KissMeData/125210/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203300,386658810,7460,7460,7460,7460,1007
20241007,203200,386658810,7460,7460,7460,7460,0
20241007,203100,386658810,7460,7460,7460,7460,0
20241007,203000,386658810,7460,7460,7460,7460,0
20241007,202900,386658810,7460,7460,7460,7460,0
20241007,202800,386658810,7460,7460,7460,7460,0
20241007,202700,386658810,7460,7460,7460,7460,0
20241007,202600,386658810,7460,7460,7460,7460,0
20241007,202500,386658810,7460,7460,7460,7460,0
20241007,202400,386658810,7460,7460,7460,7460,0
20241007,202300,386658810,7460,7460,7460,7460,0
20241007,202200,386658810,7460,7460,7460,7460,0
20241007,202100,386658810,7460,7460,7460,7460,0
20241007,202000,386658810,7460,7460,7460,7460,0
20241007,201900,386658810,7460,7460,7460,7460,0
20241007,201800,386658810,7460,7460,7460,7460,0
20241007,201700,386658810,7460,7460,7460,7460,0
20241007,201600,386658810,7460,7460,7460,7460,0
20241007,201500,386658810,7460,7460,7460,7460,0
20241007,201400,386658810,7460,7460,7460,7460,0
20241007,201300,386658810,7460,7460,7460,7460,0
20241007,201200,386658810,7460,7460,7460,7460,0
20241007,201100,386658810,7460,7460,7460,7460,0
20241007,201000,386658810,7460,7460,7460,7460,0
20241007,200900,386658810,7460,7460,7460,7460,0
20241007,200800,386658810,7460,7460,7460,7460,0
20241007,200700,386658810,7460,7460,7460,7460,0
20241007,200600,386658810,7460,7460,7460,7460,0
20241007,200500,386658810,7460,7460,7460,7460,0
20241007,200400,386658810,7460,7460,7460,7460,0
20241007,200300,386658810,7460,7460,7460,7460,1007
20241007,200200,386658810,7460,7460,7460,7460,0
20241007,200100,386658810,7460,7460,7460,7460,0
20241007,200000,386658810,7460,7460,7460,7460,0
20241007,195900,386658810,7460,7460,7460,7460,0
20241007,195800,386658810,7460,7460,7460,7460,0
20241007,195700,386658810,7460,7460,7460,7460,0
20241007,195600,386658810,7460,7460,7460,7460,0
20241007,195500,386658810,7460,7460,7460,7460,0
20241007,195400,386658810,7460,7460,7460,7460,0
20241007,195300,386658810,7460,7460,7460,7460,0
20241007,195200,386658810,7460,7460,7460,7460,0
20241007,195100,386658810,7460,7460,7460,7460,0
20241007,195000,386658810,7460,7460,7460,7460,0
20241007,194900,386658810,7460,7460,7460,7460,0
20241007,194800,386658810,7460,7460,7460,7460,0
20241007,194700,386658810,7460,7460,7460,7460,0
20241007,194600,386658810,7460,7460,7460,7460,0
20241007,194500,386658810,7460,7460,7460,7460,0
20241007,194400,386658810,7460,7460,7460,7460,0
20241007,194300,386658810,7460,7460,7460,7460,0
20241007,194200,386658810,7460,7460,7460,7460,0
20241007,194100,386658810,7460,7460,7460,7460,0
20241007,194000,386658810,7460,7460,7460,7460,0
20241007,193900,386658810,7460,7460,7460,7460,0
20241007,193800,386658810,7460,7460,7460,7460,0
20241007,193700,386658810,7460,7460,7460,7460,0
20241007,193600,386658810,7460,7460,7460,7460,0
20241007,193500,386658810,7460,7460,7460,7460,0
20241007,193400,386658810,7460,7460,7460,7460,0
20241007,193300,386658810,7460,7460,7460,7460,1007
20241007,193200,386658810,7460,7460,7460,7460,0
20241007,193100,386658810,7460,7460,7460,7460,0
20241007,193000,386658810,7460,7460,7460,7460,0
20241007,192900,386658810,7460,7460,7460,7460,0
20241007,192800,386658810,7460,7460,7460,7460,0
20241007,192700,386658810,7460,7460,7460,7460,0
20241007,192600,386658810,7460,7460,7460,7460,0
20241007,192500,386658810,7460,7460,7460,7460,0
20241007,192400,386658810,7460,7460,7460,7460,0
20241007,192300,386658810,7460,7460,7460,7460,0
20241007,192200,386658810,7460,7460,7460,7460,0
20241007,192100,386658810,7460,7460,7460,7460,0
20241007,192000,386658810,7460,7460,7460,7460,0
20241007,191900,386658810,7460,7460,7460,7460,0
20241007,191800,386658810,7460,7460,7460,7460,0
20241007,191700,386658810,7460,7460,7460,7460,0
20241007,191600,386658810,7460,7460,7460,7460,0
20241007,191500,386658810,7460,7460,7460,7460,0
20241007,191400,386658810,7460,7460,7460,7460,0
20241007,191300,386658810,7460,7460,7460,7460,0
20241007,191200,386658810,7460,7460,7460,7460,0
20241007,191100,386658810,7460,7460,7460,7460,0
20241007,191000,386658810,7460,7460,7460,7460,0
20241007,190900,386658810,7460,7460,7460,7460,0
20241007,190800,386658810,7460,7460,7460,7460,0
