KissMeData/136410/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203700,189382610,7550,7550,7550,7550,1055
20241007,203600,189382610,7550,7550,7550,7550,0
20241007,203500,189382610,7550,7550,7550,7550,0
20241007,203400,189382610,7550,7550,7550,7550,0
20241007,203300,189382610,7550,7550,7550,7550,0
20241007,203200,189382610,7550,7550,7550,7550,0
20241007,203100,189382610,7550,7550,7550,7550,0
20241007,203000,189382610,7550,7550,7550,7550,0
20241007,202900,189382610,7550,7550,7550,7550,0
20241007,202800,189382610,7550,7550,7550,7550,0
20241007,202700,189382610,7550,7550,7550,7550,0
20241007,202600,189382610,7550,7550,7550,7550,0
20241007,202500,189382610,7550,7550,7550,7550,0
20241007,202400,189382610,7550,7550,7550,7550,0
20241007,202300,189382610,7550,7550,7550,7550,0
20241007,202200,189382610,7550,7550,7550,7550,0
20241007,202100,189382610,7550,7550,7550,7550,0
20241007,202000,189382610,7550,7550,7550,7550,0
20241007,201900,189382610,7550,7550,7550,7550,0
20241007,201800,189382610,7550,7550,7550,7550,0
20241007,201700,189382610,7550,7550,7550,7550,0
20241007,201600,189382610,7550,7550,7550,7550,0
20241007,201500,189382610,7550,7550,7550,7550,0
20241007,201400,189382610,7550,7550,7550,7550,0
20241007,201300,189382610,7550,7550,7550,7550,0
20241007,201200,189382610,7550,7550,7550,7550,0
20241007,201100,189382610,7550,7550,7550,7550,0
20241007,201000,189382610,7550,7550,7550,7550,0
20241007,200900,189382610,7550,7550,7550,7550,0
20241007,200800,189382610,7550,7550,7550,7550,0
20241007,200700,189382610,7550,7550,7550,7550,1055
20241007,200600,189382610,7550,7550,7550,7550,0
20241007,200500,189382610,7550,7550,7550,7550,0
20241007,200400,189382610,7550,7550,7550,7550,0
20241007,200300,189382610,7550,7550,7550,7550,0
20241007,200200,189382610,7550,7550,7550,7550,0
20241007,200100,189382610,7550,7550,7550,7550,0
20241007,200000,189382610,7550,7550,7550,7550,0
20241007,195900,189382610,7550,7550,7550,7550,0
20241007,195800,189382610,7550,7550,7550,7550,0
20241007,195700,189382610,7550,7550,7550,7550,0
20241007,195600,189382610,7550,7550,7550,7550,0
20241007,195500,189382610,7550,7550,7550,7550,0
20241007,195400,189382610,7550,7550,7550,7550,0
20241007,195300,189382610,7550,7550,7550,7550,0
20241007,195200,189382610,7550,7550,7550,7550,0
20241007,195100,189382610,7550,7550,7550,7550,0
20241007,195000,189382610,7550,7550,7550,7550,0
20241007,194900,189382610,7550,7550,7550,7550,0
20241007,194800,189382610,7550,7550,7550,7550,0
20241007,194700,189382610,7550,7550,7550,7550,0
20241007,194600,189382610,7550,7550,7550,7550,0
20241007,194500,189382610,7550,7550,7550,7550,0
20241007,194400,189382610,7550,7550,7550,7550,0
20241007,194300,189382610,7550,7550,7550,7550,0
20241007,194200,189382610,7550,7550,7550,7550,0
20241007,194100,189382610,7550,7550,7550,7550,0
20241007,194000,189382610,7550,7550,7550,7550,0
20241007,193900,189382610,7550,7550,7550,7550,0
20241007,193800,189382610,7550,7550,7550,7550,0
20241007,193700,189382610,7550,7550,7550,7550,1055
20241007,193600,189382610,7550,7550,7550,7550,0
20241007,193500,189382610,7550,7550,7550,7550,0
20241007,193400,189382610,7550,7550,7550,7550,0
20241007,193300,189382610,7550,7550,7550,7550,0
20241007,193200,189382610,7550,7550,7550,7550,0
20241007,193100,189382610,7550,7550,7550,7550,0
20241007,193000,189382610,7550,7550,7550,7550,0
20241007,192900,189382610,7550,7550,7550,7550,0
20241007,192800,189382610,7550,7550,7550,7550,0
20241007,192700,189382610,7550,7550,7550,7550,0
20241007,192600,189382610,7550,7550,7550,7550,0
20241007,192500,189382610,7550,7550,7550,7550,0
20241007,192400,189382610,7550,7550,7550,7550,0
20241007,192300,189382610,7550,7550,7550,7550,0
20241007,192200,189382610,7550,7550,7550,7550,0
20241007,192100,189382610,7550,7550,7550,7550,0
20241007,192000,189382610,7550,7550,7550,7550,0
20241007,191900,189382610,7550,7550,7550,7550,0
20241007,191800,189382610,7550,7550,7550,7550,0
20241007,191700,189382610,7550,7550,7550,7550,0
20241007,191600,189382610,7550,7550,7550,7550,0
20241007,191500,189382610,7550,7550,7550,7550,0
20241007,191400,189382610,7550,7550,7550,7550,0
20241007,191300,189382610,7550,7550,7550,7550,0
20241007,191200,189382610,7550,7550,7550,7550,0
