KissMeData/123420/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203200,565019540,8670,8670,8670,8670,1024
20241007,203100,565019540,8670,8670,8670,8670,0
20241007,203000,565019540,8670,8670,8670,8670,0
20241007,202900,565019540,8670,8670,8670,8670,0
20241007,202800,565019540,8670,8670,8670,8670,0
20241007,202700,565019540,8670,8670,8670,8670,0
20241007,202600,565019540,8670,8670,8670,8670,0
20241007,202500,565019540,8670,8670,8670,8670,0
20241007,202400,565019540,8670,8670,8670,8670,0
20241007,202300,565019540,8670,8670,8670,8670,0
20241007,202200,565019540,8670,8670,8670,8670,0
20241007,202100,565019540,8670,8670,8670,8670,0
20241007,202000,565019540,8670,8670,8670,8670,0
20241007,201900,565019540,8670,8670,8670,8670,0
20241007,201800,565019540,8670,8670,8670,8670,0
20241007,201700,565019540,8670,8670,8670,8670,0
20241007,201600,565019540,8670,8670,8670,8670,0
20241007,201500,565019540,8670,8670,8670,8670,0
20241007,201400,565019540,8670,8670,8670,8670,0
20241007,201300,565019540,8670,8670,8670,8670,0
20241007,201200,565019540,8670,8670,8670,8670,0
20241007,201100,565019540,8670,8670,8670,8670,0
20241007,201000,565019540,8670,8670,8670,8670,0
20241007,200900,565019540,8670,8670,8670,8670,0
20241007,200800,565019540,8670,8670,8670,8670,0
20241007,200700,565019540,8670,8670,8670,8670,0
20241007,200600,565019540,8670,8670,8670,8670,0
20241007,200500,565019540,8670,8670,8670,8670,0
20241007,200400,565019540,8670,8670,8670,8670,0
20241007,200300,565019540,8670,8670,8670,8670,0
20241007,200200,565019540,8670,8670,8670,8670,1024
20241007,200100,565019540,8670,8670,8670,8670,0
20241007,200000,565019540,8670,8670,8670,8670,0
20241007,195900,565019540,8670,8670,8670,8670,0
20241007,195800,565019540,8670,8670,8670,8670,0
20241007,195700,565019540,8670,8670,8670,8670,0
20241007,195600,565019540,8670,8670,8670,8670,0
20241007,195500,565019540,8670,8670,8670,8670,0
20241007,195400,565019540,8670,8670,8670,8670,0
20241007,195300,565019540,8670,8670,8670,8670,0
20241007,195200,565019540,8670,8670,8670,8670,0
20241007,195100,565019540,8670,8670,8670,8670,0
20241007,195000,565019540,8670,8670,8670,8670,0
20241007,194900,565019540,8670,8670,8670,8670,0
20241007,194800,565019540,8670,8670,8670,8670,0
20241007,194700,565019540,8670,8670,8670,8670,0
20241007,194600,565019540,8670,8670,8670,8670,0
20241007,194500,565019540,8670,8670,8670,8670,0
20241007,194400,565019540,8670,8670,8670,8670,0
20241007,194300,565019540,8670,8670,8670,8670,0
20241007,194200,565019540,8670,8670,8670,8670,0
20241007,194100,565019540,8670,8670,8670,8670,0
20241007,194000,565019540,8670,8670,8670,8670,0
20241007,193900,565019540,8670,8670,8670,8670,0
20241007,193800,565019540,8670,8670,8670,8670,0
20241007,193700,565019540,8670,8670,8670,8670,0
20241007,193600,565019540,8670,8670,8670,8670,0
20241007,193500,565019540,8670,8670,8670,8670,0
20241007,193400,565019540,8670,8670,8670,8670,0
20241007,193300,565019540,8670,8670,8670,8670,0
20241007,193200,565019540,8670,8670,8670,8670,1024
20241007,193100,565019540,8670,8670,8670,8670,0
20241007,193000,565019540,8670,8670,8670,8670,0
20241007,192900,565019540,8670,8670,8670,8670,0
20241007,192800,565019540,8670,8670,8670,8670,0
20241007,192700,565019540,8670,8670,8670,8670,0
20241007,192600,565019540,8670,8670,8670,8670,0
20241007,192500,565019540,8670,8670,8670,8670,0
20241007,192400,565019540,8670,8670,8670,8670,0
20241007,192300,565019540,8670,8670,8670,8670,0
20241007,192200,565019540,8670,8670,8670,8670,0
20241007,192100,565019540,8670,8670,8670,8670,0
20241007,192000,565019540,8670,8670,8670,8670,0
20241007,191900,565019540,8670,8670,8670,8670,0
20241007,191800,565019540,8670,8670,8670,8670,0
20241007,191700,565019540,8670,8670,8670,8670,0
20241007,191600,565019540,8670,8670,8670,8670,0
20241007,191500,565019540,8670,8670,8670,8670,0
20241007,191400,565019540,8670,8670,8670,8670,0
20241007,191300,565019540,8670,8670,8670,8670,0
20241007,191200,565019540,8670,8670,8670,8670,0
20241007,191100,565019540,8670,8670,8670,8670,0
20241007,191000,565019540,8670,8670,8670,8670,0
20241007,190900,565019540,8670,8670,8670,8670,0
20241007,190800,565019540,8670,8670,8670,8670,0
20241007,190700,565019540,8670,8670,8670,8670,0
