KissMeData/123690/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203300,491323850,7500,7500,7500,7500,272
20241007,203200,491323850,7500,7500,7500,7500,0
20241007,203100,491323850,7500,7500,7500,7500,0
20241007,203000,491323850,7500,7500,7500,7500,0
20241007,202900,491323850,7500,7500,7500,7500,0
20241007,202800,491323850,7500,7500,7500,7500,0
20241007,202700,491323850,7500,7500,7500,7500,0
20241007,202600,491323850,7500,7500,7500,7500,0
20241007,202500,491323850,7500,7500,7500,7500,0
20241007,202400,491323850,7500,7500,7500,7500,0
20241007,202300,491323850,7500,7500,7500,7500,0
20241007,202200,491323850,7500,7500,7500,7500,0
20241007,202100,491323850,7500,7500,7500,7500,0
20241007,202000,491323850,7500,7500,7500,7500,0
20241007,201900,491323850,7500,7500,7500,7500,0
20241007,201800,491323850,7500,7500,7500,7500,0
20241007,201700,491323850,7500,7500,7500,7500,0
20241007,201600,491323850,7500,7500,7500,7500,0
20241007,201500,491323850,7500,7500,7500,7500,0
20241007,201400,491323850,7500,7500,7500,7500,0
20241007,201300,491323850,7500,7500,7500,7500,0
20241007,201200,491323850,7500,7500,7500,7500,0
20241007,201100,491323850,7500,7500,7500,7500,0
20241007,201000,491323850,7500,7500,7500,7500,0
20241007,200900,491323850,7500,7500,7500,7500,0
20241007,200800,491323850,7500,7500,7500,7500,0
20241007,200700,491323850,7500,7500,7500,7500,0
20241007,200600,491323850,7500,7500,7500,7500,0
20241007,200500,491323850,7500,7500,7500,7500,0
20241007,200400,491323850,7500,7500,7500,7500,0
20241007,200300,491323850,7500,7500,7500,7500,272
20241007,200200,491323850,7500,7500,7500,7500,0
20241007,200100,491323850,7500,7500,7500,7500,0
20241007,200000,491323850,7500,7500,7500,7500,0
20241007,195900,491323850,7500,7500,7500,7500,0
20241007,195800,491323850,7500,7500,7500,7500,0
20241007,195700,491323850,7500,7500,7500,7500,0
20241007,195600,491323850,7500,7500,7500,7500,0
20241007,195500,491323850,7500,7500,7500,7500,0
20241007,195400,491323850,7500,7500,7500,7500,0
20241007,195300,491323850,7500,7500,7500,7500,0
20241007,195200,491323850,7500,7500,7500,7500,0
20241007,195100,491323850,7500,7500,7500,7500,0
20241007,195000,491323850,7500,7500,7500,7500,0
20241007,194900,491323850,7500,7500,7500,7500,0
20241007,194800,491323850,7500,7500,7500,7500,0
20241007,194700,491323850,7500,7500,7500,7500,0
20241007,194600,491323850,7500,7500,7500,7500,0
20241007,194500,491323850,7500,7500,7500,7500,0
20241007,194400,491323850,7500,7500,7500,7500,0
20241007,194300,491323850,7500,7500,7500,7500,0
20241007,194200,491323850,7500,7500,7500,7500,0
20241007,194100,491323850,7500,7500,7500,7500,0
20241007,194000,491323850,7500,7500,7500,7500,0
20241007,193900,491323850,7500,7500,7500,7500,0
20241007,193800,491323850,7500,7500,7500,7500,0
20241007,193700,491323850,7500,7500,7500,7500,0
20241007,193600,491323850,7500,7500,7500,7500,0
20241007,193500,491323850,7500,7500,7500,7500,0
20241007,193400,491323850,7500,7500,7500,7500,0
20241007,193300,491323850,7500,7500,7500,7500,272
20241007,193200,491323850,7500,7500,7500,7500,0
20241007,193100,491323850,7500,7500,7500,7500,0
20241007,193000,491323850,7500,7500,7500,7500,0
20241007,192900,491323850,7500,7500,7500,7500,0
20241007,192800,491323850,7500,7500,7500,7500,0
20241007,192700,491323850,7500,7500,7500,7500,0
20241007,192600,491323850,7500,7500,7500,7500,0
20241007,192500,491323850,7500,7500,7500,7500,0
20241007,192400,491323850,7500,7500,7500,7500,0
20241007,192300,491323850,7500,7500,7500,7500,0
20241007,192200,491323850,7500,7500,7500,7500,0
20241007,192100,491323850,7500,7500,7500,7500,0
20241007,192000,491323850,7500,7500,7500,7500,0
20241007,191900,491323850,7500,7500,7500,7500,0
20241007,191800,491323850,7500,7500,7500,7500,0
20241007,191700,491323850,7500,7500,7500,7500,0
20241007,191600,491323850,7500,7500,7500,7500,0
20241007,191500,491323850,7500,7500,7500,7500,0
20241007,191400,491323850,7500,7500,7500,7500,0
20241007,191300,491323850,7500,7500,7500,7500,0
20241007,191200,491323850,7500,7500,7500,7500,0
20241007,191100,491323850,7500,7500,7500,7500,0
20241007,191000,491323850,7500,7500,7500,7500,0
20241007,190900,491323850,7500,7500,7500,7500,0
20241007,190800,491323850,7500,7500,7500,7500,0