20241007,191100,189382610,7550,7550,7550,7550,0
20241007,191000,189382610,7550,7550,7550,7550,0
20241007,190900,189382610,7550,7550,7550,7550,0
20241007,190800,189382610,7550,7550,7550,7550,0
20241007,190700,189382610,7550,7550,7550,7550,1055
20241007,190600,189382610,7550,7550,7550,7550,0
20241007,190500,189382610,7550,7550,7550,7550,0
20241007,190400,189382610,7550,7550,7550,7550,0
20241007,190300,189382610,7550,7550,7550,7550,0
20241007,190200,189382610,7550,7550,7550,7550,0
20241007,190100,189382610,7550,7550,7550,7550,0
20241007,190000,189382610,7550,7550,7550,7550,0
20241007,185900,189382610,7550,7550,7550,7550,0
20241007,185800,189382610,7550,7550,7550,7550,0
20241007,185700,189382610,7550,7550,7550,7550,0
20241007,185600,189382610,7550,7550,7550,7550,0
20241007,185500,189382610,7550,7550,7550,7550,0
20241007,185400,189382610,7550,7550,7550,7550,0
20241007,185300,189382610,7550,7550,7550,7550,0
20241007,185200,189382610,7550,7550,7550,7550,0
20241007,185100,189382610,7550,7550,7550,7550,0
20241007,185000,189382610,7550,7550,7550,7550,0
20241007,184900,189382610,7550,7550,7550,7550,0
20241007,184800,189382610,7550,7550,7550,7550,0
20241007,184700,189382610,7550,7550,7550,7550,0
20241007,184600,189382610,7550,7550,7550,7550,0
20241007,184500,189382610,7550,7550,7550,7550,0
20241007,184400,189382610,7550,7550,7550,7550,0
20241007,184300,189382610,7550,7550,7550,7550,0
20241007,184200,189382610,7550,7550,7550,7550,0
20241007,184100,189382610,7550,7550,7550,7550,0
20241007,184000,189382610,7550,7550,7550,7550,0
20241007,183900,189382610,7550,7550,7550,7550,0
20241007,183800,189382610,7550,7550,7550,7550,0
20241007,183700,189382610,7550,7550,7550,7550,1055
20241007,183600,189382610,7550,7550,7550,7550,0
20241007,183500,189382610,7550,7550,7550,7550,0
20241007,183400,189382610,7550,7550,7550,7550,0
20241007,183300,189382610,7550,7550,7550,7550,0
20241007,183200,189382610,7550,7550,7550,7550,0
20241007,183100,189382610,7550,7550,7550,7550,0
20241007,183000,189382610,7550,7550,7550,7550,0
20241007,182900,189382610,7550,7550,7550,7550,0
20241007,182800,189382610,7550,7550,7550,7550,0
20241007,182700,189382610,7550,7550,7550,7550,0
20241007,182600,189382610,7550,7550,7550,7550,0
20241007,182500,189382610,7550,7550,7550,7550,0
20241007,182400,189382610,7550,7550,7550,7550,0
20241007,182300,189382610,7550,7550,7550,7550,0
20241007,182200,189382610,7550,7550,7550,7550,0
20241007,182100,189382610,7550,7550,7550,7550,0
20241007,182000,189382610,7550,7550,7550,7550,0
20241007,181900,189382610,7550,7550,7550,7550,0
20241007,181800,189382610,7550,7550,7550,7550,0
20241007,181700,189382610,7550,7550,7550,7550,0
20241007,181600,189382610,7550,7550,7550,7550,0
20241007,181500,189382610,7550,7550,7550,7550,0
20241007,181400,189382610,7550,7550,7550,7550,0
20241007,181300,189382610,7550,7550,7550,7550,0
20241007,181200,189382610,7550,7550,7550,7550,0
20241007,181100,189382610,7550,7550,7550,7550,0
20241007,181000,189382610,7550,7550,7550,7550,0
20241007,180900,189382610,7550,7550,7550,7550,0
20241007,180800,189382610,7550,7550,7550,7550,0
20241007,180700,189382610,7550,7550,7550,7550,1055
20241007,180600,189382610,7550,7550,7550,7550,0
20241007,180500,189382610,7550,7550,7550,7550,0
20241007,180400,189382610,7550,7550,7550,7550,0
20241007,180300,189382610,7550,7550,7550,7550,0
20241007,180200,189382610,7550,7550,7550,7550,0
20241007,180100,189382610,7550,7550,7550,7550,0
20241007,180000,189382610,7550,7550,7550,7550,0
20241007,175900,189382610,7550,7550,7550,7550,0
20241007,175800,189382610,7550,7550,7550,7550,0
20241007,175700,189382610,7550,7550,7550,7550,0
20241007,175600,189382610,7550,7550,7550,7550,0
20241007,175500,189382610,7550,7550,7550,7550,0
20241007,175400,189382610,7550,7550,7550,7550,0
20241007,175300,189382610,7550,7550,7550,7550,0
20241007,175200,189382610,7550,7550,7550,7550,0
20241007,175100,189382610,7550,7550,7550,7550,0
20241007,175000,189382610,7550,7550,7550,7550,0
20241007,174900,189382610,7550,7550,7550,7550,0
20241007,174800,189382610,7550,7550,7550,7550,0
20241007,174700,189382610,7550,7550,7550,7550,0
20241007,174600,189382610,7550,7550,7550,7550,0
20241007,174500,189382610,7550,7550,7550,7550,0
20241007,174400,189382610,7550,7550,7550,7550,0