20241007,190600,565019540,8670,8670,8670,8670,0
20241007,190500,565019540,8670,8670,8670,8670,0
20241007,190400,565019540,8670,8670,8670,8670,0
20241007,190300,565019540,8670,8670,8670,8670,0
20241007,190200,565019540,8670,8670,8670,8670,1024
20241007,190100,565019540,8670,8670,8670,8670,0
20241007,190000,565019540,8670,8670,8670,8670,0
20241007,185900,565019540,8670,8670,8670,8670,0
20241007,185800,565019540,8670,8670,8670,8670,0
20241007,185700,565019540,8670,8670,8670,8670,0
20241007,185600,565019540,8670,8670,8670,8670,0
20241007,185500,565019540,8670,8670,8670,8670,0
20241007,185400,565019540,8670,8670,8670,8670,0
20241007,185300,565019540,8670,8670,8670,8670,0
20241007,185200,565019540,8670,8670,8670,8670,0
20241007,185100,565019540,8670,8670,8670,8670,0
20241007,185000,565019540,8670,8670,8670,8670,0
20241007,184900,565019540,8670,8670,8670,8670,0
20241007,184800,565019540,8670,8670,8670,8670,0
20241007,184700,565019540,8670,8670,8670,8670,0
20241007,184600,565019540,8670,8670,8670,8670,0
20241007,184500,565019540,8670,8670,8670,8670,0
20241007,184400,565019540,8670,8670,8670,8670,0
20241007,184300,565019540,8670,8670,8670,8670,0
20241007,184200,565019540,8670,8670,8670,8670,0
20241007,184100,565019540,8670,8670,8670,8670,0
20241007,184000,565019540,8670,8670,8670,8670,0
20241007,183900,565019540,8670,8670,8670,8670,0
20241007,183800,565019540,8670,8670,8670,8670,0
20241007,183700,565019540,8670,8670,8670,8670,0
20241007,183600,565019540,8670,8670,8670,8670,0
20241007,183500,565019540,8670,8670,8670,8670,0
20241007,183400,565019540,8670,8670,8670,8670,0
20241007,183300,565019540,8670,8670,8670,8670,0
20241007,183200,565019540,8670,8670,8670,8670,1024
20241007,183100,565019540,8670,8670,8670,8670,0
20241007,183000,565019540,8670,8670,8670,8670,0
20241007,182900,565019540,8670,8670,8670,8670,0
20241007,182800,565019540,8670,8670,8670,8670,0
20241007,182700,565019540,8670,8670,8670,8670,0
20241007,182600,565019540,8670,8670,8670,8670,0
20241007,182500,565019540,8670,8670,8670,8670,0
20241007,182400,565019540,8670,8670,8670,8670,0
20241007,182300,565019540,8670,8670,8670,8670,0
20241007,182200,565019540,8670,8670,8670,8670,0
20241007,182100,565019540,8670,8670,8670,8670,0
20241007,182000,565019540,8670,8670,8670,8670,0
20241007,181900,565019540,8670,8670,8670,8670,0
20241007,181800,565019540,8670,8670,8670,8670,0
20241007,181700,565019540,8670,8670,8670,8670,0
20241007,181600,565019540,8670,8670,8670,8670,0
20241007,181500,565019540,8670,8670,8670,8670,0
20241007,181400,565019540,8670,8670,8670,8670,0
20241007,181300,565019540,8670,8670,8670,8670,0
20241007,181200,565019540,8670,8670,8670,8670,0
20241007,181100,565019540,8670,8670,8670,8670,0
20241007,181000,565019540,8670,8670,8670,8670,0
20241007,180900,565019540,8670,8670,8670,8670,0
20241007,180800,565019540,8670,8670,8670,8670,0
20241007,180700,565019540,8670,8670,8670,8670,0
20241007,180600,565019540,8670,8670,8670,8670,0
20241007,180500,565019540,8670,8670,8670,8670,0
20241007,180400,565019540,8670,8670,8670,8670,0
20241007,180300,565019540,8670,8670,8670,8670,0
20241007,180200,565019540,8670,8670,8670,8670,1024
20241007,180100,565019540,8670,8670,8670,8670,0
20241007,180000,565019540,8670,8670,8670,8670,0
20241007,175900,565019540,8670,8670,8670,8670,0
20241007,175800,565019540,8670,8670,8670,8670,0
20241007,175700,565019540,8670,8670,8670,8670,0
20241007,175600,565019540,8670,8670,8670,8670,0
20241007,175500,565019540,8670,8670,8670,8670,0
20241007,175400,565019540,8670,8670,8670,8670,0
20241007,175300,565019540,8670,8670,8670,8670,0
20241007,175200,565019540,8670,8670,8670,8670,0
20241007,175100,565019540,8670,8670,8670,8670,0
20241007,175000,565019540,8670,8670,8670,8670,0
20241007,174900,565019540,8670,8670,8670,8670,0
20241007,174800,565019540,8670,8670,8670,8670,0
20241007,174700,565019540,8670,8670,8670,8670,0
20241007,174600,565019540,8670,8670,8670,8670,0
20241007,174500,565019540,8670,8670,8670,8670,0
20241007,174400,565019540,8670,8670,8670,8670,0
20241007,174300,565019540,8670,8670,8670,8670,0
20241007,174200,565019540,8670,8670,8670,8670,0
20241007,174100,565019540,8670,8670,8670,8670,0
20241007,174000,565019540,8670,8670,8670,8670,0
20241007,173900,565019540,8670,8670,8670,8670,0
