KissMeData/150900/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,204200,291499870,5140,5140,5140,5140,1357
20241007,204100,291499870,5140,5140,5140,5140,0
20241007,204000,291499870,5140,5140,5140,5140,0
20241007,203900,291499870,5140,5140,5140,5140,0
20241007,203800,291499870,5140,5140,5140,5140,0
20241007,203700,291499870,5140,5140,5140,5140,0
20241007,203600,291499870,5140,5140,5140,5140,0
20241007,203500,291499870,5140,5140,5140,5140,0
20241007,203400,291499870,5140,5140,5140,5140,0
20241007,203300,291499870,5140,5140,5140,5140,0
20241007,203200,291499870,5140,5140,5140,5140,0
20241007,203100,291499870,5140,5140,5140,5140,0
20241007,203000,291499870,5140,5140,5140,5140,0
20241007,202900,291499870,5140,5140,5140,5140,0
20241007,202800,291499870,5140,5140,5140,5140,0
20241007,202700,291499870,5140,5140,5140,5140,0
20241007,202600,291499870,5140,5140,5140,5140,0
20241007,202500,291499870,5140,5140,5140,5140,0
20241007,202400,291499870,5140,5140,5140,5140,0
20241007,202300,291499870,5140,5140,5140,5140,0
20241007,202200,291499870,5140,5140,5140,5140,0
20241007,202100,291499870,5140,5140,5140,5140,0
20241007,202000,291499870,5140,5140,5140,5140,0
20241007,201900,291499870,5140,5140,5140,5140,0
20241007,201800,291499870,5140,5140,5140,5140,0
20241007,201700,291499870,5140,5140,5140,5140,0
20241007,201600,291499870,5140,5140,5140,5140,0
20241007,201500,291499870,5140,5140,5140,5140,0
20241007,201400,291499870,5140,5140,5140,5140,0
20241007,201300,291499870,5140,5140,5140,5140,0
20241007,201200,291499870,5140,5140,5140,5140,1357
20241007,201100,291499870,5140,5140,5140,5140,0
20241007,201000,291499870,5140,5140,5140,5140,0
20241007,200900,291499870,5140,5140,5140,5140,0
20241007,200800,291499870,5140,5140,5140,5140,0
20241007,200700,291499870,5140,5140,5140,5140,0
20241007,200600,291499870,5140,5140,5140,5140,0
20241007,200500,291499870,5140,5140,5140,5140,0
20241007,200400,291499870,5140,5140,5140,5140,0
20241007,200300,291499870,5140,5140,5140,5140,0
20241007,200200,291499870,5140,5140,5140,5140,0
20241007,200100,291499870,5140,5140,5140,5140,0
20241007,200000,291499870,5140,5140,5140,5140,0
20241007,195900,291499870,5140,5140,5140,5140,0
20241007,195800,291499870,5140,5140,5140,5140,0
20241007,195700,291499870,5140,5140,5140,5140,0
20241007,195600,291499870,5140,5140,5140,5140,0
20241007,195500,291499870,5140,5140,5140,5140,0
20241007,195400,291499870,5140,5140,5140,5140,0
20241007,195300,291499870,5140,5140,5140,5140,0
20241007,195200,291499870,5140,5140,5140,5140,0
20241007,195100,291499870,5140,5140,5140,5140,0
20241007,195000,291499870,5140,5140,5140,5140,0
20241007,194900,291499870,5140,5140,5140,5140,0
20241007,194800,291499870,5140,5140,5140,5140,0
20241007,194700,291499870,5140,5140,5140,5140,0
20241007,194600,291499870,5140,5140,5140,5140,0
20241007,194500,291499870,5140,5140,5140,5140,0
20241007,194400,291499870,5140,5140,5140,5140,0
20241007,194300,291499870,5140,5140,5140,5140,0
20241007,194200,291499870,5140,5140,5140,5140,1357
20241007,194100,291499870,5140,5140,5140,5140,0
20241007,194000,291499870,5140,5140,5140,5140,0
20241007,193900,291499870,5140,5140,5140,5140,0
20241007,193800,291499870,5140,5140,5140,5140,0
20241007,193700,291499870,5140,5140,5140,5140,0
20241007,193600,291499870,5140,5140,5140,5140,0
20241007,193500,291499870,5140,5140,5140,5140,0
20241007,193400,291499870,5140,5140,5140,5140,0
20241007,193300,291499870,5140,5140,5140,5140,0
20241007,193200,291499870,5140,5140,5140,5140,0
20241007,193100,291499870,5140,5140,5140,5140,0
20241007,193000,291499870,5140,5140,5140,5140,0
20241007,192900,291499870,5140,5140,5140,5140,0
20241007,192800,291499870,5140,5140,5140,5140,0
20241007,192700,291499870,5140,5140,5140,5140,0
20241007,192600,291499870,5140,5140,5140,5140,0
20241007,192500,291499870,5140,5140,5140,5140,0