20241007,174300,189382610,7550,7550,7550,7550,0
20241007,174200,189382610,7550,7550,7550,7550,0
20241007,174100,189382610,7550,7550,7550,7550,0
20241007,174000,189382610,7550,7550,7550,7550,0
20241007,173900,189382610,7550,7550,7550,7550,0
20241007,173800,189382610,7550,7550,7550,7550,0
20241007,173700,189382610,7550,7550,7550,7550,1055
20241007,173600,189382610,7550,7550,7550,7550,0
20241007,173500,189382610,7550,7550,7550,7550,0
20241007,173400,189382610,7550,7550,7550,7550,0
20241007,173300,189382610,7550,7550,7550,7550,0
20241007,173200,189382610,7550,7550,7550,7550,0
20241007,173100,189382610,7550,7550,7550,7550,0
20241007,173000,189382610,7550,7550,7550,7550,0
20241007,172900,189382610,7550,7550,7550,7550,0
20241007,172800,189382610,7550,7550,7550,7550,0
20241007,172700,189382610,7550,7550,7550,7550,0
20241007,172600,189382610,7550,7550,7550,7550,0
20241007,172500,189382610,7550,7550,7550,7550,0
20241007,172400,189382610,7550,7550,7550,7550,0
20241007,172300,189382610,7550,7550,7550,7550,0
20241007,172200,189382610,7550,7550,7550,7550,0
20241007,172100,189382610,7550,7550,7550,7550,0
20241007,172000,189382610,7550,7550,7550,7550,0
20241007,171900,189382610,7550,7550,7550,7550,0
20241007,171800,189382610,7550,7550,7550,7550,0
20241007,171700,189382610,7550,7550,7550,7550,0
20241007,171600,189382610,7550,7550,7550,7550,0
20241007,171500,189382610,7550,7550,7550,7550,0
20241007,171400,189382610,7550,7550,7550,7550,0
20241007,171300,189382610,7550,7550,7550,7550,0
20241007,171200,189382610,7550,7550,7550,7550,0
20241007,171100,189382610,7550,7550,7550,7550,0
20241007,171000,189382610,7550,7550,7550,7550,0
20241007,170900,189382610,7550,7550,7550,7550,0
20241007,170800,189382610,7550,7550,7550,7550,0
20241007,170700,189382610,7550,7550,7550,7550,1055
20241007,170600,189382610,7550,7550,7550,7550,0
20241007,170500,189382610,7550,7550,7550,7550,0
20241007,170400,189382610,7550,7550,7550,7550,0
20241007,170300,189382610,7550,7550,7550,7550,0
20241007,170200,189382610,7550,7550,7550,7550,0
20241007,170100,189382610,7550,7550,7550,7550,0
20241007,170000,189382610,7550,7550,7550,7550,0
20241007,165900,189382610,7550,7550,7550,7550,0
20241007,165800,189382610,7550,7550,7550,7550,0
20241007,165700,189382610,7550,7550,7550,7550,0
20241007,165600,189382610,7550,7550,7550,7550,0
20241007,165500,189382610,7550,7550,7550,7550,0
20241007,165400,189382610,7550,7550,7550,7550,0
20241007,165300,189382610,7550,7550,7550,7550,0
20241007,165200,189382610,7550,7550,7550,7550,0
20241007,165100,189382610,7550,7550,7550,7550,0
20241007,165000,189382610,7550,7550,7550,7550,0
20241007,164900,189382610,7550,7550,7550,7550,0
20241007,164800,189382610,7550,7550,7550,7550,0
20241007,164700,189382610,7550,7550,7550,7550,0
20241007,164600,189382610,7550,7550,7550,7550,0
20241007,164500,189382610,7550,7550,7550,7550,0
20241007,164400,189382610,7550,7550,7550,7550,0
20241007,164300,189382610,7550,7550,7550,7550,0
20241007,164200,189382610,7550,7550,7550,7550,0
20241007,164100,189382610,7550,7550,7550,7550,0
20241007,164000,189382610,7550,7550,7550,7550,0
20241007,163900,189382610,7550,7550,7550,7550,0
20241007,163800,189382610,7550,7550,7550,7550,0
20241007,163700,189382610,7550,7550,7550,7550,1055
20241007,163600,189382610,7550,7550,7550,7550,0
20241007,163500,189382610,7550,7550,7550,7550,0
20241007,163400,189382610,7550,7550,7550,7550,0
20241007,163300,189382610,7550,7550,7550,7550,0
20241007,163200,189382610,7550,7550,7550,7550,0
20241007,163100,189382610,7550,7550,7550,7550,0
20241007,163000,189382610,7550,7550,7550,7550,0
20241007,162900,189382610,7550,7550,7550,7550,0
20241007,162800,189382610,7550,7550,7550,7550,0
20241007,162700,189382610,7550,7550,7550,7550,0
20241007,162600,189382610,7550,7550,7550,7550,0
20241007,162500,189382610,7550,7550,7550,7550,0
20241007,162400,189382610,7550,7550,7550,7550,0
20241007,162300,189382610,7550,7550,7550,7550,0
20241007,162200,189382610,7550,7550,7550,7550,0
20241007,162100,189382610,7550,7550,7550,7550,0
20241007,162000,189382610,7550,7550,7550,7550,0
20241007,161900,189382610,7550,7550,7550,7550,0
20241007,161800,189382610,7550,7550,7550,7550,0
20241007,161700,189382610,7550,7550,7550,7550,0
20241007,161600,189382610,7550,7550,7550,7550,0