20241007,190700,491323850,7500,7500,7500,7500,0
20241007,190600,491323850,7500,7500,7500,7500,0
20241007,190500,491323850,7500,7500,7500,7500,0
20241007,190400,491323850,7500,7500,7500,7500,0
20241007,190300,491323850,7500,7500,7500,7500,272
20241007,190200,491323850,7500,7500,7500,7500,0
20241007,190100,491323850,7500,7500,7500,7500,0
20241007,190000,491323850,7500,7500,7500,7500,0
20241007,185900,491323850,7500,7500,7500,7500,0
20241007,185800,491323850,7500,7500,7500,7500,0
20241007,185700,491323850,7500,7500,7500,7500,0
20241007,185600,491323850,7500,7500,7500,7500,0
20241007,185500,491323850,7500,7500,7500,7500,0
20241007,185400,491323850,7500,7500,7500,7500,0
20241007,185300,491323850,7500,7500,7500,7500,0
20241007,185200,491323850,7500,7500,7500,7500,0
20241007,185100,491323850,7500,7500,7500,7500,0
20241007,185000,491323850,7500,7500,7500,7500,0
20241007,184900,491323850,7500,7500,7500,7500,0
20241007,184800,491323850,7500,7500,7500,7500,0
20241007,184700,491323850,7500,7500,7500,7500,0
20241007,184600,491323850,7500,7500,7500,7500,0
20241007,184500,491323850,7500,7500,7500,7500,0
20241007,184400,491323850,7500,7500,7500,7500,0
20241007,184300,491323850,7500,7500,7500,7500,0
20241007,184200,491323850,7500,7500,7500,7500,0
20241007,184100,491323850,7500,7500,7500,7500,0
20241007,184000,491323850,7500,7500,7500,7500,0
20241007,183900,491323850,7500,7500,7500,7500,0
20241007,183800,491323850,7500,7500,7500,7500,0
20241007,183700,491323850,7500,7500,7500,7500,0
20241007,183600,491323850,7500,7500,7500,7500,0
20241007,183500,491323850,7500,7500,7500,7500,0
20241007,183400,491323850,7500,7500,7500,7500,0
20241007,183300,491323850,7500,7500,7500,7500,272
20241007,183200,491323850,7500,7500,7500,7500,0
20241007,183100,491323850,7500,7500,7500,7500,0
20241007,183000,491323850,7500,7500,7500,7500,0
20241007,182900,491323850,7500,7500,7500,7500,0
20241007,182800,491323850,7500,7500,7500,7500,0
20241007,182700,491323850,7500,7500,7500,7500,0
20241007,182600,491323850,7500,7500,7500,7500,0
20241007,182500,491323850,7500,7500,7500,7500,0
20241007,182400,491323850,7500,7500,7500,7500,0
20241007,182300,491323850,7500,7500,7500,7500,0
20241007,182200,491323850,7500,7500,7500,7500,0
20241007,182100,491323850,7500,7500,7500,7500,0
20241007,182000,491323850,7500,7500,7500,7500,0
20241007,181900,491323850,7500,7500,7500,7500,0
20241007,181800,491323850,7500,7500,7500,7500,0
20241007,181700,491323850,7500,7500,7500,7500,0
20241007,181600,491323850,7500,7500,7500,7500,0
20241007,181500,491323850,7500,7500,7500,7500,0
20241007,181400,491323850,7500,7500,7500,7500,0
20241007,181300,491323850,7500,7500,7500,7500,0
20241007,181200,491323850,7500,7500,7500,7500,0
20241007,181100,491323850,7500,7500,7500,7500,0
20241007,181000,491323850,7500,7500,7500,7500,0
20241007,180900,491323850,7500,7500,7500,7500,0
20241007,180800,491323850,7500,7500,7500,7500,0
20241007,180700,491323850,7500,7500,7500,7500,0
20241007,180600,491323850,7500,7500,7500,7500,0
20241007,180500,491323850,7500,7500,7500,7500,0
20241007,180400,491323850,7500,7500,7500,7500,0
20241007,180300,491323850,7500,7500,7500,7500,272
20241007,180200,491323850,7500,7500,7500,7500,0
20241007,180100,491323850,7500,7500,7500,7500,0
20241007,180000,491323850,7500,7500,7500,7500,0
20241007,175900,491323850,7500,7500,7500,7500,0
20241007,175800,491323850,7500,7500,7500,7500,0
20241007,175700,491323850,7500,7500,7500,7500,0
20241007,175600,491323850,7500,7500,7500,7500,0
20241007,175500,491323850,7500,7500,7500,7500,0
20241007,175400,491323850,7500,7500,7500,7500,0
20241007,175300,491323850,7500,7500,7500,7500,0
20241007,175200,491323850,7500,7500,7500,7500,0
20241007,175100,491323850,7500,7500,7500,7500,0
20241007,175000,491323850,7500,7500,7500,7500,0
20241007,174900,491323850,7500,7500,7500,7500,0
20241007,174800,491323850,7500,7500,7500,7500,0
20241007,174700,491323850,7500,7500,7500,7500,0
20241007,174600,491323850,7500,7500,7500,7500,0
20241007,174500,491323850,7500,7500,7500,7500,0
20241007,174400,491323850,7500,7500,7500,7500,0
20241007,174300,491323850,7500,7500,7500,7500,0
20241007,174200,491323850,7500,7500,7500,7500,0
20241007,174100,491323850,7500,7500,7500,7500,0
20241007,174000,491323850,7500,7500,7500,7500,0