20241007,190700,386658810,7460,7460,7460,7460,0
20241007,190600,386658810,7460,7460,7460,7460,0
20241007,190500,386658810,7460,7460,7460,7460,0
20241007,190400,386658810,7460,7460,7460,7460,0
20241007,190300,386658810,7460,7460,7460,7460,1007
20241007,190200,386658810,7460,7460,7460,7460,0
20241007,190100,386658810,7460,7460,7460,7460,0
20241007,190000,386658810,7460,7460,7460,7460,0
20241007,185900,386658810,7460,7460,7460,7460,0
20241007,185800,386658810,7460,7460,7460,7460,0
20241007,185700,386658810,7460,7460,7460,7460,0
20241007,185600,386658810,7460,7460,7460,7460,0
20241007,185500,386658810,7460,7460,7460,7460,0
20241007,185400,386658810,7460,7460,7460,7460,0
20241007,185300,386658810,7460,7460,7460,7460,0
20241007,185200,386658810,7460,7460,7460,7460,0
20241007,185100,386658810,7460,7460,7460,7460,0
20241007,185000,386658810,7460,7460,7460,7460,0
20241007,184900,386658810,7460,7460,7460,7460,0
20241007,184800,386658810,7460,7460,7460,7460,0
20241007,184700,386658810,7460,7460,7460,7460,0
20241007,184600,386658810,7460,7460,7460,7460,0
20241007,184500,386658810,7460,7460,7460,7460,0
20241007,184400,386658810,7460,7460,7460,7460,0
20241007,184300,386658810,7460,7460,7460,7460,0
20241007,184200,386658810,7460,7460,7460,7460,0
20241007,184100,386658810,7460,7460,7460,7460,0
20241007,184000,386658810,7460,7460,7460,7460,0
20241007,183900,386658810,7460,7460,7460,7460,0
20241007,183800,386658810,7460,7460,7460,7460,0
20241007,183700,386658810,7460,7460,7460,7460,0
20241007,183600,386658810,7460,7460,7460,7460,0
20241007,183500,386658810,7460,7460,7460,7460,0
20241007,183400,386658810,7460,7460,7460,7460,0
20241007,183300,386658810,7460,7460,7460,7460,1007
20241007,183200,386658810,7460,7460,7460,7460,0
20241007,183100,386658810,7460,7460,7460,7460,0
20241007,183000,386658810,7460,7460,7460,7460,0
20241007,182900,386658810,7460,7460,7460,7460,0
20241007,182800,386658810,7460,7460,7460,7460,0
20241007,182700,386658810,7460,7460,7460,7460,0
20241007,182600,386658810,7460,7460,7460,7460,0
20241007,182500,386658810,7460,7460,7460,7460,0
20241007,182400,386658810,7460,7460,7460,7460,0
20241007,182300,386658810,7460,7460,7460,7460,0
20241007,182200,386658810,7460,7460,7460,7460,0
20241007,182100,386658810,7460,7460,7460,7460,0
20241007,182000,386658810,7460,7460,7460,7460,0
20241007,181900,386658810,7460,7460,7460,7460,0
20241007,181800,386658810,7460,7460,7460,7460,0
20241007,181700,386658810,7460,7460,7460,7460,0
20241007,181600,386658810,7460,7460,7460,7460,0
20241007,181500,386658810,7460,7460,7460,7460,0
20241007,181400,386658810,7460,7460,7460,7460,0
20241007,181300,386658810,7460,7460,7460,7460,0
20241007,181200,386658810,7460,7460,7460,7460,0
20241007,181100,386658810,7460,7460,7460,7460,0
20241007,181000,386658810,7460,7460,7460,7460,0
20241007,180900,386658810,7460,7460,7460,7460,0
20241007,180800,386658810,7460,7460,7460,7460,0
20241007,180700,386658810,7460,7460,7460,7460,0
20241007,180600,386658810,7460,7460,7460,7460,0
20241007,180500,386658810,7460,7460,7460,7460,0
20241007,180400,386658810,7460,7460,7460,7460,0
20241007,180300,386658810,7460,7460,7460,7460,1007
20241007,180200,386658810,7460,7460,7460,7460,0
20241007,180100,386658810,7460,7460,7460,7460,0
20241007,180000,386658810,7460,7460,7460,7460,0
20241007,175900,386658810,7460,7460,7460,7460,0
20241007,175800,386658810,7460,7460,7460,7460,0
20241007,175700,386658810,7460,7460,7460,7460,0
20241007,175600,386658810,7460,7460,7460,7460,0
20241007,175500,386658810,7460,7460,7460,7460,0
20241007,175400,386658810,7460,7460,7460,7460,0
20241007,175300,386658810,7460,7460,7460,7460,0
20241007,175200,386658810,7460,7460,7460,7460,0
20241007,175100,386658810,7460,7460,7460,7460,0
20241007,175000,386658810,7460,7460,7460,7460,0
20241007,174900,386658810,7460,7460,7460,7460,0
20241007,174800,386658810,7460,7460,7460,7460,0
20241007,174700,386658810,7460,7460,7460,7460,0
20241007,174600,386658810,7460,7460,7460,7460,0
20241007,174500,386658810,7460,7460,7460,7460,0
20241007,174400,386658810,7460,7460,7460,7460,0
20241007,174300,386658810,7460,7460,7460,7460,0
20241007,174200,386658810,7460,7460,7460,7460,0
20241007,174100,386658810,7460,7460,7460,7460,0
20241007,174000,386658810,7460,7460,7460,7460,0