20241007,173800,565019540,8670,8670,8670,8670,0
20241007,173700,565019540,8670,8670,8670,8670,0
20241007,173600,565019540,8670,8670,8670,8670,0
20241007,173500,565019540,8670,8670,8670,8670,0
20241007,173400,565019540,8670,8670,8670,8670,0
20241007,173300,565019540,8670,8670,8670,8670,0
20241007,173200,565019540,8670,8670,8670,8670,1024
20241007,173100,565019540,8670,8670,8670,8670,0
20241007,173000,565019540,8670,8670,8670,8670,0
20241007,172900,565019540,8670,8670,8670,8670,0
20241007,172800,565019540,8670,8670,8670,8670,0
20241007,172700,565019540,8670,8670,8670,8670,0
20241007,172600,565019540,8670,8670,8670,8670,0
20241007,172500,565019540,8670,8670,8670,8670,0
20241007,172400,565019540,8670,8670,8670,8670,0
20241007,172300,565019540,8670,8670,8670,8670,0
20241007,172200,565019540,8670,8670,8670,8670,0
20241007,172100,565019540,8670,8670,8670,8670,0
20241007,172000,565019540,8670,8670,8670,8670,0
20241007,171900,565019540,8670,8670,8670,8670,0
20241007,171800,565019540,8670,8670,8670,8670,0
20241007,171700,565019540,8670,8670,8670,8670,0
20241007,171600,565019540,8670,8670,8670,8670,0
20241007,171500,565019540,8670,8670,8670,8670,0
20241007,171400,565019540,8670,8670,8670,8670,0
20241007,171300,565019540,8670,8670,8670,8670,0
20241007,171200,565019540,8670,8670,8670,8670,0
20241007,171100,565019540,8670,8670,8670,8670,0
20241007,171000,565019540,8670,8670,8670,8670,0
20241007,170900,565019540,8670,8670,8670,8670,0
20241007,170800,565019540,8670,8670,8670,8670,0
20241007,170700,565019540,8670,8670,8670,8670,0
20241007,170600,565019540,8670,8670,8670,8670,0
20241007,170500,565019540,8670,8670,8670,8670,0
20241007,170400,565019540,8670,8670,8670,8670,0
20241007,170300,565019540,8670,8670,8670,8670,0
20241007,170200,565019540,8670,8670,8670,8670,1024
20241007,170100,565019540,8670,8670,8670,8670,0
20241007,170000,565019540,8670,8670,8670,8670,0
20241007,165900,565019540,8670,8670,8670,8670,0
20241007,165800,565019540,8670,8670,8670,8670,0
20241007,165700,565019540,8670,8670,8670,8670,0
20241007,165600,565019540,8670,8670,8670,8670,0
20241007,165500,565019540,8670,8670,8670,8670,0
20241007,165400,565019540,8670,8670,8670,8670,0
20241007,165300,565019540,8670,8670,8670,8670,0
20241007,165200,565019540,8670,8670,8670,8670,0
20241007,165100,565019540,8670,8670,8670,8670,0
20241007,165000,565019540,8670,8670,8670,8670,0
20241007,164900,565019540,8670,8670,8670,8670,0
20241007,164800,565019540,8670,8670,8670,8670,0
20241007,164700,565019540,8670,8670,8670,8670,0
20241007,164600,565019540,8670,8670,8670,8670,0
20241007,164500,565019540,8670,8670,8670,8670,0
20241007,164400,565019540,8670,8670,8670,8670,0
20241007,164300,565019540,8670,8670,8670,8670,0
20241007,164200,565019540,8670,8670,8670,8670,0
20241007,164100,565019540,8670,8670,8670,8670,0
20241007,164000,565019540,8670,8670,8670,8670,0
20241007,163900,565019540,8670,8670,8670,8670,0
20241007,163800,565019540,8670,8670,8670,8670,0
20241007,163700,565019540,8670,8670,8670,8670,0
20241007,163600,565019540,8670,8670,8670,8670,0
20241007,163500,565019540,8670,8670,8670,8670,0
20241007,163400,565019540,8670,8670,8670,8670,0
20241007,163300,565019540,8670,8670,8670,8670,0
20241007,163200,565019540,8670,8670,8670,8670,1024
20241007,163100,565019540,8670,8670,8670,8670,0
20241007,163000,565019540,8670,8670,8670,8670,0
20241007,162900,565019540,8670,8670,8670,8670,0
20241007,162800,565019540,8670,8670,8670,8670,0
20241007,162700,565019540,8670,8670,8670,8670,0
20241007,162600,565019540,8670,8670,8670,8670,0
20241007,162500,565019540,8670,8670,8670,8670,0
20241007,162400,565019540,8670,8670,8670,8670,0
20241007,162300,565019540,8670,8670,8670,8670,0
20241007,162200,565019540,8670,8670,8670,8670,0
20241007,162100,565019540,8670,8670,8670,8670,0
20241007,162000,565019540,8670,8670,8670,8670,0
20241007,161900,565019540,8670,8670,8670,8670,0
20241007,161800,565019540,8670,8670,8670,8670,0
20241007,161700,565019540,8670,8670,8670,8670,0
20241007,161600,565019540,8670,8670,8670,8670,0
20241007,161500,565019540,8670,8670,8670,8670,0
20241007,161400,565019540,8670,8670,8670,8670,0
20241007,161300,565019540,8670,8670,8670,8670,0
20241007,161200,565019540,8670,8670,8670,8670,0