20241007,161500,189382610,7550,7550,7550,7550,0
20241007,161400,189382610,7550,7550,7550,7550,0
20241007,161300,189382610,7550,7550,7550,7550,0
20241007,161200,189382610,7550,7550,7550,7550,0
20241007,161100,189382610,7550,7550,7550,7550,0
20241007,161000,189382610,7550,7550,7550,7550,0
20241007,160900,189382610,7550,7550,7550,7550,0
20241007,160800,189382610,7550,7550,7550,7550,0
20241007,160700,189382610,7550,7550,7550,7550,1055
20241007,160600,189382610,7550,7550,7550,7550,0
20241007,160500,189382610,7550,7550,7550,7550,0
20241007,160400,189382610,7550,7550,7550,7550,0
20241007,160300,189382610,7550,7550,7550,7550,0
20241007,160200,189382610,7550,7550,7550,7550,0
20241007,160100,189382610,7550,7550,7550,7550,0
20241007,160000,189382610,7550,7550,7550,7550,0
20241007,155900,189382610,7550,7550,7550,7550,0
20241007,155800,189382610,7550,7550,7550,7550,0
20241007,155700,189382610,7550,7550,7550,7550,0
20241007,155600,189382610,7550,7550,7550,7550,0
20241007,155500,189382610,7550,7550,7550,7550,0
20241007,155400,189382610,7550,7550,7550,7550,0
20241007,155300,189382610,7550,7550,7550,7550,0
20241007,155200,189382610,7550,7550,7550,7550,0
20241007,155100,189382610,7550,7550,7550,7550,0
20241007,155000,189382610,7550,7550,7550,7550,0
20241007,154900,189382610,7550,7550,7550,7550,0
20241007,154800,189382610,7550,7550,7550,7550,0
20241007,154700,189382610,7550,7550,7550,7550,0
20241007,154600,189382610,7550,7550,7550,7550,0
20241007,154500,189382610,7550,7550,7550,7550,0
20241007,154400,189382610,7550,7550,7550,7550,0
20241007,154300,189382610,7550,7550,7550,7550,0
20241007,154200,189382610,7550,7550,7550,7550,0
20241007,154100,189382610,7550,7550,7550,7550,0
20241007,154000,189382610,7550,7550,7550,7550,0
20241007,153900,189382610,7550,7550,7550,7550,0
20241007,153800,189382610,7550,7550,7550,7550,0
20241007,153700,189382610,7550,7550,7550,7550,1055
20241007,153600,189382610,7550,7550,7550,7550,0
20241007,153500,189382610,7550,7550,7550,7550,0
20241007,153400,189382610,7550,7550,7550,7550,0
20241007,153300,189382610,7550,7550,7550,7550,0
20241007,153200,189382610,7550,7550,7550,7550,0
20241007,153100,189382610,7550,7550,7550,7550,0
20241007,153000,189382610,7550,7550,7550,7550,1055
20241007,152900,181417360,7490,7490,7490,7490,0
20241007,152800,181417360,7490,7490,7490,7490,0
20241007,152700,181417360,7490,7490,7490,7490,0
20241007,152600,181417360,7490,7490,7490,7490,0
20241007,152500,181417360,7490,7490,7490,7490,0
20241007,152400,181417360,7490,7490,7490,7490,0
20241007,152300,181417360,7490,7490,7490,7490,0
20241007,152200,181417360,7490,7490,7490,7490,0
20241007,152100,181417360,7490,7490,7490,7490,0
20241007,152000,181417360,7490,7490,7490,7490,0
20241007,151900,181417360,7490,7490,7490,7490,0
20241007,151800,181417360,7490,7490,7490,7490,0
20241007,151700,181417360,7490,7490,7490,7490,12
20241007,151600,181327480,7490,7500,7500,7490,82
20241007,151500,180713200,7500,7500,7500,7500,2
20241007,151400,180698200,7500,7510,7510,7500,9
20241007,151300,180630630,7500,7480,7500,7480,80
20241007,151200,180031250,7480,7470,7480,7470,45
20241007,151100,179694990,7470,7470,7470,7470,10
20241007,151000,179620290,7470,7470,7480,7470,41
20241007,150900,179313720,7470,7470,7480,7470,43
20241007,150800,178992500,7480,7480,7480,7480,18
20241007,150700,178857860,7480,7480,7480,7480,32
20241007,150600,178618500,7480,7480,7480,7480,42
20241007,150500,178304340,7480,7480,7480,7480,22
20241007,150400,178139780,7480,7480,7480,7480,32
20241007,150300,177900420,7480,7480,7490,7480,34
20241007,150200,177646090,7480,7480,7480,7480,22
20241007,150100,177481530,7480,7470,7480,7470,45
20241007,150000,177145070,7470,7470,7470,7470,35
20241007,145900,176883620,7470,7470,7470,7470,23
20241007,145800,176711810,7470,7470,7470,7470,35
20241007,145700,176450360,7470,7470,7480,7470,33
20241007,145600,176203840,7470,7470,7470,7470,21
20241007,145500,176046970,7470,7470,7470,7470,14
20241007,145400,175942390,7470,7470,7480,7470,48
20241007,145300,175583430,7470,7470,7480,7470,40
20241007,145200,175284250,7470,7470,7480,7470,20
20241007,145100,175134770,7470,7470,7470,7470,27
20241007,145000,174933080,7470,7470,7480,7470,37
20241007,144900,174656510,7470,7470,7480,7470,34