20241007,173900,386658810,7460,7460,7460,7460,0
20241007,173800,386658810,7460,7460,7460,7460,0
20241007,173700,386658810,7460,7460,7460,7460,0
20241007,173600,386658810,7460,7460,7460,7460,0
20241007,173500,386658810,7460,7460,7460,7460,0
20241007,173400,386658810,7460,7460,7460,7460,0
20241007,173300,386658810,7460,7460,7460,7460,1007
20241007,173200,386658810,7460,7460,7460,7460,0
20241007,173100,386658810,7460,7460,7460,7460,0
20241007,173000,386658810,7460,7460,7460,7460,0
20241007,172900,386658810,7460,7460,7460,7460,0
20241007,172800,386658810,7460,7460,7460,7460,0
20241007,172700,386658810,7460,7460,7460,7460,0
20241007,172600,386658810,7460,7460,7460,7460,0
20241007,172500,386658810,7460,7460,7460,7460,0
20241007,172400,386658810,7460,7460,7460,7460,0
20241007,172300,386658810,7460,7460,7460,7460,0
20241007,172200,386658810,7460,7460,7460,7460,0
20241007,172100,386658810,7460,7460,7460,7460,0
20241007,172000,386658810,7460,7460,7460,7460,0
20241007,171900,386658810,7460,7460,7460,7460,0
20241007,171800,386658810,7460,7460,7460,7460,0
20241007,171700,386658810,7460,7460,7460,7460,0
20241007,171600,386658810,7460,7460,7460,7460,0
20241007,171500,386658810,7460,7460,7460,7460,0
20241007,171400,386658810,7460,7460,7460,7460,0
20241007,171300,386658810,7460,7460,7460,7460,0
20241007,171200,386658810,7460,7460,7460,7460,0
20241007,171100,386658810,7460,7460,7460,7460,0
20241007,171000,386658810,7460,7460,7460,7460,0
20241007,170900,386658810,7460,7460,7460,7460,0
20241007,170800,386658810,7460,7460,7460,7460,0
20241007,170700,386658810,7460,7460,7460,7460,0
20241007,170600,386658810,7460,7460,7460,7460,0
20241007,170500,386658810,7460,7460,7460,7460,0
20241007,170400,386658810,7460,7460,7460,7460,0
20241007,170300,386658810,7460,7460,7460,7460,1007
20241007,170200,386658810,7460,7460,7460,7460,0
20241007,170100,386658810,7460,7460,7460,7460,0
20241007,170000,386658810,7460,7460,7460,7460,0
20241007,165900,386658810,7460,7460,7460,7460,0
20241007,165800,386658810,7460,7460,7460,7460,0
20241007,165700,386658810,7460,7460,7460,7460,0
20241007,165600,386658810,7460,7460,7460,7460,0
20241007,165500,386658810,7460,7460,7460,7460,0
20241007,165400,386658810,7460,7460,7460,7460,0
20241007,165300,386658810,7460,7460,7460,7460,0
20241007,165200,386658810,7460,7460,7460,7460,0
20241007,165100,386658810,7460,7460,7460,7460,0
20241007,165000,386658810,7460,7460,7460,7460,0
20241007,164900,386658810,7460,7460,7460,7460,0
20241007,164800,386658810,7460,7460,7460,7460,0
20241007,164700,386658810,7460,7460,7460,7460,0
20241007,164600,386658810,7460,7460,7460,7460,0
20241007,164500,386658810,7460,7460,7460,7460,0
20241007,164400,386658810,7460,7460,7460,7460,0
20241007,164300,386658810,7460,7460,7460,7460,0
20241007,164200,386658810,7460,7460,7460,7460,0
20241007,164100,386658810,7460,7460,7460,7460,0
20241007,164000,386658810,7460,7460,7460,7460,0
20241007,163900,386658810,7460,7460,7460,7460,0
20241007,163800,386658810,7460,7460,7460,7460,0
20241007,163700,386658810,7460,7460,7460,7460,0
20241007,163600,386658810,7460,7460,7460,7460,0
20241007,163500,386658810,7460,7460,7460,7460,0
20241007,163400,386658810,7460,7460,7460,7460,0
20241007,163300,386658810,7460,7460,7460,7460,1007
20241007,163200,386658810,7460,7460,7460,7460,0
20241007,163100,386658810,7460,7460,7460,7460,0
20241007,163000,386658810,7460,7460,7460,7460,0
20241007,162900,386658810,7460,7460,7460,7460,0
20241007,162800,386658810,7460,7460,7460,7460,0
20241007,162700,386658810,7460,7460,7460,7460,0
20241007,162600,386658810,7460,7460,7460,7460,0
20241007,162500,386658810,7460,7460,7460,7460,0
20241007,162400,386658810,7460,7460,7460,7460,0
20241007,162300,386658810,7460,7460,7460,7460,0
20241007,162200,386658810,7460,7460,7460,7460,0
20241007,162100,386658810,7460,7460,7460,7460,0
20241007,162000,386658810,7460,7460,7460,7460,0
20241007,161900,386658810,7460,7460,7460,7460,0
20241007,161800,386658810,7460,7460,7460,7460,0
20241007,161700,386658810,7460,7460,7460,7460,0
20241007,161600,386658810,7460,7460,7460,7460,0
20241007,161500,386658810,7460,7460,7460,7460,0
20241007,161400,386658810,7460,7460,7460,7460,0
20241007,161300,386658810,7460,7460,7460,7460,0