20241007,161100,565019540,8670,8670,8670,8670,0
20241007,161000,565019540,8670,8670,8670,8670,0
20241007,160900,565019540,8670,8670,8670,8670,0
20241007,160800,565019540,8670,8670,8670,8670,0
20241007,160700,565019540,8670,8670,8670,8670,0
20241007,160600,565019540,8670,8670,8670,8670,0
20241007,160500,565019540,8670,8670,8670,8670,0
20241007,160400,565019540,8670,8670,8670,8670,0
20241007,160300,565019540,8670,8670,8670,8670,0
20241007,160200,565019540,8670,8670,8670,8670,1024
20241007,160100,565019540,8670,8670,8670,8670,0
20241007,160000,565019540,8670,8670,8670,8670,0
20241007,155900,565019540,8670,8670,8670,8670,0
20241007,155800,565019540,8670,8670,8670,8670,0
20241007,155700,565019540,8670,8670,8670,8670,0
20241007,155600,565019540,8670,8670,8670,8670,0
20241007,155500,565019540,8670,8670,8670,8670,0
20241007,155400,565019540,8670,8670,8670,8670,0
20241007,155300,565019540,8670,8670,8670,8670,0
20241007,155200,565019540,8670,8670,8670,8670,0
20241007,155100,565019540,8670,8670,8670,8670,0
20241007,155000,565019540,8670,8670,8670,8670,0
20241007,154900,565019540,8670,8670,8670,8670,0
20241007,154800,565019540,8670,8670,8670,8670,0
20241007,154700,565019540,8670,8670,8670,8670,0
20241007,154600,565019540,8670,8670,8670,8670,0
20241007,154500,565019540,8670,8670,8670,8670,0
20241007,154400,565019540,8670,8670,8670,8670,0
20241007,154300,565019540,8670,8670,8670,8670,0
20241007,154200,565019540,8670,8670,8670,8670,0
20241007,154100,565019540,8670,8670,8670,8670,0
20241007,154000,565019540,8670,8670,8670,8670,0
20241007,153900,565019540,8670,8670,8670,8670,0
20241007,153800,565019540,8670,8670,8670,8670,0
20241007,153700,565019540,8670,8670,8670,8670,0
20241007,153600,565019540,8670,8670,8670,8670,0
20241007,153500,565019540,8670,8670,8670,8670,0
20241007,153400,565019540,8670,8670,8670,8670,0
20241007,153300,565019540,8670,8670,8670,8670,0
20241007,153200,565019540,8670,8670,8670,8670,1024
20241007,153100,565019540,8670,8670,8670,8670,0
20241007,153000,565019540,8670,8670,8670,8670,1024
20241007,152900,556141460,8670,8670,8670,8670,0
20241007,152800,556141460,8670,8670,8670,8670,0
20241007,152700,556141460,8670,8670,8670,8670,0
20241007,152600,556141460,8670,8670,8670,8670,0
20241007,152500,556141460,8670,8670,8670,8670,0
20241007,152400,556141460,8670,8670,8670,8670,0
20241007,152300,556141460,8670,8670,8670,8670,0
20241007,152200,556141460,8670,8670,8670,8670,0
20241007,152100,556141460,8670,8670,8670,8670,0
20241007,152000,556141460,8670,8670,8670,8670,0
20241007,151900,556141460,8670,8660,8680,8660,507
20241007,151800,551745850,8650,8630,8660,8630,314
20241007,151700,549032810,8630,8660,8660,8630,247
20241007,151600,546897630,8660,8660,8660,8660,7
20241007,151500,546837010,8660,8660,8660,8660,0
20241007,151400,546837010,8660,8660,8660,8660,0
20241007,151300,546837010,8660,8660,8660,8660,0
20241007,151200,546837010,8660,8660,8660,8660,0
20241007,151100,546837010,8660,8660,8660,8660,0
20241007,151000,546837010,8660,8640,8660,8640,100
20241007,150900,545971040,8610,8610,8610,8610,0
20241007,150800,545971040,8610,8630,8630,8610,482
20241007,150700,541814550,8620,8620,8620,8620,113
20241007,150600,540840490,8630,8630,8630,8630,150
20241007,150500,539545990,8630,8630,8630,8630,208
20241007,150400,537750950,8630,8680,8680,8630,813
20241007,150300,530719270,8680,8680,8680,8680,2
20241007,150200,530701910,8640,8650,8650,8640,175
20241007,150100,529189900,8670,8670,8670,8670,0
20241007,150000,529189900,8670,8670,8670,8670,3
20241007,145900,529163890,8630,8630,8630,8630,50
20241007,145800,528732390,8630,8630,8630,8630,0
20241007,145700,528732390,8630,8630,8630,8630,0
20241007,145600,528732390,8630,8630,8630,8630,0
20241007,145500,528732390,8630,8630,8630,8630,0
20241007,145400,528732390,8630,8630,8630,8630,1437
20241007,145300,516331080,8630,8630,8630,8630,0
20241007,145200,516331080,8630,8630,8630,8630,0
20241007,145100,516331080,8630,8630,8630,8630,1
20241007,145000,516322450,8670,8670,8670,8670,0
20241007,144900,516322450,8670,8670,8670,8670,0
20241007,144800,516322450,8670,8670,8670,8670,0
20241007,144700,516322450,8670,8670,8670,8670,0
20241007,144600,516322450,8670,8670,8670,8670,0
20241007,144500,516322450,8670,8670,8670,8670,0