20241007,173900,491323850,7500,7500,7500,7500,0
20241007,173800,491323850,7500,7500,7500,7500,0
20241007,173700,491323850,7500,7500,7500,7500,0
20241007,173600,491323850,7500,7500,7500,7500,0
20241007,173500,491323850,7500,7500,7500,7500,0
20241007,173400,491323850,7500,7500,7500,7500,0
20241007,173300,491323850,7500,7500,7500,7500,272
20241007,173200,491323850,7500,7500,7500,7500,0
20241007,173100,491323850,7500,7500,7500,7500,0
20241007,173000,491323850,7500,7500,7500,7500,0
20241007,172900,491323850,7500,7500,7500,7500,0
20241007,172800,491323850,7500,7500,7500,7500,0
20241007,172700,491323850,7500,7500,7500,7500,0
20241007,172600,491323850,7500,7500,7500,7500,0
20241007,172500,491323850,7500,7500,7500,7500,0
20241007,172400,491323850,7500,7500,7500,7500,0
20241007,172300,491323850,7500,7500,7500,7500,0
20241007,172200,491323850,7500,7500,7500,7500,0
20241007,172100,491323850,7500,7500,7500,7500,0
20241007,172000,491323850,7500,7500,7500,7500,0
20241007,171900,491323850,7500,7500,7500,7500,0
20241007,171800,491323850,7500,7500,7500,7500,0
20241007,171700,491323850,7500,7500,7500,7500,0
20241007,171600,491323850,7500,7500,7500,7500,0
20241007,171500,491323850,7500,7500,7500,7500,0
20241007,171400,491323850,7500,7500,7500,7500,0
20241007,171300,491323850,7500,7500,7500,7500,0
20241007,171200,491323850,7500,7500,7500,7500,0
20241007,171100,491323850,7500,7500,7500,7500,0
20241007,171000,491323850,7500,7500,7500,7500,0
20241007,170900,491323850,7500,7500,7500,7500,0
20241007,170800,491323850,7500,7500,7500,7500,0
20241007,170700,491323850,7500,7500,7500,7500,0
20241007,170600,491323850,7500,7500,7500,7500,0
20241007,170500,491323850,7500,7500,7500,7500,0
20241007,170400,491323850,7500,7500,7500,7500,0
20241007,170300,491323850,7500,7500,7500,7500,272
20241007,170200,491323850,7500,7500,7500,7500,0
20241007,170100,491323850,7500,7500,7500,7500,0
20241007,170000,491323850,7500,7500,7500,7500,0
20241007,165900,491323850,7500,7500,7500,7500,0
20241007,165800,491323850,7500,7500,7500,7500,0
20241007,165700,491323850,7500,7500,7500,7500,0
20241007,165600,491323850,7500,7500,7500,7500,0
20241007,165500,491323850,7500,7500,7500,7500,0
20241007,165400,491323850,7500,7500,7500,7500,0
20241007,165300,491323850,7500,7500,7500,7500,0
20241007,165200,491323850,7500,7500,7500,7500,0
20241007,165100,491323850,7500,7500,7500,7500,0
20241007,165000,491323850,7500,7500,7500,7500,0
20241007,164900,491323850,7500,7500,7500,7500,0
20241007,164800,491323850,7500,7500,7500,7500,0
20241007,164700,491323850,7500,7500,7500,7500,0
20241007,164600,491323850,7500,7500,7500,7500,0
20241007,164500,491323850,7500,7500,7500,7500,0
20241007,164400,491323850,7500,7500,7500,7500,0
20241007,164300,491323850,7500,7500,7500,7500,0
20241007,164200,491323850,7500,7500,7500,7500,0
20241007,164100,491323850,7500,7500,7500,7500,0
20241007,164000,491323850,7500,7500,7500,7500,0
20241007,163900,491323850,7500,7500,7500,7500,0
20241007,163800,491323850,7500,7500,7500,7500,0
20241007,163700,491323850,7500,7500,7500,7500,0
20241007,163600,491323850,7500,7500,7500,7500,0
20241007,163500,491323850,7500,7500,7500,7500,0
20241007,163400,491323850,7500,7500,7500,7500,0
20241007,163300,491323850,7500,7500,7500,7500,272
20241007,163200,491323850,7500,7500,7500,7500,0
20241007,163100,491323850,7500,7500,7500,7500,0
20241007,163000,491323850,7500,7500,7500,7500,0
20241007,162900,491323850,7500,7500,7500,7500,0
20241007,162800,491323850,7500,7500,7500,7500,0
20241007,162700,491323850,7500,7500,7500,7500,0
20241007,162600,491323850,7500,7500,7500,7500,0
20241007,162500,491323850,7500,7500,7500,7500,0
20241007,162400,491323850,7500,7500,7500,7500,0
20241007,162300,491323850,7500,7500,7500,7500,0
20241007,162200,491323850,7500,7500,7500,7500,0
20241007,162100,491323850,7500,7500,7500,7500,0
20241007,162000,491323850,7500,7500,7500,7500,0
20241007,161900,491323850,7500,7500,7500,7500,0
20241007,161800,491323850,7500,7500,7500,7500,0
20241007,161700,491323850,7500,7500,7500,7500,0
20241007,161600,491323850,7500,7500,7500,7500,0
20241007,161500,491323850,7500,7500,7500,7500,0
20241007,161400,491323850,7500,7500,7500,7500,0
20241007,161300,491323850,7500,7500,7500,7500,0