20241007,161200,386658810,7460,7460,7460,7460,0
20241007,161100,386658810,7460,7460,7460,7460,0
20241007,161000,386658810,7460,7460,7460,7460,0
20241007,160900,386658810,7460,7460,7460,7460,0
20241007,160800,386658810,7460,7460,7460,7460,0
20241007,160700,386658810,7460,7460,7460,7460,0
20241007,160600,386658810,7460,7460,7460,7460,0
20241007,160500,386658810,7460,7460,7460,7460,0
20241007,160400,386658810,7460,7460,7460,7460,0
20241007,160300,386658810,7460,7460,7460,7460,1007
20241007,160200,386658810,7460,7460,7460,7460,0
20241007,160100,386658810,7460,7460,7460,7460,0
20241007,160000,386658810,7460,7460,7460,7460,0
20241007,155900,386658810,7460,7460,7460,7460,0
20241007,155800,386658810,7460,7460,7460,7460,0
20241007,155700,386658810,7460,7460,7460,7460,0
20241007,155600,386658810,7460,7460,7460,7460,0
20241007,155500,386658810,7460,7460,7460,7460,0
20241007,155400,386658810,7460,7460,7460,7460,0
20241007,155300,386658810,7460,7460,7460,7460,0
20241007,155200,386658810,7460,7460,7460,7460,0
20241007,155100,386658810,7460,7460,7460,7460,0
20241007,155000,386658810,7460,7460,7460,7460,0
20241007,154900,386658810,7460,7460,7460,7460,0
20241007,154800,386658810,7460,7460,7460,7460,0
20241007,154700,386658810,7460,7460,7460,7460,0
20241007,154600,386658810,7460,7460,7460,7460,0
20241007,154500,386658810,7460,7460,7460,7460,0
20241007,154400,386658810,7460,7460,7460,7460,0
20241007,154300,386658810,7460,7460,7460,7460,0
20241007,154200,386658810,7460,7460,7460,7460,0
20241007,154100,386658810,7460,7460,7460,7460,0
20241007,154000,386658810,7460,7460,7460,7460,0
20241007,153900,386658810,7460,7460,7460,7460,0
20241007,153800,386658810,7460,7460,7460,7460,0
20241007,153700,386658810,7460,7460,7460,7460,0
20241007,153600,386658810,7460,7460,7460,7460,0
20241007,153500,386658810,7460,7460,7460,7460,0
20241007,153400,386658810,7460,7460,7460,7460,0
20241007,153300,386658810,7460,7460,7460,7460,1007
20241007,153200,386658810,7460,7460,7460,7460,0
20241007,153100,386658810,7460,7460,7460,7460,0
20241007,153000,386658810,7460,7460,7460,7460,1007
20241007,152900,379146590,7460,7460,7460,7460,0
20241007,152800,379146590,7460,7460,7460,7460,0
20241007,152700,379146590,7460,7460,7460,7460,0
20241007,152600,379146590,7460,7460,7460,7460,0
20241007,152500,379146590,7460,7460,7460,7460,0
20241007,152400,379146590,7460,7460,7460,7460,0
20241007,152300,379146590,7460,7460,7460,7460,0
20241007,152200,379146590,7460,7460,7460,7460,0
20241007,152100,379146590,7460,7460,7460,7460,0
20241007,152000,379146590,7460,7460,7460,7460,0
20241007,151900,379146590,7460,7450,7460,7450,537
20241007,151800,375145560,7440,7440,7440,7440,139
20241007,151700,374111400,7450,7450,7450,7450,0
20241007,151600,374111400,7450,7450,7450,7450,1
20241007,151500,374103950,7430,7440,7440,7430,11
20241007,151400,374022210,7460,7460,7460,7460,0
20241007,151300,374022210,7460,7450,7460,7450,1200
20241007,151200,365078610,7450,7440,7450,7440,209
20241007,151100,363521930,7440,7420,7440,7420,249
20241007,151000,361670690,7420,7420,7420,7420,49
20241007,150900,361307110,7450,7450,7450,7450,0
20241007,150800,361307110,7450,7450,7450,7450,70
20241007,150700,360785610,7470,7470,7470,7470,0
20241007,150600,360785610,7470,7450,7470,7450,9
20241007,150500,360718520,7430,7450,7450,7430,545
20241007,150400,356665230,7440,7440,7440,7440,100
20241007,150300,355921230,7440,7450,7450,7440,151
20241007,150200,354796360,7450,7450,7450,7450,0
20241007,150100,354796360,7450,7450,7450,7450,2
20241007,150000,354781460,7470,7470,7470,7470,0
20241007,145900,354781460,7470,7470,7470,7470,0
20241007,145800,354781460,7470,7470,7470,7470,0
20241007,145700,354781460,7470,7470,7470,7470,9
20241007,145600,354714230,7460,7460,7460,7460,580
20241007,145500,350387430,7450,7450,7450,7450,0
20241007,145400,350387430,7450,7450,7450,7450,0
20241007,145300,350387430,7450,7450,7450,7450,0
20241007,145200,350387430,7450,7450,7450,7450,0
20241007,145100,350387430,7450,7450,7450,7450,176
20241007,145000,349076230,7450,7450,7450,7450,1
20241007,144900,349068780,7440,7440,7440,7440,0
20241007,144800,349068780,7440,7440,7440,7440,0
20241007,144700,349068780,7440,7440,7450,7440,106
20241007,144600,348280090,7440,7440,7440,7440,50
