,20400,20400,20400,20400,0
20241007,153100,766758890,20400,20400,20400,20400,0
20241007,153000,766758890,20400,20400,20400,20400,570
20241007,152900,755130890,20400,20400,20400,20400,0
20241007,152800,755130890,20400,20400,20400,20400,0
20241007,152700,755130890,20400,20400,20400,20400,0
20241007,152600,755130890,20400,20400,20400,20400,0
20241007,152500,755130890,20400,20400,20400,20400,0
20241007,152400,755130890,20400,20400,20400,20400,0
20241007,152300,755130890,20400,20400,20400,20400,0
20241007,152200,755130890,20400,20400,20400,20400,0
20241007,152100,755130890,20400,20400,20400,20400,0
20241007,152000,755130890,20400,20400,20400,20400,0
20241007,151900,755130890,20400,20250,20400,20250,366
20241007,151800,747703740,20150,20150,20150,20150,13
20241007,151700,747441790,20250,20250,20250,20250,50
20241007,151600,746429290,20300,20300,20300,20300,0
20241007,151500,746429290,20300,20150,20350,20150,258
20241007,151400,741192040,20200,20200,20200,20150,58
20241007,151300,740022240,20250,20200,20250,20200,92
20241007,151200,738159590,20250,20250,20300,20150,12
20241007,151100,737916990,20300,20150,20300,20150,41
20241007,151000,737086840,20250,20300,20300,20100,29
20241007,150900,736502740,20300,20300,20350,20300,7
20241007,150800,736360590,20350,20450,20450,20300,145
20241007,150700,733409440,20450,20050,20550,20050,5563
20241007,150600,620396840,20000,20000,20000,20000,120
20241007,150500,617996840,20000,20000,20000,20000,70
20241007,150400,616596840,20000,20000,20000,20000,200
20241007,150300,612596840,20000,20050,20050,20000,12
20241007,150200,612356740,20050,20050,20050,20050,0
20241007,150100,612356740,20050,20050,20050,20050,0
20241007,150000,612356740,20050,20050,20050,20050,0
20241007,145900,612356740,20050,20050,20050,20050,0
20241007,145800,612356740,20050,20050,20050,20050,0
20241007,145700,612356740,20050,20050,20050,20050,1
20241007,145600,612336690,20000,20000,20000,20000,71
20241007,145500,610916690,19960,19930,19960,19930,224
20241007,145400,606449750,19930,19930,19930,19930,1
20241007,145300,606429820,19940,19920,19940,19920,2
20241007,145200,606389960,19940,19920,19940,19920,4
20241007,145100,606310220,19940,19920,19940,19920,2
20241007,145000,606270360,19910,19900,19910,19900,397
20241007,144900,598367090,19890,19890,19890,19890,0
20241007,144800,598367090,19890,19890,19890,19890,10
20241007,144700,598168190,19890,19900,19900,19890,201
20241007,144600,594170260,19900,19900,19900,19900,29
20241007,144500,593593160,19930,19970,19970,19930,470
20241007,144400,584216320,20000,20000,20000,20000,0
20241007,144300,584216320,20000,20000,20000,20000,0
20241007,144200,584216320,20000,20000,20000,20000,1
20241007,144100,584196320,20000,19950,20000,19950,27
20241007,144000,583656420,19990,19990,19990,19990,0
20241007,143900,583656420,19990,19990,19990,19990,0
20241007,143800,583656420,19990,19990,19990,19990,0
20241007,143700,583656420,19990,19990,19990,19990,0
20241007,143600,583656420,19990,19930,19990,19930,50
20241007,143500,582659660,19940,19940,19940,19940,0
20241007,143400,582659660,19940,19940,19940,19940,1
20241007,143300,582639720,19980,19990,19990,19920,34
20241007,143200,581961030,20000,20000,20000,20000,0
20241007,143100,581961030,20000,20000,20000,20000,0
20241007,143000,581961030,20000,20000,20000,20000,0
20241007,142900,581961030,20000,20000,20000,20000,1
20241007,142800,581941030,20000,20000,20000,20000,0
20241007,142700,581941030,20000,20000,20000,20000,0