20241007,161200,491323850,7500,7500,7500,7500,0
20241007,161100,491323850,7500,7500,7500,7500,0
20241007,161000,491323850,7500,7500,7500,7500,0
20241007,160900,491323850,7500,7500,7500,7500,0
20241007,160800,491323850,7500,7500,7500,7500,0
20241007,160700,491323850,7500,7500,7500,7500,0
20241007,160600,491323850,7500,7500,7500,7500,0
20241007,160500,491323850,7500,7500,7500,7500,0
20241007,160400,491323850,7500,7500,7500,7500,0
20241007,160300,491323850,7500,7500,7500,7500,272
20241007,160200,491323850,7500,7500,7500,7500,0
20241007,160100,491323850,7500,7500,7500,7500,0
20241007,160000,491323850,7500,7500,7500,7500,0
20241007,155900,491323850,7500,7500,7500,7500,0
20241007,155800,491323850,7500,7500,7500,7500,0
20241007,155700,491323850,7500,7500,7500,7500,0
20241007,155600,491323850,7500,7500,7500,7500,0
20241007,155500,491323850,7500,7500,7500,7500,0
20241007,155400,491323850,7500,7500,7500,7500,0
20241007,155300,491323850,7500,7500,7500,7500,0
20241007,155200,491323850,7500,7500,7500,7500,0
20241007,155100,491323850,7500,7500,7500,7500,0
20241007,155000,491323850,7500,7500,7500,7500,0
20241007,154900,491323850,7500,7500,7500,7500,0
20241007,154800,491323850,7500,7500,7500,7500,0
20241007,154700,491323850,7500,7500,7500,7500,0
20241007,154600,491323850,7500,7500,7500,7500,0
20241007,154500,491323850,7500,7500,7500,7500,0
20241007,154400,491323850,7500,7500,7500,7500,0
20241007,154300,491323850,7500,7500,7500,7500,0
20241007,154200,491323850,7500,7500,7500,7500,0
20241007,154100,491323850,7500,7500,7500,7500,0
20241007,154000,491323850,7500,7500,7500,7500,0
20241007,153900,491323850,7500,7500,7500,7500,0
20241007,153800,491323850,7500,7500,7500,7500,0
20241007,153700,491323850,7500,7500,7500,7500,0
20241007,153600,491323850,7500,7500,7500,7500,0
20241007,153500,491323850,7500,7500,7500,7500,0
20241007,153400,491323850,7500,7500,7500,7500,0
20241007,153300,491323850,7500,7500,7500,7500,272
20241007,153200,491323850,7500,7500,7500,7500,0
20241007,153100,491323850,7500,7500,7500,7500,0
20241007,153000,491323850,7500,7500,7500,7500,272
20241007,152900,489283850,7490,7490,7490,7490,0
20241007,152800,489283850,7490,7490,7490,7490,0
20241007,152700,489283850,7490,7490,7490,7490,0
20241007,152600,489283850,7490,7490,7490,7490,0
20241007,152500,489283850,7490,7490,7490,7490,0
20241007,152400,489283850,7490,7490,7490,7490,0
20241007,152300,489283850,7490,7490,7490,7490,0
20241007,152200,489283850,7490,7490,7490,7490,0
20241007,152100,489283850,7490,7490,7490,7490,0
20241007,152000,489283850,7490,7490,7490,7490,0
20241007,151900,489283850,7490,7490,7490,7490,181
20241007,151800,487928160,7490,7500,7500,7490,50
20241007,151700,487553510,7490,7490,7500,7490,278
20241007,151600,485471260,7500,7490,7500,7490,558
20241007,151500,481286600,7490,7500,7500,7490,291
20241007,151400,479104200,7490,7490,7490,7490,220
20241007,151300,477456400,7490,7490,7490,7490,0
20241007,151200,477456400,7490,7490,7490,7490,0
20241007,151100,477456400,7490,7480,7490,7480,12
20241007,151000,477366540,7480,7470,7480,7470,924
20241007,150900,470457130,7470,7470,7470,7470,0
20241007,150800,470457130,7470,7470,7470,7470,0
20241007,150700,470457130,7470,7470,7470,7470,100
20241007,150600,469710130,7460,7460,7460,7460,500
20241007,150500,465980130,7460,7460,7460,7460,1010
20241007,150400,458445530,7470,7470,7470,7470,0
20241007,150300,458445530,7470,7470,7470,7470,15
20241007,150200,458333480,7460,7460,7460,7460,7
20241007,150100,458281260,7460,7460,7460,7460,20
20241007,150000,458132060,7460,7460,7460,7460,265
20241007,145900,456155160,7460,7470,7470,7460,500
20241007,145800,452420420,7470,7470,7470,7470,52
20241007,145700,452031980,7480,7480,7480,7480,287
20241007,145600,449885220,7490,7490,7490,7490,0
20241007,145500,449885220,7490,7490,7490,7490,251
20241007,145400,448005230,7490,7490,7490,7490,0
20241007,145300,448005230,7490,7480,7490,7480,15
20241007,145200,447892930,7480,7480,7480,7480,5
20241007,145100,447855530,7490,7490,7490,7490,10
20241007,145000,447780630,7480,7480,7480,7480,0
20241007,144900,447780630,7480,7470,7480,7470,113
20241007,144800,446935410,7480,7470,7480,7470,60
20241007,144700,446486810,7480,7470,7480,7470,42
20241007,144600,446172670,7480,7480,7480,7480,10