20241007,192400,291499870,5140,5140,5140,5140,0
20241007,192300,291499870,5140,5140,5140,5140,0
20241007,192200,291499870,5140,5140,5140,5140,0
20241007,192100,291499870,5140,5140,5140,5140,0
20241007,192000,291499870,5140,5140,5140,5140,0
20241007,191900,291499870,5140,5140,5140,5140,0
20241007,191800,291499870,5140,5140,5140,5140,0
20241007,191700,291499870,5140,5140,5140,5140,0
20241007,191600,291499870,5140,5140,5140,5140,0
20241007,191500,291499870,5140,5140,5140,5140,0
20241007,191400,291499870,5140,5140,5140,5140,0
20241007,191300,291499870,5140,5140,5140,5140,0
20241007,191200,291499870,5140,5140,5140,5140,1357
20241007,191100,291499870,5140,5140,5140,5140,0
20241007,191000,291499870,5140,5140,5140,5140,0
20241007,190900,291499870,5140,5140,5140,5140,0
20241007,190800,291499870,5140,5140,5140,5140,0
20241007,190700,291499870,5140,5140,5140,5140,0
20241007,190600,291499870,5140,5140,5140,5140,0
20241007,190500,291499870,5140,5140,5140,5140,0
20241007,190400,291499870,5140,5140,5140,5140,0
20241007,190300,291499870,5140,5140,5140,5140,0
20241007,190200,291499870,5140,5140,5140,5140,0
20241007,190100,291499870,5140,5140,5140,5140,0
20241007,190000,291499870,5140,5140,5140,5140,0
20241007,185900,291499870,5140,5140,5140,5140,0
20241007,185800,291499870,5140,5140,5140,5140,0
20241007,185700,291499870,5140,5140,5140,5140,0
20241007,185600,291499870,5140,5140,5140,5140,0
20241007,185500,291499870,5140,5140,5140,5140,0
20241007,185400,291499870,5140,5140,5140,5140,0
20241007,185300,291499870,5140,5140,5140,5140,0
20241007,185200,291499870,5140,5140,5140,5140,0
20241007,185100,291499870,5140,5140,5140,5140,0
20241007,185000,291499870,5140,5140,5140,5140,0
20241007,184900,291499870,5140,5140,5140,5140,0
20241007,184800,291499870,5140,5140,5140,5140,0
20241007,184700,291499870,5140,5140,5140,5140,0
20241007,184600,291499870,5140,5140,5140,5140,0
20241007,184500,291499870,5140,5140,5140,5140,0
20241007,184400,291499870,5140,5140,5140,5140,0
20241007,184300,291499870,5140,5140,5140,5140,0
20241007,184200,291499870,5140,5140,5140,5140,1357
20241007,184100,291499870,5140,5140,5140,5140,0
20241007,184000,291499870,5140,5140,5140,5140,0
20241007,183900,291499870,5140,5140,5140,5140,0
20241007,183800,291499870,5140,5140,5140,5140,0
20241007,183700,291499870,5140,5140,5140,5140,0
20241007,183600,291499870,5140,5140,5140,5140,0
20241007,183500,291499870,5140,5140,5140,5140,0
20241007,183400,291499870,5140,5140,5140,5140,0
20241007,183300,291499870,5140,5140,5140,5140,0
20241007,183200,291499870,5140,5140,5140,5140,0
20241007,183100,291499870,5140,5140,5140,5140,0
20241007,183000,291499870,5140,5140,5140,5140,0
20241007,182900,291499870,5140,5140,5140,5140,0
20241007,182800,291499870,5140,5140,5140,5140,0
20241007,182700,291499870,5140,5140,5140,5140,0
20241007,182600,291499870,5140,5140,5140,5140,0
20241007,182500,291499870,5140,5140,5140,5140,0
20241007,182400,291499870,5140,5140,5140,5140,0
20241007,182300,291499870,5140,5140,5140,5140,0
20241007,182200,291499870,5140,5140,5140,5140,0
20241007,182100,291499870,5140,5140,5140,5140,0
20241007,182000,291499870,5140,5140,5140,5140,0
20241007,181900,291499870,5140,5140,5140,5140,0
20241007,181800,291499870,5140,5140,5140,5140,0
20241007,181700,291499870,5140,5140,5140,5140,0
20241007,181600,291499870,5140,5140,5140,5140,0
20241007,181500,291499870,5140,5140,5140,5140,0
20241007,181400,291499870,5140,5140,5140,5140,0
20241007,181300,291499870,5140,5140,5140,5140,0
20241007,181200,291499870,5140,5140,5140,5140,1357
20241007,181100,291499870,5140,5140,5140,5140,0
20241007,181000,291499870,5140,5140,5140,5140,0
20241007,180900,291499870,5140,5140,5140,5140,0
20241007,180800,291499870,5140,5140,5140,5140,0
20241007,180700,291499870,5140,5140,5140,5140,0
20241007,180600,291499870,5140,5140,5140,5140,0
20241007,180500,291499870,5140,5140,5140,5140,0