20241007,142600,581941030,20000,20000,20000,20000,0
20241007,142500,581941030,20000,20000,20000,20000,0
20241007,142400,581941030,20000,19910,20000,19910,550
20241007,142300,570970870,19910,19910,19910,19910,2
20241007,142200,570931050,19910,19910,19910,19910,0
20241007,142100,570931050,19910,19910,19910,19910,0
20241007,142000,570931050,19910,19910,19910,19910,0
20241007,141900,570931050,19910,19910,19910,19910,10
20241007,141800,570731950,19910,19920,19920,19910,51
20241007,141700,569716040,19930,19930,19930,19930,0
20241007,141600,569716040,19930,19930,19930,19930,0
20241007,141500,569716040,19930,19930,19930,19930,0
20241007,141400,569716040,19930,19930,19930,19930,0
20241007,141300,569716040,19930,19930,19930,19930,12
20241007,141200,569476880,19930,19930,19930,19930,0
20241007,141100,569476880,19930,19930,19930,19930,10
20241007,141000,569277580,19920,19920,19920,19920,10
20241007,140900,569078380,19910,19940,19940,19910,172
20241007,140800,565652580,19930,19930,19930,19930,0
20241007,140700,565652580,19930,19930,19930,19930,4
20241007,140600,565572860,19910,19910,19910,19910,0
20241007,140500,565572860,19910,19910,19910,19910,0
20241007,140400,565572860,19910,19910,19910,19910,0
20241007,140300,565572860,19910,19910,19910,19910,0
20241007,140200,565572860,19910,19930,19930,19910,42
20241007,140100,564735840,19930,19930,19930,19930,1
20241007,140000,564715910,19930,19930,19930,19930,0
20241007,135900,564715910,19930,19930,19930,19930,1
20241007,135800,564695980,19910,19910,19910,19910,5
20241007,135700,564596430,19910,19910,19910,19910,0
20241007,135600,564596430,19910,19920,19920,19910,4
20241007,135500,564516770,19930,19930,19930,19930,0
20241007,135400,564516770,19930,19930,19930,19930,0
20241007,135300,564516770,19930,19930,19930,19930,3
20241007,135200,564456980,19930,19930,19930,19930,0
20241007,135100,564456980,19930,19930,19930,19930,0
20241007,135000,564456980,19930,19930,19930,19930,0
20241007,134900,564456980,19930,19930,19930,19930,0
20241007,134800,564456980,19930,19910,19930,19910,301
20241007,134700,558463050,19930,19930,19930,19930,0
20241007,134600,558463050,19930,19930,19930,19930,0
20241007,134500,558463050,19930,19930,19930,19930,0
20241007,134400,558463050,19930,19920,19930,19920,41
20241007,134300,557645960,19900,19910,19910,19900,50
20241007,134200,556650880,19910,19900,19910,19900,494
20241007,134100,546816670,19880,19880,19880,19880,0
20241007,134000,546816670,19880,19880,19880,19880,0
20241007,133900,546816670,19880,19880,19880,19880,9
20241007,133800,546637750,19900,19900,19900,19900,0
20241007,133700,546637750,19900,19980,19980,19900,314
20241007,133600,540376900,19990,19990,19990,19990,0
20241007,133500,540376900,19990,19990,19990,19990,0
20241007,133400,540376900,19990,19990,19990,19990,3
20241007,133300,540316930,19990,19990,19990,19990,0
20241007,133200,540316930,19990,19980,20000,19980,13
20241007,133100,540057150,19980,19980,19980,19980,0
20241007,133000,540057150,19980,19980,19980,19970,243
20241007,132900,535203260,19990,19990,19990,19990,0
20241007,132800,535203260,19990,19990,19990,19990,0
20241007,132700,535203260,19990,19990,19990,19990,0
20241007,132600,535203260,19990,19990,19990,19990,0
20241007,132500,535203260,19990,19990,19990,19990,0
20241007,132400,535203260,19990,19990,19990,19990,0
20241007,132300,535203260,19990,20050,20050,19990,52
20241007,132200,534163410,20050,20050,20050,20050,0
20241007,132100,534163410,20050,20000,20050,20000,12