20241007,144800,174402520,7470,7470,7470,7470,22
20241007,144700,174238180,7470,7470,7470,7470,30
20241007,144600,174014080,7470,7470,7480,7470,44
20241007,144500,173685330,7470,7480,7480,7470,21
20241007,144400,173528260,7480,7480,7490,7480,36
20241007,144300,173258950,7480,7480,7480,7480,33
20241007,144200,173012110,7480,7480,7480,7480,22
20241007,144100,172847550,7480,7480,7480,7480,22
20241007,144000,172682990,7490,7480,7490,7480,53
20241007,143900,172286300,7480,7480,7490,7480,26
20241007,143800,172091710,7480,7480,7490,7480,73
20241007,143700,171545660,7480,7470,7480,7470,31
20241007,143600,171313980,7460,7460,7460,7460,6
20241007,143500,171269220,7470,7450,7470,7450,57
20241007,143400,170844120,7450,7450,7460,7450,35
20241007,143300,170583160,7460,7460,7460,7450,36
20241007,143200,170314620,7460,7450,7460,7450,22
20241007,143100,170150600,7450,7450,7460,7450,33
20241007,143000,169904740,7450,7450,7450,7450,11
20241007,142900,169822790,7470,7450,7470,7450,50
20241007,142800,169449530,7450,7450,7450,7450,22
20241007,142700,169285630,7450,7470,7470,7450,137
20241007,142600,168262660,7470,7500,7500,7470,1030
20241007,142500,160537690,7500,7500,7500,7500,27
20241007,142400,160335190,7500,7500,7500,7500,38
20241007,142300,160050190,7500,7500,7500,7500,32
20241007,142200,159810190,7500,7500,7500,7500,25
20241007,142100,159622690,7500,7500,7500,7500,33
20241007,142000,159375190,7500,7500,7500,7500,334
20241007,141900,156870190,7500,7500,7500,7500,26
20241007,141800,156675190,7500,7500,7500,7500,46
20241007,141700,156330190,7500,7500,7500,7500,34
20241007,141600,156075190,7500,7500,7500,7500,23
20241007,141500,155902690,7500,7510,7510,7500,331
20241007,141400,153419990,7500,7500,7500,7500,41
20241007,141300,153112490,7500,7500,7510,7500,20
20241007,141200,152962420,7500,7510,7510,7500,36
20241007,141100,152692070,7500,7500,7500,7500,36
20241007,141000,152422070,7500,7500,7500,7500,23
20241007,140900,152249570,7500,7500,7500,7500,32
20241007,140800,152009570,7500,7500,7500,7500,37
20241007,140700,151732070,7500,7500,7500,7500,26
20241007,140600,151537070,7500,7500,7500,7500,33
20241007,140500,151289570,7500,7500,7500,7500,22
20241007,140400,151124570,7500,7500,7510,7500,32
20241007,140300,150884470,7500,7500,7510,7500,130
20241007,140200,149909460,7500,7500,7500,7500,21
20241007,140100,149751960,7500,7500,7500,7500,11
20241007,140000,149669460,7500,7510,7520,7500,284
20241007,135900,147534130,7510,7510,7510,7510,22
20241007,135800,147368910,7510,7510,7510,7510,23
20241007,135700,147196180,7510,7510,7510,7510,82
20241007,135600,146580360,7500,7500,7500,7500,103
20241007,135500,145807860,7500,7480,7500,7480,496
20241007,135400,142089500,7480,7480,7480,7480,113
20241007,135300,141244260,7480,7480,7480,7480,22
20241007,135200,141079700,7480,7480,7480,7480,44
20241007,135100,140750580,7490,7490,7490,7490,0
20241007,135000,140750580,7490,7470,7490,7470,1028
20241007,134900,133059720,7470,7470,7470,7470,33
20241007,134800,132813210,7470,7470,7470,7470,1
20241007,134700,132805740,7470,7450,7470,7450,61
20241007,134600,132350720,7450,7450,7450,7450,30
20241007,134500,132127220,7450,7450,7450,7450,33
20241007,134400,131881370,7450,7450,7450,7450,22
20241007,134300,131717470,7450,7450,7450,7450,30
20241007,134200,131493970,7450,7450,7450,7450,91
20241007,134100,130816020,7460,7460,7460,7460,0
20241007,134000,130816020,7460,7460,7460,7460,0
20241007,133900,130816020,7460,7450,7460,7450,15
20241007,133800,130704220,7450,7450,7450,7450,16
20241007,133700,130585020,7450,7440,7450,7440,93
20241007,133600,129892720,7450,7450,7450,7450,15
20241007,133500,129780970,7450,7450,7450,7450,97
20241007,133400,129058320,7450,7450,7450,7450,33
20241007,133300,128812470,7450,7450,7450,7450,23
20241007,133200,128641120,7450,7450,7450,7450,30
20241007,133100,128417620,7450,7450,7450,7450,35
20241007,133000,128156870,7460,7460,7460,7460,31
20241007,132900,127925610,7460,7460,7460,7460,31
20241007,132800,127694350,7460,7460,7460,7460,30
20241007,132700,127470550,7460,7460,7460,7460,23
20241007,132600,127298970,7460,7460,7460,7460,67
20241007,132500,126799150,7460,7460,7460,7460,36
20241007,132400,126530590,7470,7470,7470,7470,20
20241007,132300,126381190,7470,7470,7470,7470,33