20241007,144500,347908090,7460,7460,7460,7460,0
20241007,144400,347908090,7460,7460,7460,7460,0
20241007,144300,347908090,7460,7440,7460,7440,5
20241007,144200,347870860,7440,7430,7440,7430,127
20241007,144100,346926090,7440,7440,7440,7440,0
20241007,144000,346926090,7440,7440,7440,7440,214
20241007,143900,345333930,7440,7440,7440,7440,0
20241007,143800,345333930,7440,7440,7440,7440,0
20241007,143700,345333930,7440,7440,7440,7440,0
20241007,143600,345333930,7440,7440,7440,7440,0
20241007,143500,345333930,7440,7440,7440,7440,51
20241007,143400,344954490,7440,7440,7440,7440,0
20241007,143300,344954490,7440,7440,7440,7440,333
20241007,143200,342476970,7470,7470,7470,7470,0
20241007,143100,342476970,7470,7460,7470,7460,12
20241007,143000,342387430,7440,7440,7440,7440,0
20241007,142900,342387430,7440,7440,7440,7440,5
20241007,142800,342350230,7460,7460,7460,7460,0
20241007,142700,342350230,7460,7460,7460,7460,0
20241007,142600,342350230,7460,7460,7460,7460,19
20241007,142500,342208490,7460,7460,7460,7460,5
20241007,142400,342171190,7460,7460,7460,7460,2
20241007,142300,342156270,7460,7460,7460,7460,75
20241007,142200,341596770,7460,7460,7460,7460,0
20241007,142100,341596770,7460,7460,7460,7460,0
20241007,142000,341596770,7460,7460,7460,7460,100
20241007,141900,340850770,7470,7440,7480,7440,821
20241007,141800,334720480,7450,7450,7450,7450,10
20241007,141700,334645980,7460,7460,7460,7460,0
20241007,141600,334645980,7460,7460,7460,7460,0
20241007,141500,334645980,7460,7460,7460,7460,0
20241007,141400,334645980,7460,7460,7460,7460,0
20241007,141300,334645980,7460,7460,7460,7460,1
20241007,141200,334638520,7420,7420,7420,7420,201
20241007,141100,333147100,7450,7450,7450,7450,0
20241007,141000,333147100,7450,7450,7450,7450,0
20241007,140900,333147100,7450,7450,7450,7450,0
20241007,140800,333147100,7450,7450,7450,7450,0
20241007,140700,333147100,7450,7450,7450,7450,23
20241007,140600,332975750,7450,7460,7460,7410,330
20241007,140500,330527070,7460,7460,7460,7460,3
20241007,140400,330504690,7460,7460,7460,7460,3
20241007,140300,330482310,7460,7430,7460,7430,101
20241007,140200,329731850,7460,7460,7460,7460,0
20241007,140100,329731850,7460,7460,7460,7460,26
20241007,140000,329537890,7470,7470,7470,7470,0
20241007,135900,329537890,7470,7470,7470,7470,0
20241007,135800,329537890,7470,7470,7470,7470,0
20241007,135700,329537890,7470,7470,7470,7470,0
20241007,135600,329537890,7470,7460,7470,7460,137
20241007,135500,328515500,7450,7450,7450,7450,150
20241007,135400,327398000,7470,7470,7470,7470,0
20241007,135300,327398000,7470,7450,7470,7450,2
20241007,135200,327383080,7440,7440,7440,7440,0
20241007,135100,327383080,7440,7440,7440,7440,300
20241007,135000,325151080,7470,7470,7470,7470,0
20241007,134900,325151080,7470,7470,7470,7470,269
20241007,134800,323141650,7470,7470,7470,7470,1
20241007,134700,323134180,7460,7450,7460,7450,2
20241007,134600,323119270,7440,7440,7440,7440,55
20241007,134500,322710070,7440,7460,7460,7440,50
20241007,134400,322337920,7470,7470,7470,7470,0
20241007,134300,322337920,7470,7460,7470,7460,102
20241007,134200,321576980,7470,7470,7470,7470,0
20241007,134100,321576980,7470,7470,7470,7470,10
20241007,134000,321502280,7460,7460,7460,7460,100
20241007,133900,320756280,7460,7460,7460,7460,62
20241007,133800,320293760,7460,7460,7460,7460,12
20241007,133700,320204240,7470,7470,7470,7470,0
20241007,133600,320204240,7470,7470,7470,7470,2
20241007,133500,320189300,7480,7480,7480,7480,0
20241007,133400,320189300,7480,7480,7480,7480,0
20241007,133300,320189300,7480,7480,7480,7480,80
20241007,133200,319590900,7480,7490,7490,7480,31
20241007,133100,319359010,7470,7480,7480,7470,100
20241007,133000,318611500,7480,7480,7480,7480,172
20241007,132900,317324940,7480,7480,7480,7480,0
20241007,132800,317324940,7480,7480,7480,7480,267
20241007,132700,315327780,7480,7480,7480,7480,0
20241007,132600,315327780,7480,7480,7480,7480,10
20241007,132500,315252980,7480,7480,7480,7480,20
20241007,132400,315103380,7470,7470,7470,7470,0
20241007,132300,315103380,7470,7470,7470,7470,0
20241007,132200,315103380,7470,7470,7470,7470,0
20241007,132100,315103380,7470,7470,7470,7470,500
20241007,132000,311368380,7470,7470,7470,7470,0
20241007,131900,311368380,7470,7470,7470,7470,0