20241007,132000,533922910,20000,20000,20000,20000,70
20241007,131900,532522910,20050,20050,20050,20050,1
20241007,131800,532502860,20000,20000,20000,20000,61
20241007,131700,531282860,20050,20050,20050,20050,0
20241007,131600,531282860,20050,20050,20050,20050,64
20241007,131500,529999660,20050,20050,20050,20050,59
20241007,131400,528816710,20050,20050,20050,20050,74
20241007,131300,527333010,20050,20000,20050,20000,100
20241007,131200,525328060,20000,20000,20000,20000,0
20241007,131100,525328060,20000,20000,20000,20000,3
20241007,131000,525268060,20000,20000,20000,20000,224
20241007,130900,520788060,20000,20000,20000,20000,10
20241007,130800,520588060,20000,20050,20050,20000,119
20241007,130700,518202160,20050,20050,20050,20050,0
20241007,130600,518202160,20050,20050,20050,20050,0
20241007,130500,518202160,20050,20050,20050,20050,0
20241007,130400,518202160,20050,20000,20050,20000,24
20241007,130300,517722010,19970,19960,19970,19960,437
20241007,130200,508995330,19950,19950,19950,19950,431
20241007,130100,500396880,19950,19930,19950,19930,2
20241007,130000,500357000,19940,19890,19940,19880,471
20241007,125900,490986450,19890,19890,19890,19890,100
20241007,125800,488997450,19900,19920,19920,19900,650
20241007,125700,476058710,19940,19940,19940,19940,0
20241007,125600,476058710,19940,19930,19940,19930,51
20241007,125500,475041820,19930,19920,19930,19920,50
20241007,125400,474045430,19920,19920,19920,19920,4
20241007,125300,473965750,19900,19910,19910,19900,6
20241007,125200,473846320,19900,19900,19900,19900,0
20241007,125100,473846320,19900,19900,19900,19900,0
20241007,125000,473846320,19900,19900,19900,19900,11
20241007,124900,473627420,19910,19910,19910,19910,1
20241007,124800,473607510,19920,19920,19920,19920,0
20241007,124700,473607510,19920,19920,19920,19920,0
20241007,124600,473607510,19920,19920,19920,19920,0
20241007,124500,473607510,19920,19920,19920,19920,0
20241007,124400,473607510,19920,19910,19920,19900,21
20241007,124300,473189580,19920,19920,19920,19920,1
20241007,124200,473169660,19920,19920,19920,19920,4
20241007,124100,473089980,19940,19940,19940,19940,1
20241007,124000,473070040,19940,19880,19940,19870,514
20241007,123900,462842400,19880,19870,19880,19870,2
20241007,123800,462802650,19850,19850,19850,19850,0
20241007,123700,462802650,19850,19850,19850,19850,0
20241007,123600,462802650,19850,19850,19850,19850,0
20241007,123500,462802650,19850,19850,19850,19850,0
20241007,123400,462802650,19850,19850,19850,19850,0
20241007,123300,462802650,19850,19860,19880,19850,69
20241007,123200,461431840,19850,19850,19850,19850,0
20241007,123100,461431840,19850,19850,19850,19850,0
20241007,123000,461431840,19850,19850,19850,19850,1
20241007,122900,461411990,19850,19850,19850,19850,0
20241007,122800,461411990,19850,19850,19850,19850,0
20241007,122700,461411990,19850,19850,19850,19850,0
20241007,122600,461411990,19850,19850,19850,19850,0
20241007,122500,461411990,19850,19850,19850,19850,0
20241007,122400,461411990,19850,19850,19850,19850,0
20241007,122300,461411990,19850,19850,19850,19850,0
20241007,122200,461411990,19850,19850,19850,19850,52
20241007,122100,460379790,19850,19850,19850,19850,1
20241007,122000,460359940,19840,19850,19850,19840,2
20241007,121900,460320250,19850,19850,19850,19850,0
20241007,121800,460320250,19850,19850,19850,19850,1
20241007,121700,460300400,19850,19850,19850,19850,15
20241007,121600,460002650,19860,19860,19860,19860,1