20241007,132200,126134680,7470,7470,7470,7470,12
20241007,132100,126045040,7470,7460,7470,7460,54
20241007,132000,125641900,7460,7460,7460,7460,20
20241007,131900,125492700,7460,7460,7460,7460,33
20241007,131800,125246520,7460,7460,7460,7460,22
20241007,131700,125082400,7460,7460,7460,7460,30
20241007,131600,124858600,7460,7460,7460,7460,25
20241007,131500,124672100,7460,7460,7460,7460,35
20241007,131400,124411000,7460,7460,7460,7460,31
20241007,131300,124179740,7460,7460,7460,7460,20
20241007,131200,124030540,7460,7460,7460,7460,33
20241007,131100,123784360,7460,7460,7460,7460,239
20241007,131000,122001420,7470,7470,7470,7470,18
20241007,130900,121866960,7470,7470,7470,7470,30
20241007,130800,121642860,7470,7470,7470,7470,33
20241007,130700,121396350,7470,7470,7470,7470,32
20241007,130600,121157310,7470,7470,7470,7470,20
20241007,130500,121007910,7470,7470,7470,7470,39
20241007,130400,120716580,7460,7460,7460,7460,10
20241007,130300,120641980,7460,7470,7470,7460,143
20241007,130200,119575190,7460,7460,7460,7460,0
20241007,130100,119575190,7460,7460,7460,7460,114
20241007,130000,118724750,7450,7450,7450,7450,35
20241007,125900,118464000,7460,7460,7460,7460,170
20241007,125800,117195800,7460,7460,7460,7460,20
20241007,125700,117046600,7460,7460,7460,7460,33
20241007,125600,116800420,7460,7460,7460,7460,32
20241007,125500,116561700,7460,7460,7460,7460,30
20241007,125400,116337900,7460,7470,7470,7460,29
20241007,125300,116121320,7470,7470,7470,7470,20
20241007,125200,115971920,7470,7470,7470,7470,37
20241007,125100,115695530,7460,7460,7460,7460,61
20241007,125000,115240470,7460,7460,7460,7460,107
20241007,124900,114442250,7460,7460,7460,7460,35
20241007,124800,114181150,7460,7460,7460,7460,32
20241007,124700,113942430,7460,7460,7460,7460,30
20241007,124600,113718630,7460,7460,7460,7460,23
20241007,124500,113547050,7460,7460,7460,7460,30
20241007,124400,113323250,7460,7460,7460,7460,5
20241007,124300,113285950,7460,7450,7460,7450,65
20241007,124200,112801290,7450,7450,7450,7450,30
20241007,124100,112577790,7450,7450,7450,7450,21
20241007,124000,112421340,7450,7450,7450,7450,30
20241007,123900,112197840,7450,7450,7450,7450,38
20241007,123800,111914740,7450,7450,7450,7450,20
20241007,123700,111765740,7450,7450,7450,7450,32
20241007,123600,111527340,7450,7450,7450,7450,80
20241007,123500,110931340,7450,7450,7450,7450,23
20241007,123400,110759990,7450,7450,7450,7450,330
20241007,123300,108301490,7450,7450,7450,7450,37
20241007,123200,108025840,7450,7450,7450,7450,24
20241007,123100,107847040,7450,7450,7450,7450,30
20241007,123000,107623540,7450,7450,7450,7450,22
20241007,122900,107459640,7450,7450,7450,7450,30
20241007,122800,107236140,7450,7450,7450,7450,41
20241007,122700,106930690,7450,7450,7450,7450,20
20241007,122600,106781690,7450,7450,7450,7450,31
20241007,122500,106550740,7450,7450,7450,7450,30
20241007,122400,106327240,7450,7450,7450,7450,190
20241007,122300,104911740,7460,7460,7460,7450,17
20241007,122200,104784970,7460,7460,7460,7460,37
20241007,122100,104508950,7470,7470,7470,7470,0
20241007,122000,104508950,7470,7470,7470,7470,157
20241007,121900,103336160,7470,7470,7470,7470,0
20241007,121800,103336160,7470,7470,7470,7470,10
20241007,121700,103261460,7480,7480,7480,7480,24
20241007,121600,103081940,7490,7490,7490,7490,0
20241007,121500,103081940,7490,7490,7490,7490,245
20241007,121400,101246890,7490,7490,7490,7490,272
20241007,121300,99209610,7490,7490,7490,7490,73
20241007,121200,98662840,7490,7490,7490,7490,4
20241007,121100,98632880,7500,7500,7500,7500,824
20241007,121000,92452880,7500,7500,7500,7500,33
20241007,120900,92205380,7500,7500,7500,7500,20
20241007,120800,92055380,7500,7500,7500,7500,30
20241007,120700,91830380,7500,7500,7500,7500,27
20241007,120600,91627880,7500,7500,7500,7500,784
20241007,120500,85747880,7500,7500,7500,7500,64
20241007,120400,85267880,7500,7500,7500,7500,21
20241007,120300,85110380,7500,7500,7500,7500,34
20241007,120200,84855380,7500,7520,7520,7500,39
20241007,120100,84562860,7500,7500,7500,7500,20
20241007,120000,84412860,7500,7500,7500,7500,32
20241007,115900,84172860,7500,7500,7500,7500,33
20241007,115800,83925360,7500,7500,7500,7500,11
20241007,115700,83842860,7500,7500,7510,7500,1214