20241007,131800,311368380,7470,7470,7470,7470,0
20241007,131700,311368380,7470,7470,7470,7470,0
20241007,131600,311368380,7470,7470,7470,7470,0
20241007,131500,311368380,7470,7470,7470,7470,0
20241007,131400,311368380,7470,7470,7470,7470,0
20241007,131300,311368380,7470,7470,7470,7470,50
20241007,131200,310994880,7470,7470,7470,7470,5
20241007,131100,310957530,7470,7470,7470,7470,0
20241007,131000,310957530,7470,7470,7470,7470,0
20241007,130900,310957530,7470,7470,7470,7470,53
20241007,130800,310561620,7480,7480,7480,7480,0
20241007,130700,310561620,7480,7480,7480,7480,3
20241007,130600,310539180,7480,7480,7480,7480,0
20241007,130500,310539180,7480,7480,7480,7480,0
20241007,130400,310539180,7480,7480,7480,7480,4
20241007,130300,310509260,7480,7480,7480,7480,10
20241007,130200,310434460,7460,7460,7460,7460,0
20241007,130100,310434460,7460,7460,7460,7460,40
20241007,130000,310136060,7460,7460,7460,7460,0
20241007,125900,310136060,7460,7460,7460,7460,0
20241007,125800,310136060,7460,7460,7460,7460,0
20241007,125700,310136060,7460,7460,7460,7460,0
20241007,125600,310136060,7460,7460,7460,7460,0
20241007,125500,310136060,7460,7460,7460,7460,1
20241007,125400,310128600,7490,7490,7490,7490,18
20241007,125300,309993780,7490,7490,7490,7490,0
20241007,125200,309993780,7490,7470,7490,7470,220
20241007,125100,308350320,7470,7470,7470,7470,0
20241007,125000,308350320,7470,7470,7470,7470,0
20241007,124900,308350320,7470,7470,7470,7470,0
20241007,124800,308350320,7470,7470,7470,7470,0
20241007,124700,308350320,7470,7470,7470,7470,25
20241007,124600,308163570,7470,7470,7470,7460,197
20241007,124500,306692980,7470,7470,7470,7470,0
20241007,124400,306692980,7470,7470,7470,7470,534
20241007,124300,302704000,7470,7470,7470,7470,30
20241007,124200,302479900,7470,7470,7470,7470,0
20241007,124100,302479900,7470,7470,7470,7470,1
20241007,124000,302472430,7470,7470,7470,7470,0
20241007,123900,302472430,7470,7470,7470,7470,0
20241007,123800,302472430,7470,7470,7470,7470,79
20241007,123700,301882300,7470,7460,7470,7460,12
20241007,123600,301792760,7470,7470,7470,7470,100
20241007,123500,301045760,7450,7450,7450,7450,774
20241007,123400,295279460,7450,7450,7450,7450,0
20241007,123300,295279460,7450,7450,7450,7450,1
20241007,123200,295272010,7470,7470,7470,7470,0
20241007,123100,295272010,7470,7470,7470,7470,1
20241007,123000,295264540,7430,7430,7430,7430,16
20241007,122900,295145660,7430,7430,7430,7430,0
20241007,122800,295145660,7430,7430,7430,7430,20
20241007,122700,294997060,7420,7420,7420,7420,0
20241007,122600,294997060,7420,7420,7420,7420,0
20241007,122500,294997060,7420,7420,7420,7420,3
20241007,122400,294974800,7420,7450,7450,7420,740
20241007,122300,289477900,7460,7460,7460,7460,63
20241007,122200,289007920,7470,7470,7470,7470,2
20241007,122100,288992980,7480,7480,7480,7480,0
20241007,122000,288992980,7480,7480,7480,7480,0
20241007,121900,288992980,7480,7480,7480,7480,5
20241007,121800,288955580,7480,7480,7480,7480,5
20241007,121700,288918180,7470,7470,7470,7470,0
20241007,121600,288918180,7470,7470,7470,7470,50
20241007,121500,288544680,7470,7470,7470,7470,0
20241007,121400,288544680,7470,7470,7470,7470,0
20241007,121300,288544680,7470,7470,7470,7470,13
20241007,121200,288447570,7470,7470,7470,7470,0
20241007,121100,288447570,7470,7470,7470,7470,300
20241007,121000,286206570,7480,7480,7480,7480,1
20241007,120900,286199090,7490,7490,7490,7490,0
20241007,120800,286199090,7490,7490,7490,7490,49
20241007,120700,285832080,7500,7500,7500,7500,0
20241007,120600,285832080,7500,7500,7500,7500,108
20241007,120500,285022080,7540,7540,7540,7540,300
20241007,120400,282760080,7500,7500,7500,7500,10
20241007,120300,282685080,7550,7550,7550,7550,100
20241007,120200,281930080,7560,7560,7560,7560,0
20241007,120100,281930080,7560,7520,7560,7520,2200
20241007,120000,265332350,7510,7500,7510,7500,11
20241007,115900,265249780,7500,7500,7530,7500,468
20241007,115800,261739270,7500,7460,7500,7460,1506
20241007,115700,250467890,7460,7460,7460,7460,50
20241007,115600,250094890,7450,7450,7450,7450,0
20241007,115500,250094890,7450,7450,7450,7450,0
20241007,115400,250094890,7450,7450,7450,7450,0
20241007,115300,250094890,7450,7450,7450,7450,0