20241007,144500,446097870,7490,7490,7490,7490,5
20241007,144400,446060420,7470,7470,7470,7470,0
20241007,144300,446060420,7470,7470,7470,7470,0
20241007,144200,446060420,7470,7480,7480,7470,17
20241007,144100,445933380,7480,7480,7480,7480,56
20241007,144000,445514500,7480,7480,7480,7480,79
20241007,143900,444923580,7480,7480,7480,7480,5
20241007,143800,444886180,7480,7480,7480,7480,10
20241007,143700,444811380,7470,7470,7470,7470,10
20241007,143600,444736680,7490,7490,7490,7490,0
20241007,143500,444736680,7490,7490,7490,7490,0
20241007,143400,444736680,7490,7490,7490,7490,3
20241007,143300,444714210,7500,7500,7500,7500,0
20241007,143200,444714210,7500,7500,7500,7500,6
20241007,143100,444669210,7490,7490,7490,7490,0
20241007,143000,444669210,7490,7490,7490,7490,0
20241007,142900,444669210,7490,7490,7490,7490,0
20241007,142800,444669210,7490,7490,7490,7490,0
20241007,142700,444669210,7490,7490,7490,7490,100
20241007,142600,443920210,7490,7490,7490,7490,30
20241007,142500,443695510,7500,7490,7500,7490,865
20241007,142400,437209610,7490,7480,7490,7480,2187
20241007,142300,420843770,7470,7480,7480,7470,90
20241007,142200,420171020,7440,7460,7460,7440,110
20241007,142100,419351810,7480,7480,7480,7480,0
20241007,142000,419351810,7480,7480,7480,7480,221
20241007,141900,417698730,7480,7480,7480,7480,84
20241007,141800,417070410,7470,7470,7470,7470,28
20241007,141700,416861250,7470,7470,7470,7470,1
20241007,141600,416853780,7460,7460,7460,7460,50
20241007,141500,416480780,7470,7470,7470,7470,10
20241007,141400,416406080,7470,7470,7470,7470,0
20241007,141300,416406080,7470,7470,7470,7470,10
20241007,141200,416331380,7470,7470,7470,7470,30
20241007,141100,416107280,7470,7470,7470,7470,0
20241007,141000,416107280,7470,7470,7470,7470,13
20241007,140900,416010170,7470,7470,7470,7470,400
20241007,140800,413022170,7450,7450,7450,7450,0
20241007,140700,413022170,7450,7450,7450,7450,56
20241007,140600,412604970,7450,7470,7470,7450,44
20241007,140500,412276770,7450,7450,7450,7450,0
20241007,140400,412276770,7450,7450,7450,7450,20
20241007,140300,412127770,7480,7480,7480,7480,0
20241007,140200,412127770,7480,7480,7480,7480,0
20241007,140100,412127770,7480,7480,7480,7480,0
20241007,140000,412127770,7480,7480,7480,7480,0
20241007,135900,412127770,7480,7480,7480,7480,0
20241007,135800,412127770,7480,7480,7480,7480,303
20241007,135700,409861330,7460,7460,7460,7460,6
20241007,135600,409816570,7480,7450,7480,7450,367
20241007,135500,407078830,7440,7440,7440,7440,0
20241007,135400,407078830,7440,7440,7440,7440,1
20241007,135300,407071390,7440,7440,7440,7440,0
20241007,135200,407071390,7440,7440,7440,7440,0
20241007,135100,407071390,7440,7440,7440,7440,5
20241007,135000,407034190,7440,7440,7440,7440,5
20241007,134900,406996990,7430,7430,7430,7430,9
20241007,134800,406930120,7440,7440,7440,7440,55
20241007,134700,406520920,7440,7440,7440,7440,0
20241007,134600,406520920,7440,7440,7440,7440,5
20241007,134500,406483720,7440,7440,7440,7440,0
20241007,134400,406483720,7440,7440,7440,7440,0
20241007,134300,406483720,7440,7440,7440,7440,0
20241007,134200,406483720,7440,7440,7440,7440,100
20241007,134100,405739720,7440,7440,7440,7440,0
20241007,134000,405739720,7440,7440,7440,7440,50
20241007,133900,405367720,7440,7440,7440,7440,1
20241007,133800,405360280,7440,7440,7440,7440,0
20241007,133700,405360280,7440,7440,7440,7440,0
20241007,133600,405360280,7440,7430,7440,7430,213
20241007,133500,403775570,7440,7440,7440,7440,607
20241007,133400,399259490,7440,7440,7440,7440,0
20241007,133300,399259490,7440,7440,7440,7440,65
20241007,133200,398775890,7440,7440,7440,7440,1
20241007,133100,398768450,7440,7450,7450,7440,102
20241007,133000,398009520,7440,7440,7440,7440,0
20241007,132900,398009520,7440,7440,7440,7440,0
20241007,132800,398009520,7440,7450,7450,7440,185
20241007,132700,396632600,7440,7440,7440,7440,5
20241007,132600,396595400,7440,7440,7440,7440,0
20241007,132500,396595400,7440,7460,7460,7440,17
20241007,132400,396468720,7440,7440,7440,7440,30
20241007,132300,396245520,7440,7460,7460,7440,219
20241007,132200,394613160,7460,7460,7460,7460,0
20241007,132100,394613160,7460,7460,7460,7460,10
20241007,132000,394538560,7450,7450,7450,7450,20