20241007,144400,516322450,8670,8670,8670,8670,0
20241007,144300,516322450,8670,8670,8670,8670,0
20241007,144200,516322450,8670,8670,8670,8670,0
20241007,144100,516322450,8670,8670,8670,8670,0
20241007,144000,516322450,8670,8670,8670,8670,104
20241007,143900,515420770,8650,8650,8650,8650,0
20241007,143800,515420770,8650,8650,8650,8650,0
20241007,143700,515420770,8650,8650,8650,8630,242
20241007,143600,513328640,8650,8650,8650,8650,15
20241007,143500,513198890,8650,8650,8650,8650,0
20241007,143400,513198890,8650,8650,8650,8650,0
20241007,143300,513198890,8650,8650,8650,8650,20
20241007,143200,513025890,8650,8650,8650,8650,204
20241007,143100,511261290,8640,8640,8640,8640,0
20241007,143000,511261290,8640,8640,8640,8640,76
20241007,142900,510604650,8670,8670,8670,8670,30
20241007,142800,510344550,8670,8670,8670,8670,0
20241007,142700,510344550,8670,8670,8670,8670,2
20241007,142600,510327210,8650,8650,8650,8650,400
20241007,142500,506867210,8660,8660,8660,8660,0
20241007,142400,506867210,8660,8670,8670,8660,363
20241007,142300,503723350,8670,8670,8670,8670,50
20241007,142200,503289850,8660,8660,8660,8660,20
20241007,142100,503116650,8670,8670,8670,8670,0
20241007,142000,503116650,8670,8670,8670,8670,30
20241007,141900,502856550,8670,8670,8670,8670,0
20241007,141800,502856550,8670,8670,8670,8670,1
20241007,141700,502847880,8670,8670,8670,8670,30
20241007,141600,502587780,8670,8670,8670,8670,0
20241007,141500,502587780,8670,8670,8670,8670,0
20241007,141400,502587780,8670,8670,8670,8670,68
20241007,141300,501998220,8670,8670,8670,8670,57
20241007,141200,501504030,8670,8670,8670,8670,0
20241007,141100,501504030,8670,8670,8670,8670,10
20241007,141000,501417330,8670,8670,8670,8670,0
20241007,140900,501417330,8670,8670,8670,8670,0
20241007,140800,501417330,8670,8660,8670,8660,11
20241007,140700,501321980,8670,8620,8670,8620,9
20241007,140600,501244100,8620,8620,8620,8620,30
20241007,140500,500985500,8620,8670,8670,8620,151
20241007,140400,499680520,8670,8670,8670,8670,0
20241007,140300,499680520,8670,8670,8670,8670,0
20241007,140200,499680520,8670,8670,8670,8670,115
20241007,140100,498683470,8670,8670,8670,8670,0
20241007,140000,498683470,8670,8670,8670,8670,0
20241007,135900,498683470,8670,8670,8670,8670,0
20241007,135800,498683470,8670,8670,8670,8670,0
20241007,135700,498683470,8670,8670,8670,8670,0
20241007,135600,498683470,8670,8670,8670,8670,20
20241007,135500,498510070,8670,8670,8670,8670,0
20241007,135400,498510070,8670,8670,8670,8670,100
20241007,135300,497643070,8670,8670,8670,8670,288
20241007,135200,495146110,8680,8660,8680,8660,13
20241007,135100,495033300,8650,8650,8650,8650,15
20241007,135000,494903550,8650,8650,8650,8650,1
20241007,134900,494894900,8640,8640,8640,8640,0
20241007,134800,494894900,8640,8640,8640,8640,0
20241007,134700,494894900,8640,8640,8640,8640,0
20241007,134600,494894900,8640,8640,8640,8640,0
20241007,134500,494894900,8640,8640,8640,8640,49
20241007,134400,494471540,8640,8630,8640,8630,136
20241007,134300,493297130,8630,8610,8630,8610,102
20241007,134200,492418070,8630,8610,8630,8610,103
20241007,134100,491529210,8630,8630,8630,8590,721
20241007,134000,485321670,8630,8630,8630,8630,0
20241007,133900,485321670,8630,8630,8630,8630,0
20241007,133800,485321670,8630,8640,8640,8630,57
20241007,133700,484829660,8640,8640,8640,8640,0
20241007,133600,484829660,8640,8660,8660,8640,1967
20241007,133500,467801370,8660,8670,8690,8660,27
20241007,133400,467567250,8670,8680,8680,8670,142
20241007,133300,466335110,8670,8690,8690,8670,75
20241007,133200,465683760,8690,8690,8690,8690,0
20241007,133100,465683760,8690,8690,8690,8690,0
20241007,133000,465683760,8690,8690,8690,8690,0
20241007,132900,465683760,8690,8690,8690,8690,9
20241007,132800,465605550,8690,8690,8690,8690,0
20241007,132700,465605550,8690,8690,8690,8690,18
20241007,132600,465449130,8690,8690,8690,8690,0
20241007,132500,465449130,8690,8690,8690,8690,0
20241007,132400,465449130,8690,8690,8690,8690,0
20241007,132300,465449130,8690,8690,8690,8690,0
20241007,132200,465449130,8690,8690,8690,8690,2
20241007,132100,465431750,8690,8690,8690,8690,0
20241007,132000,465431750,8690,8690,8690,8690,0
20241007,131900,465431750,8690,8690,8690,8690,0