20241007,115600,74727270,7500,7500,7500,7500,4
20241007,115500,74697270,7510,7510,7510,7510,7
20241007,115400,74644700,7520,7510,7520,7510,310
20241007,115300,72313600,7510,7510,7510,7510,21
20241007,115200,72155890,7510,7500,7510,7500,37
20241007,115100,71878030,7500,7500,7500,7500,206
20241007,115000,70333030,7510,7510,7510,7510,0
20241007,114900,70333030,7510,7510,7510,7510,0
20241007,114800,70333030,7510,7510,7510,7510,0
20241007,114700,70333030,7510,7510,7510,7510,21
20241007,114600,70175320,7520,7520,7520,7520,0
20241007,114500,70175320,7520,7520,7520,7520,0
20241007,114400,70175320,7520,7520,7520,7520,0
20241007,114300,70175320,7520,7510,7520,7510,70
20241007,114200,69649250,7500,7500,7500,7500,32
20241007,114100,69409250,7500,7500,7500,7500,28
20241007,114000,69199250,7510,7510,7510,7510,92
20241007,113900,68508330,7510,7500,7510,7500,21
20241007,113800,68350730,7500,7500,7500,7500,22
20241007,113700,68185730,7500,7500,7500,7500,36
20241007,113600,67915730,7500,7500,7500,7500,27
20241007,113500,67713230,7500,7500,7510,7500,353
20241007,113400,65063730,7500,7500,7500,7500,0
20241007,113300,65063730,7500,7500,7500,7500,0
20241007,113200,65063730,7500,7500,7500,7500,14
20241007,113100,64958730,7520,7520,7520,7520,0
20241007,113000,64958730,7520,7520,7520,7520,0
20241007,112900,64958730,7520,7490,7520,7490,1500
20241007,112800,53697930,7490,7490,7490,7490,0
20241007,112700,53697930,7490,7470,7490,7470,13
20241007,112600,53600800,7470,7470,7470,7470,13
20241007,112500,53503690,7470,7460,7470,7460,453
20241007,112400,50119830,7470,7470,7470,7470,50
20241007,112300,49746330,7470,7470,7470,7470,0
20241007,112200,49746330,7470,7470,7470,7470,0
20241007,112100,49746330,7470,7470,7470,7470,1
20241007,112000,49738860,7440,7430,7440,7430,67
20241007,111900,49240740,7440,7440,7440,7440,34
20241007,111800,48987780,7440,7440,7440,7440,23
20241007,111700,48816660,7440,7440,7440,7440,41
20241007,111600,48511620,7440,7430,7440,7430,36
20241007,111500,48243800,7430,7420,7430,7420,55
20241007,111400,47835300,7420,7420,7420,7420,89
20241007,111300,47174920,7430,7430,7430,7430,0
20241007,111200,47174920,7430,7430,7430,7430,10
20241007,111100,47100620,7430,7430,7430,7430,0
20241007,111000,47100620,7430,7420,7430,7420,84
20241007,110900,46476730,7420,7420,7420,7420,25
20241007,110800,46291230,7420,7420,7420,7420,12
20241007,110700,46202190,7420,7410,7420,7410,43
20241007,110600,45883530,7410,7400,7410,7400,28
20241007,110500,45676280,7400,7400,7400,7400,21
20241007,110400,45520880,7370,7360,7370,7360,67
20241007,110300,45027420,7370,7370,7370,7370,11
20241007,110200,44946350,7370,7370,7370,7370,30
20241007,110100,44725250,7370,7370,7370,7370,2
20241007,110000,44710510,7370,7360,7370,7360,69
20241007,105900,44202340,7370,7370,7370,7370,22
20241007,105800,44040200,7370,7370,7370,7370,20
20241007,105700,43892800,7370,7370,7370,7370,31
20241007,105600,43664330,7370,7370,7370,7370,37
20241007,105500,43391640,7370,7370,7370,7370,20
20241007,105400,43244240,7370,7370,7370,7370,30
20241007,105300,43023140,7370,7380,7380,7370,221
20241007,105200,41393710,7380,7380,7380,7380,200
20241007,105100,39917710,7390,7390,7390,7390,0
20241007,105000,39917710,7390,7390,7390,7390,0
20241007,104900,39917710,7390,7390,7390,7390,182
20241007,104800,38572730,7420,7420,7420,7420,0
20241007,104700,38572730,7420,7420,7420,7420,0
20241007,104600,38572730,7420,7420,7420,7420,0
20241007,104500,38572730,7420,7420,7420,7420,0
20241007,104400,38572730,7420,7420,7420,7420,0
20241007,104300,38572730,7420,7420,7420,7420,1
20241007,104200,38565310,7400,7400,7400,7400,30
20241007,104100,38343310,7400,7380,7400,7380,167
20241007,104000,37109000,7380,7380,7380,7380,10
20241007,103900,37035200,7380,7380,7380,7380,11
20241007,103800,36954020,7380,7370,7380,7370,202
20241007,103700,35463440,7360,7360,7360,7360,35
20241007,103600,35205840,7350,7350,7350,7350,200
20241007,103500,33735840,7350,7350,7350,7350,0
20241007,103400,33735840,7350,7350,7350,7350,0
20241007,103300,33735840,7350,7340,7350,7340,44
20241007,103200,33412580,7320,7320,7330,7320,289
20241007,103100,31297050,7320,7320,7320,7320,0
20241007,103000,31297050,7320,7320,7320,7320,60
20241007,102900,30857850,7320,7320,7320,7320,0