20241007,121500,459982790,19880,19840,19880,19840,142
20241007,121400,457164330,19840,19840,19840,19840,0
20241007,121300,457164330,19840,19840,19840,19840,0
20241007,121200,457164330,19840,19820,19840,19820,15
20241007,121100,456866870,19830,19830,19830,19830,0
20241007,121000,456866870,19830,19800,19830,19800,41
20241007,120900,456054530,19790,19780,19790,19780,13
20241007,120800,455797270,19780,19780,19780,19780,0
20241007,120700,455797270,19780,19780,19780,19780,0
20241007,120600,455797270,19780,19750,19780,19750,254
20241007,120500,450779060,19770,19770,19770,19770,0
20241007,120400,450779060,19770,19770,19770,19770,3
20241007,120300,450719750,19760,19760,19760,19760,1
20241007,120200,450699990,19760,19760,19760,19760,0
20241007,120100,450699990,19760,19760,19760,19760,0
20241007,120000,450699990,19760,19760,19760,19760,6
20241007,115900,450581430,19760,19770,19770,19760,17
20241007,115800,450245470,19770,19770,19770,19770,7
20241007,115700,450107080,19770,19770,19770,19770,10
20241007,115600,449909380,19780,19760,19780,19760,43
20241007,115500,449059230,19780,19780,19780,19780,0
20241007,115400,449059230,19780,19740,19780,19740,26
20241007,115300,448545680,19750,19750,19750,19750,3
20241007,115200,448486430,19750,19750,19750,19750,6
20241007,115100,448367930,19750,19740,19750,19740,41
20241007,115000,447558550,19740,19740,19740,19740,5
20241007,114900,447459850,19740,19750,19750,19740,15
20241007,114800,447163690,19750,19750,19750,19750,85
20241007,114700,445484940,19750,19750,19750,19750,27
20241007,114600,444951690,19760,19750,19760,19750,6
20241007,114500,444833180,19760,19760,19760,19760,0
20241007,114400,444833180,19760,19740,19760,19740,106
20241007,114300,442739710,19750,19750,19750,19750,6
20241007,114200,442621210,19770,19770,19770,19770,13
20241007,114100,442364200,19770,19780,19780,19770,108
20241007,114000,440229020,19780,19770,19780,19770,14
20241007,113900,439952170,19770,19770,19770,19770,17
20241007,113800,439616080,19770,19770,19770,19770,8
20241007,113700,439457920,19770,19770,19770,19770,15
20241007,113600,439161370,19770,19770,19770,19770,0
20241007,113500,439161370,19770,19750,19810,19750,104
20241007,113400,437103790,19740,19740,19740,19740,17
20241007,113300,436768210,19740,19740,19740,19740,7
20241007,113200,436630030,19740,19730,19740,19730,50
20241007,113100,435643430,19740,19750,19750,19740,18
20241007,113000,435288010,19750,19750,19750,19750,6
20241007,112900,435169510,19770,19680,19800,19670,257
20241007,112800,430100700,19680,19680,19680,19680,10
20241007,112700,429903900,19680,19740,19740,19680,2544
20241007,112600,379761180,19740,19740,19740,19740,7
20241007,112500,379623000,19740,19750,19750,19740,36
20241007,112400,378912060,19780,19750,19780,19750,88
20241007,112300,377172600,19740,19740,19740,19740,5
20241007,112200,377073900,19750,19750,19750,19750,59
20241007,112100,375908650,19790,19750,19790,19750,11
20241007,112000,375691260,19750,19750,19760,19750,23
20241007,111900,375236960,19750,19750,19750,19750,5
20241007,111800,375138210,19750,19750,19750,19750,10
20241007,111700,374940710,19800,19740,19800,19740,12
20241007,111600,374703760,19740,19700,19740,19690,1484
20241007,111500,345449450,19700,19690,19700,19670,504
20241007,111400,335527660,19690,19750,19750,19690,1821
20241007,111300,299609400,19750,19750,19750,19750,17
20241007,111200,299273650,19760,19750,19760,19750,18
20241007,111100,298918120,19750,19750,19750,19750,147
20241007,111000,296014870,19750,19760,19760,19750,15