20241007,131800,465431750,8690,8690,8690,8690,0
20241007,131700,465431750,8690,8690,8690,8690,7
20241007,131600,465370920,8690,8690,8690,8660,635
20241007,131500,459865780,8670,8670,8670,8670,0
20241007,131400,459865780,8670,8670,8670,8670,20
20241007,131300,459692380,8670,8670,8670,8670,0
20241007,131200,459692380,8670,8690,8690,8670,11
20241007,131100,459596960,8690,8670,8690,8670,55
20241007,131000,459119350,8690,8690,8690,8690,2
20241007,130900,459101970,8670,8670,8690,8670,12
20241007,130800,458997850,8690,8690,8690,8670,174
20241007,130700,457488230,8690,8690,8690,8690,176
20241007,130600,455958790,8700,8690,8700,8670,77
20241007,130500,455289770,8690,8690,8690,8690,0
20241007,130400,455289770,8690,8690,8690,8690,3
20241007,130300,455263700,8680,8670,8690,8670,103
20241007,130200,454370640,8680,8680,8680,8680,0
20241007,130100,454370640,8680,8670,8680,8670,103
20241007,130000,453477210,8660,8670,8670,8660,6
20241007,125900,453425240,8670,8670,8670,8670,0
20241007,125800,453425240,8670,8660,8670,8660,4
20241007,125700,453390570,8660,8660,8660,8660,11
20241007,125600,453295310,8670,8670,8670,8670,10
20241007,125500,453208610,8670,8660,8670,8660,10
20241007,125400,453121920,8660,8670,8670,8660,34
20241007,125300,452827370,8660,8660,8660,8660,0
20241007,125200,452827370,8660,8660,8660,8660,0
20241007,125100,452827370,8660,8660,8660,8660,0
20241007,125000,452827370,8660,8660,8660,8660,0
20241007,124900,452827370,8660,8650,8660,8650,348
20241007,124800,449814430,8640,8600,8640,8600,11418
20241007,124700,351617100,8600,8590,8600,8590,46
20241007,124600,351221850,8590,8590,8590,8590,20
20241007,124500,351050050,8600,8600,8600,8600,11
20241007,124400,350955450,8600,8580,8600,8580,3526
20241007,124300,320701740,8600,8600,8600,8580,24
20241007,124200,320495360,8590,8600,8600,8590,1187
20241007,124100,310291710,8600,8610,8610,8600,137
20241007,124000,309112340,8600,8600,8600,8600,0
20241007,123900,309112340,8600,8630,8630,8600,24
20241007,123800,308905280,8610,8610,8610,8610,0
20241007,123700,308905280,8610,8610,8610,8610,20
20241007,123600,308733080,8630,8630,8630,8630,0
20241007,123500,308733080,8630,8610,8630,8610,76
20241007,123400,308078520,8600,8600,8600,8600,73
20241007,123300,307450720,8610,8610,8610,8610,5
20241007,123200,307407670,8600,8600,8600,8600,15
20241007,123100,307278670,8610,8610,8610,8610,1
20241007,123000,307270060,8600,8600,8600,8600,0
20241007,122900,307270060,8600,8600,8600,8600,108
20241007,122800,306341260,8610,8610,8610,8610,11
20241007,122700,306246550,8610,8600,8610,8600,6
20241007,122600,306194930,8610,8610,8610,8610,103
20241007,122500,305308100,8610,8620,8620,8610,81
20241007,122400,304610680,8620,8610,8620,8610,36
20241007,122300,304300680,8610,8610,8610,8610,54
20241007,122200,303835740,8610,8610,8610,8610,366
20241007,122100,300684480,8620,8630,8630,8610,1160
20241007,122000,290686180,8630,8630,8630,8630,45
20241007,121900,290297830,8630,8630,8630,8630,0
20241007,121800,290297830,8630,8630,8630,8630,33
20241007,121700,290013040,8640,8640,8640,8640,0
20241007,121600,290013040,8640,8640,8640,8640,0
20241007,121500,290013040,8640,8640,8640,8640,785
20241007,121400,283230640,8650,8650,8650,8650,80
20241007,121300,282538640,8670,8670,8670,8670,0
20241007,121200,282538640,8670,8670,8670,8670,0
20241007,121100,282538640,8670,8670,8670,8670,0
20241007,121000,282538640,8670,8670,8670,8670,101
20241007,120900,281662970,8670,8650,8670,8650,1014
20241007,120800,272882290,8650,8650,8650,8650,5
20241007,120700,272839040,8650,8650,8650,8650,2
20241007,120600,272821740,8650,8650,8650,8650,0
20241007,120500,272821740,8650,8650,8650,8650,0
20241007,120400,272821740,8650,8650,8650,8650,1
20241007,120300,272813090,8630,8630,8630,8630,0
20241007,120200,272813090,8630,8640,8640,8630,78
20241007,120100,272139900,8630,8630,8630,8630,0
20241007,120000,272139900,8630,8630,8630,8630,0
20241007,115900,272139900,8630,8630,8630,8630,0
20241007,115800,272139900,8630,8630,8630,8630,0
20241007,115700,272139900,8630,8630,8630,8630,337
20241007,115600,269231590,8660,8660,8660,8660,1
20241007,115500,269222930,8650,8650,8650,8650,0
20241007,115400,269222930,8650,8650,8650,8650,0
20241007,115300,269222930,8650,8640,8650,8640,54
20241007,115200,268755850,8640,8640,8640,8640,0