20241007,131900,394389560,7460,7470,7470,7460,836
20241007,131800,388152940,7510,7510,7510,7510,0
20241007,131700,388152940,7510,7470,7510,7470,23
20241007,131600,387981060,7510,7510,7510,7510,0
20241007,131500,387981060,7510,7500,7510,7500,850
20241007,131400,381598100,7510,7510,7510,7510,0
20241007,131300,381598100,7510,7510,7510,7510,0
20241007,131200,381598100,7510,7510,7510,7510,0
20241007,131100,381598100,7510,7510,7510,7510,0
20241007,131000,381598100,7510,7510,7510,7510,0
20241007,130900,381598100,7510,7510,7510,7510,0
20241007,130800,381598100,7510,7520,7540,7510,6570
20241007,130700,332220820,7540,7510,7540,7510,954
20241007,130600,325048340,7510,7520,7520,7510,112
20241007,130500,324206890,7510,7490,7520,7490,948
20241007,130400,317091670,7490,7480,7490,7480,175
20241007,130300,315782660,7450,7450,7450,7450,65
20241007,130200,315298410,7480,7480,7480,7480,0
20241007,130100,315298410,7480,7450,7480,7450,23
20241007,130000,315126720,7480,7480,7480,7480,0
20241007,125900,315126720,7480,7480,7480,7480,1
20241007,125800,315119240,7450,7470,7470,7450,5
20241007,125700,315081950,7480,7480,7490,7470,6
20241007,125600,315037050,7490,7490,7490,7490,13
20241007,125500,314939680,7490,7490,7500,7490,8094
20241007,125400,254315040,7490,7480,7500,7480,530
20241007,125300,250347320,7480,7480,7480,7480,357
20241007,125200,247676960,7480,7460,7480,7460,1257
20241007,125100,238286480,7470,7430,7470,7430,1119
20241007,125000,229951800,7430,7420,7430,7420,276
20241007,124900,227901620,7430,7430,7430,7430,125
20241007,124800,226972870,7430,7410,7430,7410,889
20241007,124700,220377350,7410,7410,7410,7410,4
20241007,124600,220347710,7410,7410,7410,7410,11
20241007,124500,220266200,7410,7410,7410,7410,865
20241007,124400,213856550,7410,7410,7410,7410,0
20241007,124300,213856550,7410,7410,7410,7410,30
20241007,124200,213634250,7410,7400,7410,7400,451
20241007,124100,210292540,7400,7400,7400,7400,28
20241007,124000,210085340,7410,7410,7410,7410,0
20241007,123900,210085340,7410,7410,7410,7410,80
20241007,123800,209492540,7400,7400,7400,7400,0
20241007,123700,209492540,7400,7400,7400,7400,0
20241007,123600,209492540,7400,7400,7400,7400,50
20241007,123500,209122540,7400,7400,7400,7400,1
20241007,123400,209115140,7400,7400,7400,7400,12
20241007,123300,209026340,7400,7400,7400,7400,0
20241007,123200,209026340,7400,7390,7400,7390,87
20241007,123100,208383400,7390,7390,7390,7390,100
20241007,123000,207644400,7390,7390,7390,7390,0
20241007,122900,207644400,7390,7390,7390,7390,614
20241007,122800,203106940,7410,7410,7410,7410,1
20241007,122700,203099530,7400,7400,7400,7400,294
20241007,122600,200923930,7410,7410,7410,7410,100
20241007,122500,200182930,7410,7410,7410,7410,161
20241007,122400,198989920,7410,7410,7410,7410,0
20241007,122300,198989920,7410,7400,7410,7400,105
20241007,122200,198212900,7400,7410,7410,7400,201
20241007,122100,196723500,7410,7410,7410,7410,0
20241007,122000,196723500,7410,7410,7410,7410,250
20241007,121900,194871000,7410,7410,7410,7410,100
20241007,121800,194130000,7410,7410,7410,7410,100
20241007,121700,193389000,7420,7420,7420,7420,0
20241007,121600,193389000,7420,7410,7420,7410,57
20241007,121500,192966560,7410,7410,7410,7410,132
20241007,121400,191988440,7400,7380,7400,7380,951
20241007,121300,184951070,7380,7380,7380,7380,0
20241007,121200,184951070,7380,7390,7390,7370,18
20241007,121100,184818170,7390,7390,7400,7390,4
20241007,121000,184788600,7390,7390,7390,7390,100
20241007,120900,184049600,7390,7390,7390,7390,0
20241007,120800,184049600,7390,7390,7390,7390,1
20241007,120700,184042210,7400,7390,7400,7390,11
20241007,120600,183960910,7400,7400,7400,7400,103
20241007,120500,183198710,7390,7390,7390,7390,95
20241007,120400,182496660,7390,7390,7390,7390,79
20241007,120300,181912850,7370,7370,7370,7370,0
20241007,120200,181912850,7370,7370,7370,7370,0
20241007,120100,181912850,7370,7370,7370,7370,0
20241007,120000,181912850,7370,7370,7370,7370,1
20241007,115900,181905480,7370,7370,7370,7370,1049
20241007,115800,174174350,7350,7350,7350,7350,0
20241007,115700,174174350,7350,7350,7350,7350,0
20241007,115600,174174350,7350,7350,7350,7350,58
20241007,115500,173748050,7370,7370,7370,7370,19
20241007,115400,173608020,7360,7360,7360,7360,21