20241007,115200,250094890,7450,7450,7450,7450,1
20241007,115100,250087440,7450,7450,7450,7450,200
20241007,115000,248597440,7450,7450,7450,7450,0
20241007,114900,248597440,7450,7450,7450,7450,0
20241007,114800,248597440,7450,7450,7450,7450,0
20241007,114700,248597440,7450,7460,7460,7450,7
20241007,114600,248545240,7460,7460,7460,7460,0
20241007,114500,248545240,7460,7460,7460,7460,0
20241007,114400,248545240,7460,7460,7460,7460,0
20241007,114300,248545240,7460,7460,7460,7460,105
20241007,114200,247761940,7460,7460,7460,7460,9
20241007,114100,247694800,7460,7460,7460,7460,1
20241007,114000,247687340,7450,7450,7450,7450,3
20241007,113900,247664990,7450,7450,7450,7450,0
20241007,113800,247664990,7450,7450,7450,7450,140
20241007,113700,246621990,7450,7450,7450,7450,7
20241007,113600,246569840,7450,7450,7450,7450,0
20241007,113500,246569840,7450,7450,7450,7450,5
20241007,113400,246532590,7450,7450,7450,7450,300
20241007,113300,244297590,7450,7450,7450,7450,166
20241007,113200,243060890,7450,7450,7450,7450,1
20241007,113100,243053440,7450,7450,7450,7450,0
20241007,113000,243053440,7450,7450,7450,7450,0
20241007,112900,243053440,7450,7450,7450,7450,0
20241007,112800,243053440,7450,7450,7450,7450,0
20241007,112700,243053440,7450,7450,7450,7450,6
20241007,112600,243008740,7450,7450,7450,7450,2
20241007,112500,242993840,7450,7450,7450,7450,1
20241007,112400,242986390,7450,7450,7450,7450,740
20241007,112300,237473390,7440,7440,7440,7440,183
20241007,112200,236111870,7420,7420,7420,7420,0
20241007,112100,236111870,7420,7420,7420,7420,0
20241007,112000,236111870,7420,7420,7420,7420,0
20241007,111900,236111870,7420,7420,7420,7420,0
20241007,111800,236111870,7420,7420,7420,7420,0
20241007,111700,236111870,7420,7420,7420,7420,0
20241007,111600,236111870,7420,7420,7420,7420,0
20241007,111500,236111870,7420,7420,7420,7420,0
20241007,111400,236111870,7420,7420,7420,7420,2
20241007,111300,236097030,7420,7420,7420,7420,0
20241007,111200,236097030,7420,7420,7420,7420,0
20241007,111100,236097030,7420,7420,7420,7420,17
20241007,111000,235970890,7420,7420,7420,7420,1
20241007,110900,235963470,7450,7450,7450,7450,0
20241007,110800,235963470,7450,7450,7450,7450,0
20241007,110700,235963470,7450,7450,7450,7450,0
20241007,110600,235963470,7450,7450,7450,7450,0
20241007,110500,235963470,7450,7440,7450,7440,600
20241007,110400,231494060,7420,7420,7420,7420,0
20241007,110300,231494060,7420,7420,7420,7420,0
20241007,110200,231494060,7420,7420,7420,7420,203
20241007,110100,229987800,7420,7420,7420,7420,0
20241007,110000,229987800,7420,7430,7430,7420,267
20241007,105900,228006460,7420,7420,7420,7420,0
20241007,105800,228006460,7420,7420,7420,7420,0
20241007,105700,228006460,7420,7430,7430,7420,305
20241007,105600,225743340,7420,7420,7420,7420,0
20241007,105500,225743340,7420,7420,7420,7420,0
20241007,105400,225743340,7420,7420,7420,7420,4
20241007,105300,225713660,7420,7420,7420,7420,200
20241007,105200,224229660,7460,7460,7460,7460,0
20241007,105100,224229660,7460,7450,7460,7450,926
20241007,105000,217322680,7450,7450,7450,7450,7
20241007,104900,217270530,7440,7450,7450,7440,499
20241007,104800,213553800,7460,7460,7460,7460,0
20241007,104700,213553800,7460,7460,7460,7460,0
20241007,104600,213553800,7460,7460,7460,7460,0
20241007,104500,213553800,7460,7460,7460,7460,70
20241007,104400,213031600,7460,7460,7460,7460,0
20241007,104300,213031600,7460,7470,7470,7460,72
20241007,104200,212494460,7460,7460,7460,7460,50
20241007,104100,212121460,7460,7460,7460,7460,0
20241007,104000,212121460,7460,7460,7460,7460,50
20241007,103900,211748460,7460,7460,7460,7460,65
20241007,103800,211263560,7460,7460,7460,7460,15
20241007,103700,211151660,7460,7460,7460,7460,10
20241007,103600,211077060,7470,7470,7470,7470,1
20241007,103500,211069590,7470,7450,7470,7450,70
20241007,103400,210547390,7450,7430,7450,7430,85
20241007,103300,209915540,7430,7430,7430,7430,5
20241007,103200,209878390,7450,7450,7450,7450,42
20241007,103100,209565490,7430,7430,7430,7430,11
20241007,103000,209483760,7450,7430,7450,7430,241
20241007,102900,207691310,7450,7450,7450,7450,0
20241007,102800,207691310,7450,7450,7450,7450,0
20241007,102700,207691310,7450,7450,7450,7450,5
20241007,102600,207654060,7440,7440,7440,7440,0