20241007,115100,268755850,8640,8640,8640,8640,1
20241007,115000,268747210,8630,8630,8630,8630,0
20241007,114900,268747210,8630,8630,8630,8630,75
20241007,114800,268099960,8640,8640,8640,8640,0
20241007,114700,268099960,8640,8640,8640,8640,0
20241007,114600,268099960,8640,8640,8640,8640,12
20241007,114500,267996280,8650,8650,8650,8650,1
20241007,114400,267987630,8650,8650,8650,8650,10
20241007,114300,267901130,8640,8640,8640,8640,0
20241007,114200,267901130,8640,8640,8640,8640,2
20241007,114100,267883850,8620,8620,8620,8620,0
20241007,114000,267883850,8620,8620,8620,8620,0
20241007,113900,267883850,8620,8650,8650,8620,957
20241007,113800,259616120,8650,8650,8650,8650,22
20241007,113700,259425820,8650,8650,8650,8650,12
20241007,113600,259322020,8650,8650,8650,8650,21
20241007,113500,259140370,8650,8650,8650,8650,940
20241007,113400,251009370,8650,8650,8650,8650,15
20241007,113300,250879620,8660,8660,8660,8660,260
20241007,113200,248628020,8660,8660,8660,8660,0
20241007,113100,248628020,8660,8660,8660,8660,0
20241007,113000,248628020,8660,8660,8660,8660,0
20241007,112900,248628020,8660,8660,8660,8660,486
20241007,112800,244419260,8660,8660,8660,8660,0
20241007,112700,244419260,8660,8660,8660,8660,100
20241007,112600,243553260,8660,8660,8660,8660,31
20241007,112500,243284800,8650,8650,8650,8650,15
20241007,112400,243155050,8660,8660,8660,8660,0
20241007,112300,243155050,8660,8660,8660,8660,11
20241007,112200,243059790,8650,8650,8650,8650,12
20241007,112100,242955990,8650,8650,8650,8650,5
20241007,112000,242912740,8660,8660,8660,8660,0
20241007,111900,242912740,8660,8670,8670,8660,171
20241007,111800,241431780,8660,8670,8670,8660,818
20241007,111700,234345680,8670,8670,8670,8670,0
20241007,111600,234345680,8670,8670,8670,8670,0
20241007,111500,234345680,8670,8670,8670,8670,31
20241007,111400,234076910,8670,8670,8670,8670,3
20241007,111300,234050900,8680,8680,8680,8680,29
20241007,111200,233799180,8690,8690,8690,8690,353
20241007,111100,230731610,8680,8680,8680,8680,200
20241007,111000,228995610,8680,8680,8680,8680,44
20241007,110900,228613690,8680,8680,8680,8680,0
20241007,110800,228613690,8680,8680,8680,8680,68
20241007,110700,228023450,8690,8690,8690,8690,20
20241007,110600,227849650,8690,8690,8690,8690,0
20241007,110500,227849650,8690,8690,8690,8690,259
20241007,110400,225598940,8700,8700,8700,8700,0
20241007,110300,225598940,8700,8700,8700,8700,0
20241007,110200,225598940,8700,8700,8700,8700,0
20241007,110100,225598940,8700,8700,8700,8700,0
20241007,110000,225598940,8700,8700,8700,8700,0
20241007,105900,225598940,8700,8700,8700,8700,0
20241007,105800,225598940,8700,8700,8700,8700,1
20241007,105700,225590240,8660,8660,8660,8660,0
20241007,105600,225590240,8660,8660,8660,8660,0
20241007,105500,225590240,8660,8660,8660,8660,0
20241007,105400,225590240,8660,8660,8660,8660,0
20241007,105300,225590240,8660,8660,8660,8660,1
20241007,105200,225581580,8660,8660,8660,8660,2
20241007,105100,225564260,8660,8660,8660,8660,1
20241007,105000,225555600,8660,8690,8690,8660,386
20241007,104900,222207250,8690,8690,8690,8690,0
20241007,104800,222207250,8690,8690,8690,8690,0
20241007,104700,222207250,8690,8690,8690,8690,0
20241007,104600,222207250,8690,8690,8690,8690,136
20241007,104500,221025410,8700,8690,8700,8690,387
20241007,104400,217658780,8690,8690,8690,8690,0
20241007,104300,217658780,8690,8690,8690,8690,11
20241007,104200,217563190,8700,8700,8700,8700,0
20241007,104100,217563190,8700,8700,8700,8700,1
20241007,104000,217554490,8700,8700,8700,8700,296
20241007,103900,214979290,8700,8700,8700,8700,0
20241007,103800,214979290,8700,8690,8700,8690,3
20241007,103700,214953210,8700,8700,8700,8700,1
20241007,103600,214944510,8680,8680,8680,8680,0
20241007,103500,214944510,8680,8680,8680,8680,10
20241007,103400,214857710,8680,8680,8680,8680,0
20241007,103300,214857710,8680,8680,8680,8680,0
20241007,103200,214857710,8680,8680,8680,8680,15
20241007,103100,214727510,8700,8690,8700,8690,194
20241007,103000,213040400,8690,8690,8690,8690,1
20241007,102900,213031710,8670,8670,8670,8670,0
20241007,102800,213031710,8670,8670,8670,8670,150
20241007,102700,211731210,8670,8670,8670,8670,600
20241007,102600,206529210,8700,8700,8700,8700,11