20241007,102800,30857850,7320,7310,7320,7310,117
20241007,102700,30001610,7310,7310,7310,7310,39
20241007,102600,29716520,7310,7310,7310,7310,21
20241007,102500,29563010,7310,7310,7310,7310,30
20241007,102400,29343710,7310,7310,7310,7310,32
20241007,102300,29109790,7310,7310,7310,7310,24
20241007,102200,28934350,7310,7310,7310,7310,30
20241007,102100,28715050,7310,7300,7310,7300,30
20241007,102000,28495950,7300,7300,7300,7300,25
20241007,101900,28313450,7300,7300,7300,7300,30
20241007,101800,28094450,7300,7300,7300,7300,30
20241007,101700,27875450,7300,7300,7300,7300,20
20241007,101600,27729450,7300,7300,7300,7300,34
20241007,101500,27481250,7300,7300,7300,7300,10
20241007,101400,27408250,7300,7290,7300,7290,85
20241007,101300,26787850,7290,7290,7290,7290,232
20241007,101200,25096570,7290,7290,7290,7290,37
20241007,101100,24826840,7290,7290,7290,7290,24
20241007,101000,24651880,7290,7290,7290,7290,30
20241007,100900,24433180,7290,7290,7290,7290,25
20241007,100800,24250930,7290,7290,7290,7290,30
20241007,100700,24032230,7290,7290,7290,7290,31
20241007,100600,23806240,7290,7290,7290,7290,115
20241007,100500,22967890,7300,7290,7300,7290,268
20241007,100400,21011520,7300,7300,7300,7300,0
20241007,100300,21011520,7300,7300,7300,7300,0
20241007,100200,21011520,7300,7300,7300,7300,91
20241007,100100,20347220,7300,7300,7300,7300,39
20241007,100000,20062520,7300,7300,7300,7300,20
20241007,095900,19916520,7300,7300,7300,7300,88
20241007,095800,19274120,7310,7310,7310,7310,1
20241007,095700,19266810,7310,7310,7310,7310,1
20241007,095600,19259500,7310,7300,7310,7300,31
20241007,095500,19032990,7300,7300,7300,7300,34
20241007,095400,18784790,7300,7300,7300,7300,29
20241007,095300,18573090,7300,7300,7300,7300,30
20241007,095200,18354090,7300,7300,7300,7300,30
20241007,095100,18135090,7300,7300,7300,7300,20
20241007,095000,17989090,7300,7300,7300,7300,37
20241007,094900,17718990,7300,7300,7300,7300,30
20241007,094800,17499990,7300,7300,7300,7300,20
20241007,094700,17353990,7300,7300,7300,7300,60
20241007,094600,16915990,7320,7320,7320,7320,0
20241007,094500,16915990,7320,7330,7330,7320,30
20241007,094400,16696290,7330,7330,7330,7320,36
20241007,094300,16432560,7330,7350,7350,7330,572
20241007,094200,12236190,7400,7400,7400,7400,0
20241007,094100,12236190,7400,7400,7400,7400,0
20241007,094000,12236190,7400,7400,7400,7400,0
20241007,093900,12236190,7400,7400,7400,7400,0
20241007,093800,12236190,7400,7400,7400,7400,0
20241007,093700,12236190,7400,7400,7400,7400,0
20241007,093600,12236190,7400,7350,7400,7350,66
20241007,093500,11750180,7350,7350,7350,7350,30
20241007,093400,11529680,7350,7350,7350,7350,20
20241007,093300,11382680,7350,7350,7350,7350,10
20241007,093200,11309180,7350,7350,7350,7350,118
20241007,093100,10441880,7350,7350,7350,7350,9
20241007,093000,10375730,7350,7350,7350,7350,30
20241007,092900,10155230,7350,7350,7350,7350,130
20241007,092800,9199730,7350,7350,7350,7350,24
20241007,092700,9023330,7350,7350,7350,7350,30
20241007,092600,8802830,7350,7350,7350,7350,20
20241007,092500,8655830,7350,7350,7350,7350,36
20241007,092400,8391230,7350,7350,7350,7350,30
20241007,092300,8170730,7350,7350,7350,7350,30
20241007,092200,7950230,7350,7350,7350,7350,0
20241007,092100,7950230,7350,7340,7350,7340,60
20241007,092000,7509480,7340,7340,7340,7340,30
20241007,091900,7289280,7340,7340,7340,7340,20
20241007,091800,7142480,7340,7340,7340,7340,30
20241007,091700,6922280,7340,7340,7340,7340,24
20241007,091600,6746120,7340,7430,7430,7300,17
20241007,091500,6621310,7290,7290,7470,7290,271
20241007,091400,4621990,7290,7290,7290,7290,561
20241007,091300,532300,7360,7360,7360,7360,0
20241007,091200,532300,7360,7360,7360,7360,0
20241007,091100,532300,7360,7360,7360,7360,0
20241007,091000,532300,7360,7360,7360,7360,0
20241007,090900,532300,7360,7360,7360,7360,0
20241007,090800,532300,7360,7360,7360,7360,0
20241007,090700,532300,7360,7360,7360,7360,0
20241007,090600,532300,7360,7360,7360,7360,0
20241007,090500,532300,7360,7360,7360,7360,0
20241007,090400,532300,7360,7360,7360,7360,0
20241007,090300,532300,7360,7360,7360,7360,0
20241007,090200,532300,7360,7360,7360,7360,0
20241007,090100,532300,7360,7360,7360,7360,0
20241007,090000,532300,7360,7290,7360,7290,73