20241007,110900,295718580,19760,19760,19760,19760,110
20241007,110800,293544980,19770,19770,19770,19770,15
20241007,110700,293248430,19770,19770,19770,19770,16
20241007,110600,292932110,19770,19770,19770,19770,16
20241007,110500,292615790,19770,19760,19770,19760,7
20241007,110400,292477460,19770,19760,19770,19760,18
20241007,110300,292121700,19760,19760,19760,19760,5
20241007,110200,292022900,19760,19760,19760,19750,19
20241007,110100,291647550,19770,19750,19770,19750,135
20241007,110000,288978970,19750,19750,19750,19750,12
20241007,105900,288741970,19750,19750,19750,19750,61
20241007,105800,287537220,19750,19750,19750,19750,16
20241007,105700,287221220,19750,19750,19750,19750,7
20241007,105600,287082970,19750,19750,19750,19750,16
20241007,105500,286766970,19750,19750,19760,19750,19
20241007,105400,286391710,19750,19760,19760,19750,40
20241007,105300,285601510,19750,19760,19760,19750,24
20241007,105200,285127460,19760,19760,19760,19760,6
20241007,105100,285008900,19750,19750,19750,19750,10
20241007,105000,284811400,19750,19760,19760,19750,101
20241007,104900,282815730,19760,19760,19770,19760,7
20241007,104800,282677400,19760,19760,19760,19760,132
20241007,104700,280069080,19760,19770,19770,19760,307
20241007,104600,274002590,19770,19770,19770,19770,17
20241007,104500,273666500,19770,19760,19770,19760,27
20241007,104400,273132950,19770,19760,19770,19760,13
20241007,104300,272876020,19770,19780,19780,19770,9
20241007,104200,272698080,19770,19760,19770,19760,11
20241007,104100,272480690,19770,19770,19770,19770,13
20241007,104000,272223680,19780,19780,19780,19780,1
20241007,103900,272203900,19770,19770,19770,19770,14
20241007,103800,271927120,19770,19770,19770,19770,17
20241007,103700,271591030,19770,19770,19770,19770,17
20241007,103600,271254940,19770,19770,19770,19770,15
20241007,103500,270958390,19790,19770,19790,19770,22
20241007,103400,270523430,19770,19770,19770,19770,6
20241007,103300,270404810,19770,19760,19770,19760,18
20241007,103200,270049050,19770,19770,19770,19770,7
20241007,103100,269910660,19760,19770,19770,19760,11
20241007,103000,269693240,19770,19780,19780,19760,13
20241007,102900,269436230,19780,19780,19780,19780,9
20241007,102800,269258210,19780,19780,19780,19780,44
20241007,102700,268387890,19780,19790,19790,19780,11
20241007,102600,268170250,19780,19780,19780,19780,17
20241007,102500,267833990,19780,19780,19780,19780,6
20241007,102400,267715310,19790,19800,19800,19790,3
20241007,102300,267655930,19800,19770,19820,19770,87
20241007,102200,265933140,19760,19760,19760,19760,6
20241007,102100,265814580,19760,19760,19760,19760,19
20241007,102000,265439140,19760,19760,19760,19760,7
20241007,101900,265300820,19760,19760,19760,19760,18
20241007,101800,264945140,19770,19780,19790,19760,36
20241007,101700,264233220,19750,19760,19760,19750,235
20241007,101600,259589970,19760,19750,19760,19750,34
20241007,101500,258918230,19760,19750,19760,19750,19
20241007,101400,258542880,19770,19770,19770,19770,30
20241007,101300,257949780,19760,19760,19760,19760,34
20241007,101200,257277940,19760,19760,19760,19760,6
20241007,101100,257159380,19760,19770,19770,19750,18
20241007,101000,256803760,19760,19760,19760,19760,9
20241007,100900,256625920,19760,19760,19760,19760,15
20241007,100800,256329520,19760,19760,19760,19760,26
20241007,100700,255815760,19770,19770,19770,19770,1
20241007,100600,255795990,19780,19750,19780,19750,31
20241007,100500,255183440,19750,19750,19750,19750,0