20241007,102500,206433510,8700,8700,8700,8700,1
20241007,102400,206424810,8670,8670,8670,8670,30
20241007,102300,206164710,8700,8700,8700,8700,487
20241007,102200,201927810,8670,8670,8670,8670,11
20241007,102100,201832440,8670,8670,8670,8670,40
20241007,102000,201485640,8670,8670,8670,8670,0
20241007,101900,201485640,8670,8670,8670,8670,15
20241007,101800,201355590,8670,8670,8670,8670,1
20241007,101700,201346920,8700,8700,8700,8700,2
20241007,101600,201329520,8660,8660,8660,8660,0
20241007,101500,201329520,8660,8660,8660,8660,4
20241007,101400,201294880,8650,8650,8650,8650,33
20241007,101300,201009430,8650,8660,8660,8650,1114
20241007,101200,191365400,8660,8700,8700,8660,220
20241007,101100,189458040,8700,8700,8700,8700,1
20241007,101000,189449340,8700,8700,8700,8700,23
20241007,100900,189249240,8690,8690,8690,8690,362
20241007,100800,186103460,8690,8690,8690,8690,166
20241007,100700,184660920,8690,8720,8720,8690,356
20241007,100600,181562880,8690,8720,8720,8690,602
20241007,100500,176313680,8710,8710,8710,8710,0
20241007,100400,176313680,8710,8710,8710,8710,100
20241007,100300,175442680,8700,8710,8710,8700,261
20241007,100200,173171370,8700,8690,8700,8690,477
20241007,100100,169025830,8690,8690,8690,8690,0
20241007,100000,169025830,8690,8690,8690,8690,0
20241007,095900,169025830,8690,8690,8690,8690,50
20241007,095800,168591330,8690,8660,8690,8660,551
20241007,095700,163803170,8700,8700,8700,8700,10
20241007,095600,163716170,8660,8680,8680,8660,238
20241007,095500,161653510,8680,8680,8680,8680,1
20241007,095400,161644830,8670,8670,8670,8670,0
20241007,095300,161644830,8670,8670,8670,8670,1000
20241007,095200,152974830,8670,8670,8670,8670,94
20241007,095100,152159850,8670,8670,8670,8670,0
20241007,095000,152159850,8670,8670,8670,8670,264
20241007,094900,149870970,8690,8690,8690,8690,0
20241007,094800,149870970,8690,8690,8690,8690,305
20241007,094700,147220520,8700,8700,8700,8700,0
20241007,094600,147220520,8700,8680,8710,8680,309
20241007,094500,144534330,8690,8670,8690,8670,829
20241007,094400,137340170,8660,8660,8660,8660,70
20241007,094300,136733970,8660,8660,8660,8660,0
20241007,094200,136733970,8660,8670,8670,8660,100
20241007,094100,135867870,8670,8680,8680,8670,60
20241007,094000,135347570,8680,8690,8690,8680,1905
20241007,093900,118806480,8720,8680,8720,8680,4
20241007,093800,118771720,8720,8680,8720,8680,8
20241007,093700,118702240,8680,8680,8680,8680,37
20241007,093600,118381080,8680,8680,8680,8680,6
20241007,093500,118329000,8720,8720,8720,8720,1
20241007,093400,118320280,8680,8730,8730,8680,393
20241007,093300,114892240,8660,8720,8730,8660,1717
20241007,093200,99956410,8720,8720,8730,8720,321
20241007,093100,97155020,8730,8720,8730,8720,300
20241007,093000,94536030,8730,8730,8730,8730,120
20241007,092900,93488430,8680,8710,8730,8680,507
20241007,092800,89075950,8680,8710,8710,8680,149
20241007,092700,87782600,8710,8710,8710,8710,5
20241007,092600,87739050,8710,8680,8710,8680,794
20241007,092500,80845600,8680,8660,8680,8660,809
20241007,092400,73828720,8680,8660,8680,8660,202
20241007,092300,72078600,8650,8650,8650,8600,767
20241007,092200,65461330,8660,8670,8670,8660,185
20241007,092100,63859030,8690,8690,8700,8690,413
20241007,092000,60270040,8680,8670,8680,8670,95
20241007,091900,59446380,8670,8670,8680,8670,255
20241007,091800,57235510,8670,8650,8670,8640,310
20241007,091700,54553860,8650,8640,8660,8640,121
20241007,091600,53507200,8640,8640,8640,8640,100
20241007,091500,52643200,8640,8640,8640,8640,51
20241007,091400,52202560,8640,8640,8640,8630,69
20241007,091300,51606900,8630,8630,8630,8630,316
20241007,091200,48879820,8630,8630,8630,8630,8
20241007,091100,48810780,8620,8620,8620,8620,520
20241007,091000,44328380,8620,8550,8620,8550,460
20241007,090900,40370270,8600,8510,8600,8510,678
20241007,090800,34577120,8510,8520,8530,8510,396
20241007,090700,31203860,8530,8520,8530,8520,8
20241007,090600,31135690,8520,8540,8540,8520,307
20241007,090500,28517370,8540,8570,8570,8540,778
20241007,090400,21857830,8560,8570,8570,8560,122
20241007,090300,20813140,8560,8570,8570,8560,317
20241007,090200,18098540,8560,8560,8560,8560,0
20241007,090100,18098540,8560,8660,8660,8510,1294
20241007,090000,6957160,8670,8760,8760,8670,740