20241007,102500,207654060,7440,7440,7440,7440,23
20241007,102400,207482940,7440,7440,7440,7440,1
20241007,102300,207475500,7450,7450,7450,7450,0
20241007,102200,207475500,7450,7450,7450,7450,0
20241007,102100,207475500,7450,7450,7450,7450,932
20241007,102000,200532100,7450,7480,7480,7450,1315
20241007,101900,190734900,7460,7460,7460,7460,262
20241007,101800,188780380,7470,7470,7470,7470,112
20241007,101700,187943740,7470,7470,7470,7470,81
20241007,101600,187338670,7490,7490,7490,7490,13
20241007,101500,187241300,7500,7500,7500,7500,0
20241007,101400,187241300,7500,7500,7500,7500,0
20241007,101300,187241300,7500,7480,7500,7480,708
20241007,101200,181943560,7470,7470,7470,7470,735
20241007,101100,176453110,7470,7450,7470,7450,1066
20241007,101000,168502360,7450,7450,7450,7450,500
20241007,100900,164777360,7450,7450,7450,7450,38
20241007,100800,164494260,7460,7450,7460,7450,260
20241007,100700,162556870,7450,7440,7450,7440,1022
20241007,100600,154952940,7440,7440,7440,7440,5
20241007,100500,154915740,7440,7440,7440,7440,23
20241007,100400,154744620,7420,7420,7420,7420,50
20241007,100300,154373620,7430,7430,7430,7430,37
20241007,100200,154098710,7430,7430,7440,7430,857
20241007,100100,147730160,7430,7430,7430,7430,282
20241007,100000,145634900,7430,7430,7430,7430,100
20241007,095900,144891900,7430,7430,7430,7430,106
20241007,095800,144104320,7430,7440,7440,7430,505
20241007,095700,140352160,7440,7430,7440,7430,77
20241007,095600,139779780,7420,7420,7420,7420,0
20241007,095500,139779780,7420,7430,7450,7420,669
20241007,095400,134809050,7420,7420,7420,7420,37
20241007,095300,134534510,7410,7410,7410,7410,2
20241007,095200,134519690,7420,7420,7420,7420,0
20241007,095100,134519690,7420,7390,7420,7390,2149
20241007,095000,118621010,7380,7380,7380,7380,95
20241007,094900,117919910,7380,7380,7380,7380,0
20241007,094800,117919910,7380,7380,7380,7380,404
20241007,094700,114938390,7380,7370,7380,7370,15
20241007,094600,114827730,7370,7380,7380,7360,692
20241007,094500,109727780,7380,7380,7380,7380,4
20241007,094400,109698260,7380,7380,7380,7380,297
20241007,094300,107506400,7370,7370,7370,7370,4
20241007,094200,107476920,7380,7380,7380,7380,0
20241007,094100,107476920,7380,7380,7380,7360,228
20241007,094000,105794820,7340,7340,7340,7340,11
20241007,093900,105714080,7370,7360,7370,7360,200
20241007,093800,104241090,7370,7370,7370,7370,315
20241007,093700,101919540,7370,7370,7370,7370,30
20241007,093600,101698440,7370,7370,7370,7370,2
20241007,093500,101683700,7370,7340,7370,7330,886
20241007,093400,95170120,7370,7350,7370,7330,648
20241007,093300,90416030,7330,7330,7330,7330,1
20241007,093200,90408700,7350,7340,7350,7340,2686
20241007,093100,70681080,7340,7340,7340,7340,1449
20241007,093000,60045420,7330,7340,7340,7320,683
20241007,092900,55043260,7330,7330,7330,7330,428
20241007,092800,51906020,7340,7330,7340,7330,301
20241007,092700,49699680,7330,7330,7330,7330,337
20241007,092600,47229470,7330,7330,7330,7330,168
20241007,092500,45998030,7330,7340,7340,7330,111
20241007,092400,45183570,7340,7310,7350,7310,239
20241007,092300,43432590,7300,7300,7300,7300,0
20241007,092200,43432590,7300,7310,7310,7300,1470
20241007,092100,32699940,7310,7310,7310,7310,0
20241007,092000,32699940,7310,7310,7310,7310,40
20241007,091900,32407540,7300,7300,7300,7300,119
20241007,091800,31538840,7310,7280,7310,7280,354
20241007,091700,28955750,7250,7250,7250,7250,5
20241007,091600,28919500,7240,7250,7250,7240,12
20241007,091500,28832520,7230,7230,7230,7230,1
20241007,091400,28825290,7230,7230,7230,7230,8
20241007,091300,28767450,7290,7260,7290,7260,736
20241007,091200,23414380,7200,7200,7200,7200,0
20241007,091100,23414380,7200,7200,7200,7200,0
20241007,091000,23414380,7200,7210,7210,7200,200
20241007,090900,21974370,7200,7210,7210,7200,150
20241007,090800,20893180,7210,7210,7210,7210,5
20241007,090700,20857130,7260,7210,7260,7210,270
20241007,090600,18910230,7220,7220,7220,7220,490
20241007,090500,15372430,7210,7210,7210,7210,400
20241007,090400,12488430,7210,7210,7210,7210,207
20241007,090300,10995960,7210,7210,7210,7210,500
20241007,090200,7390960,7200,7200,7200,7200,0
20241007,090100,7390960,7200,7200,7200,7200,5
20241007,090000,7354960,7280,7230,7280,7200,1018