20241007,100400,255183440,19750,19760,19760,19750,14
20241007,100300,254906860,19760,19750,19760,19750,15
20241007,100200,254610560,19740,19740,19740,19740,3
20241007,100100,254551340,19730,19730,19730,19730,17
20241007,100000,254215930,19730,19740,19740,19730,8
20241007,095900,254058080,19740,19740,19740,19740,26
20241007,095800,253544840,19720,19720,19720,19720,17
20241007,095700,253209600,19720,19720,19720,19720,8
20241007,095600,253051840,19720,19720,19720,19720,10
20241007,095500,252854640,19730,19730,19760,19730,7
20241007,095400,252716500,19740,19730,19780,19730,11
20241007,095300,252499330,19740,19670,19750,19670,215
20241007,095200,248266090,19680,19680,19680,19680,0
20241007,095100,248266090,19680,19670,19690,19670,32
20241007,095000,247636430,19670,19670,19670,19670,0
20241007,094900,247636430,19670,19670,19690,19670,210
20241007,094800,243501850,19690,19650,19690,19650,181
20241007,094700,239939850,19650,19640,19660,19640,25
20241007,094600,239448690,19640,19620,19650,19620,46
20241007,094500,238545820,19630,19680,19680,19620,153
20241007,094400,235536950,19680,19680,19680,19680,17
20241007,094300,235202390,19680,19680,19680,19670,12
20241007,094200,234966310,19680,19690,19690,19680,22
20241007,094100,234533140,19690,19700,19700,19690,8
20241007,094000,234375610,19710,19720,19720,19690,12
20241007,093900,234139240,19720,19720,19810,19720,210
20241007,093800,229980770,19720,19690,19720,19690,2
20241007,093700,229941360,19680,19680,19720,19660,42
20241007,093600,229115030,19650,19640,19650,19640,33
20241007,093500,228466760,19640,19650,19650,19630,27
20241007,093400,227936280,19640,19650,19660,19640,12
20241007,093300,227700530,19660,19620,19660,19620,30
20241007,093200,227111250,19640,19660,19660,19600,268
20241007,093100,221852830,19580,19650,19650,19570,289
20241007,093000,216190420,19640,19660,19660,19530,924
20241007,092900,198078560,19660,19660,19660,19660,0
20241007,092800,198078560,19660,19810,19810,19640,447
20241007,092700,189255790,19740,19730,19740,19730,15
20241007,092600,188959760,19730,19710,19730,19550,1786
20241007,092500,153963430,19730,19850,19850,19720,717
20241007,092400,139750370,19870,19870,19870,19870,1
20241007,092300,139730500,19880,19880,19880,19880,0
20241007,092200,139730500,19880,19880,19910,19870,57
20241007,092100,138597240,19880,19880,19880,19850,33
20241007,092000,137941450,19910,19950,19950,19880,158
20241007,091900,134791940,19950,20000,20000,19950,260
20241007,091800,129600410,20000,20050,20100,20000,421
20241007,091700,121158510,20050,20100,20150,20050,311
20241007,091600,114906210,20100,20000,20100,20000,543
20241007,091500,104040610,20000,19960,20150,19960,947
20241007,091400,85111220,19970,19960,19970,19950,501
20241007,091300,75114790,19970,19900,19970,19870,712
20241007,091200,60909150,19880,19820,19880,19760,277
20241007,091100,55411390,19840,19740,19850,19740,1041
20241007,091000,34791040,19710,19730,19760,19710,163
20241007,090900,31575630,19730,19710,19730,19710,204
20241007,090800,27551610,19610,19580,19610,19570,532
20241007,090700,17134850,19580,19530,19580,19530,170
20241007,090600,13810300,19520,19460,19520,19460,201
20241007,090500,9895880,19460,19440,19460,19440,147
20241007,090400,7036420,19440,19440,19440,19440,2
20241007,090300,6997540,19380,19380,19380,19380,0
20241007,090200,6997540,19380,19360,19380,19360,246
20241007,090100,2231020,19370,19370,19370,19370,10
20241007,090000,2037320,19220,19220,19220,19220,106