20241007,115300,173453460,7360,7350,7360,7340,1570
20241007,115200,161910140,7330,7330,7330,7330,0
20241007,115100,161910140,7330,7330,7330,7330,0
20241007,115000,161910140,7330,7330,7330,7330,200
20241007,114900,160444140,7350,7350,7350,7350,0
20241007,114800,160444140,7350,7350,7350,7350,401
20241007,114700,157496790,7350,7350,7350,7350,0
20241007,114600,157496790,7350,7350,7350,7350,51
20241007,114500,157121940,7350,7350,7350,7350,0
20241007,114400,157121940,7350,7350,7350,7350,0
20241007,114300,157121940,7350,7320,7350,7320,128
20241007,114200,156184920,7320,7320,7320,7320,0
20241007,114100,156184920,7320,7320,7320,7320,0
20241007,114000,156184920,7320,7320,7320,7320,0
20241007,113900,156184920,7320,7350,7350,7320,210
20241007,113800,154641720,7350,7350,7350,7350,0
20241007,113700,154641720,7350,7350,7350,7350,400
20241007,113600,151701720,7350,7330,7350,7330,121
20241007,113500,150814720,7330,7330,7330,7330,0
20241007,113400,150814720,7330,7330,7330,7330,0
20241007,113300,150814720,7330,7330,7330,7330,20
20241007,113200,150668120,7330,7330,7330,7330,175
20241007,113100,149385370,7330,7330,7330,7330,0
20241007,113000,149385370,7330,7330,7330,7330,0
20241007,112900,149385370,7330,7330,7330,7330,0
20241007,112800,149385370,7330,7330,7330,7330,0
20241007,112700,149385370,7330,7330,7330,7330,0
20241007,112600,149385370,7330,7330,7330,7330,0
20241007,112500,149385370,7330,7330,7330,7330,587
20241007,112400,145082660,7330,7320,7330,7320,439
20241007,112300,141865180,7320,7320,7320,7320,101
20241007,112200,141125860,7310,7310,7310,7310,0
20241007,112100,141125860,7310,7310,7310,7310,90
20241007,112000,140467960,7310,7310,7310,7310,300
20241007,111900,138274960,7320,7320,7320,7320,126
20241007,111800,137352640,7310,7310,7310,7310,85
20241007,111700,136731290,7310,7310,7310,7310,0
20241007,111600,136731290,7310,7320,7320,7310,729
20241007,111500,131400710,7320,7320,7320,7320,0
20241007,111400,131400710,7320,7320,7320,7320,5
20241007,111300,131364110,7330,7330,7330,7330,13
20241007,111200,131268820,7330,7330,7330,7330,0
20241007,111100,131268820,7330,7330,7350,7330,373
20241007,111000,128534530,7330,7330,7330,7330,0
20241007,110900,128534530,7330,7330,7330,7330,0
20241007,110800,128534530,7330,7330,7330,7330,0
20241007,110700,128534530,7330,7330,7330,7330,0
20241007,110600,128534530,7330,7330,7330,7330,0
20241007,110500,128534530,7330,7330,7330,7330,0
20241007,110400,128534530,7330,7330,7330,7330,0
20241007,110300,128534530,7330,7330,7330,7330,0
20241007,110200,128534530,7330,7330,7330,7330,29
20241007,110100,128321960,7330,7330,7330,7330,10
20241007,110000,128248660,7330,7330,7330,7330,5
20241007,105900,128212010,7330,7330,7330,7330,0
20241007,105800,128212010,7330,7330,7330,7330,43
20241007,105700,127896820,7330,7330,7330,7330,5
20241007,105600,127860170,7350,7350,7350,7350,0
20241007,105500,127860170,7350,7350,7350,7350,5
20241007,105400,127823420,7330,7330,7330,7330,0
20241007,105300,127823420,7330,7320,7330,7320,11
20241007,105200,127742890,7320,7320,7320,7320,0
20241007,105100,127742890,7320,7320,7320,7320,0
20241007,105000,127742890,7320,7320,7320,7320,2
20241007,104900,127728250,7320,7320,7320,7320,0
20241007,104800,127728250,7320,7320,7320,7320,2
20241007,104700,127713610,7320,7320,7320,7320,0
20241007,104600,127713610,7320,7320,7320,7320,0
20241007,104500,127713610,7320,7320,7320,7320,0
20241007,104400,127713610,7320,7320,7320,7320,0
20241007,104300,127713610,7320,7320,7320,7320,15
20241007,104200,127603810,7320,7320,7320,7320,0
20241007,104100,127603810,7320,7330,7330,7320,35
20241007,104000,127347360,7340,7340,7340,7340,1
20241007,103900,127340020,7340,7340,7340,7340,0
20241007,103800,127340020,7340,7340,7340,7340,15
20241007,103700,127229920,7330,7330,7330,7330,0
20241007,103600,127229920,7330,7330,7330,7330,0
20241007,103500,127229920,7330,7330,7330,7330,2
20241007,103400,127215260,7330,7330,7330,7330,0
20241007,103300,127215260,7330,7330,7330,7330,100
20241007,103200,126482260,7330,7330,7330,7330,31
20241007,103100,126255030,7350,7350,7350,7350,1
20241007,103000,126247680,7330,7330,7330,7330,1081
20241007,102900,118323950,7330,7330,7330,7330,0
20241007,102800,118323950,7330,7340,7340,7330,149
20241007,102700,117231740,7350,7350,7350,7350,1
20241007,102600,117224390,7350,7350,7350,7350,13
20241007,102500,117128840,7330,7330,7330,7330,0
20241007,102400,117128840,7330,7330,7330,7330,0
20241007,102300,117128840,7330,7320,7330,7320,520
20241007,102200,113320400,7320,7310,7320,7310,555
20241007,102100,109263300,7310,7310,7310,7310,0
20241007,102000,109263300,7310,7310,7310,7310,0
20241007,101900,109263300,7310,7310,7310,7310,201
20241007,101800,107793990,7310,7310,7310,7310,81
20241007,101700,107201880,7310,7310,7310,7310,53
20241007,101600,106814450,7310,7310,7310,7310,5
20241007,101500,106777900,7310,7310,7310,7310,0
20241007,101400,106777900,7310,7310,7310,7310,10
20241007,101300,106704800,7310,7310,7310,7310,0
20241007,101200,106704800,7310,7310,7310,7310,0
20241007,101100,106704800,7310,7310,7310,7310,0
20241007,101000,106704800,7310,7310,7310,7310,9
20241007,100900,106639010,7310,7310,7310,7310,10
20241007,100800,106565910,7310,7310,7310,7310,2
20241007,100700,106551290,7320,7320,7320,7320,3
20241007,100600,106529330,7320,7320,7320,7320,0
20241007,100500,106529330,7320,7320,7320,7320,8
20241007,100400,106470770,7320,7320,7320,7320,5
20241007,100300,106434170,7320,7320,7320,7320,5
20241007,100200,106397570,7300,7300,7300,7300,330
20241007,100100,103988570,7300,7300,7300,7300,295
20241007,100000,101835070,7300,7300,7300,7300,5
20241007,095900,101798570,7300,7300,7300,7300,50
20241007,095800,101433570,7290,7290,7290,7290,7
20241007,095700,101382540,7300,7310,7310,7300,809
20241007,095600,95475710,7310,7310,7310,7310,0
20241007,095500,95475710,7310,7310,7310,7310,138
20241007,095400,94466930,7310,7310,7310,7310,0
20241007,095300,94466930,7310,7310,7310,7310,65
20241007,095200,93991780,7310,7310,7310,7310,55
20241007,095100,93589730,7320,7320,7320,7320,4
20241007,095000,93560450,7330,7330,7330,7330,3
20241007,094900,93538460,7330,7330,7330,7330,0
20241007,094800,93538460,7330,7330,7330,7330,408
20241007,094700,90547820,7330,7330,7330,7330,7
20241007,094600,90496510,7330,7330,7330,7330,0
20241007,094500,90496510,7330,7330,7330,7330,0
20241007,094400,90496510,7330,7330,7330,7330,0
20241007,094300,90496510,7330,7330,7330,7330,21
20241007,094200,90342580,7330,7330,7330,7330,0
20241007,094100,90342580,7330,7330,7330,7330,0
20241007,094000,90342580,7330,7330,7330,7330,12
20241007,093900,90254620,7330,7330,7330,7330,2
20241007,093800,90239960,7330,7330,7330,7290,161
20241007,093700,89065670,7290,7290,7290,7290,270
20241007,093600,87097370,7290,7290,7290,7290,1
20241007,093500,87090080,7290,7320,7320,7290,2197
20241007,093400,71046330,7330,7340,7340,7330,3
20241007,093300,71024320,7350,7350,7350,7350,41
20241007,093200,70722970,7310,7310,7310,7310,295
20241007,093100,68566520,7310,7320,7320,7310,112
20241007,093000,67746800,7310,7350,7350,7310,1127
20241007,092900,59503190,7360,7360,7360,7360,0
20241007,092800,59503190,7360,7350,7360,7350,195
20241007,092700,58068060,7360,7360,7360,7360,1
20241007,092600,58060700,7360,7360,7360,7360,0
20241007,092500,58060700,7360,7360,7360,7360,2
20241007,092400,58045980,7320,7320,7330,7320,105
20241007,092300,57277080,7350,7340,7350,7320,1729
20241007,092200,44607780,7350,7360,7360,7350,56
20241007,092100,44196130,7360,7360,7360,7360,0
20241007,092000,44196130,7360,7360,7360,7360,203
20241007,091900,42702050,7360,7380,7380,7360,69
20241007,091800,42193480,7400,7400,7400,7400,0
20241007,091700,42193480,7400,7400,7400,7400,0
20241007,091600,42193480,7400,7400,7400,7400,0
20241007,091500,42193480,7400,7400,7400,7400,185
20241007,091400,40824480,7390,7390,7390,7390,164
20241007,091300,39612520,7390,7390,7390,7390,0
20241007,091200,39612520,7390,7390,7390,7390,7
20241007,091100,39560790,7380,7400,7420,7370,204
20241007,091000,38056110,7380,7380,7380,7380,1253
20241007,090900,28808970,7370,7370,7370,7370,127
20241007,090800,27872980,7370,7340,7370,7340,101
20241007,090700,27130920,7340,7340,7340,7340,100
20241007,090600,26396920,7330,7330,7330,7330,50
20241007,090500,26030420,7320,7380,7380,7320,1912
20241007,090400,11973500,7380,7380,7380,7360,183
20241007,090300,10625520,7370,7380,7380,7370,117
20241007,090200,9762230,7380,7380,7380,7360,110
20241007,090100,8951450,7390,7420,7420,7390,639
20241007,090000,4214810,7440,7420,7440,7420,568