20241007,180400,291499870,5140,5140,5140,5140,0
20241007,180300,291499870,5140,5140,5140,5140,0
20241007,180200,291499870,5140,5140,5140,5140,0
20241007,180100,291499870,5140,5140,5140,5140,0
20241007,180000,291499870,5140,5140,5140,5140,0
20241007,175900,291499870,5140,5140,5140,5140,0
20241007,175800,291499870,5140,5140,5140,5140,0
20241007,175700,291499870,5140,5140,5140,5140,0
20241007,175600,291499870,5140,5140,5140,5140,0
20241007,175500,291499870,5140,5140,5140,5140,0
20241007,175400,291499870,5140,5140,5140,5140,0
20241007,175300,291499870,5140,5140,5140,5140,0
20241007,175200,291499870,5140,5140,5140,5140,0
20241007,175100,291499870,5140,5140,5140,5140,0
20241007,175000,291499870,5140,5140,5140,5140,0
20241007,174900,291499870,5140,5140,5140,5140,0
20241007,174800,291499870,5140,5140,5140,5140,0
20241007,174700,291499870,5140,5140,5140,5140,0
20241007,174600,291499870,5140,5140,5140,5140,0
20241007,174500,291499870,5140,5140,5140,5140,0
20241007,174400,291499870,5140,5140,5140,5140,0
20241007,174300,291499870,5140,5140,5140,5140,0
20241007,174200,291499870,5140,5140,5140,5140,1357
20241007,174100,291499870,5140,5140,5140,5140,0
20241007,174000,291499870,5140,5140,5140,5140,0
20241007,173900,291499870,5140,5140,5140,5140,0
20241007,173800,291499870,5140,5140,5140,5140,0
20241007,173700,291499870,5140,5140,5140,5140,0
20241007,173600,291499870,5140,5140,5140,5140,0
20241007,173500,291499870,5140,5140,5140,5140,0
20241007,173400,291499870,5140,5140,5140,5140,0
20241007,173300,291499870,5140,5140,5140,5140,0
20241007,173200,291499870,5140,5140,5140,5140,0
20241007,173100,291499870,5140,5140,5140,5140,0
20241007,173000,291499870,5140,5140,5140,5140,0
20241007,172900,291499870,5140,5140,5140,5140,0
20241007,172800,291499870,5140,5140,5140,5140,0
20241007,172700,291499870,5140,5140,5140,5140,0
20241007,172600,291499870,5140,5140,5140,5140,0
20241007,172500,291499870,5140,5140,5140,5140,0
20241007,172400,291499870,5140,5140,5140,5140,0
20241007,172300,291499870,5140,5140,5140,5140,0
20241007,172200,291499870,5140,5140,5140,5140,0
20241007,172100,291499870,5140,5140,5140,5140,0
20241007,172000,291499870,5140,5140,5140,5140,0
20241007,171900,291499870,5140,5140,5140,5140,0
20241007,171800,291499870,5140,5140,5140,5140,0
20241007,171700,291499870,5140,5140,5140,5140,0
20241007,171600,291499870,5140,5140,5140,5140,0
20241007,171500,291499870,5140,5140,5140,5140,0
20241007,171400,291499870,5140,5140,5140,5140,0
20241007,171300,291499870,5140,5140,5140,5140,0
20241007,171200,291499870,5140,5140,5140,5140,1357
20241007,171100,291499870,5140,5140,5140,5140,0
20241007,171000,291499870,5140,5140,5140,5140,0
20241007,170900,291499870,5140,5140,5140,5140,0
20241007,170800,291499870,5140,5140,5140,5140,0
20241007,170700,291499870,5140,5140,5140,5140,0
20241007,170600,291499870,5140,5140,5140,5140,0
20241007,170500,291499870,5140,5140,5140,5140,0
20241007,170400,291499870,5140,5140,5140,5140,0
20241007,170300,291499870,5140,5140,5140,5140,0
20241007,170200,291499870,5140,5140,5140,5140,0
20241007,170100,291499870,5140,5140,5140,5140,0
20241007,170000,291499870,5140,5140,5140,5140,0
20241007,165900,291499870,5140,5140,5140,5140,0
20241007,165800,291499870,5140,5140,5140,5140,0
20241007,165700,291499870,5140,5140,5140,5140,0
20241007,165600,291499870,5140,5140,5140,5140,0
20241007,165500,291499870,5140,5140,5140,5140,0
20241007,165400,291499870,5140,5140,5140,5140,0
20241007,165300,291499870,5140,5140,5140,5140,0
20241007,165200,291499870,5140,5140,5140,5140,0
20241007,165100,291499870,5140,5140,5140,5140,0
20241007,165000,291499870,5140,5140,5140,5140,0
20241007,164900,291499870,5140,5140,5140,5140,0
20241007,164800,291499870,5140,5140,5140,5140,0
20241007,164700,291499870,5140,5140,5140,5140,0
20241007,164600,291499870,5140,5140,5140,5140,0
20241007,164500,291499870,5140,5140,5140,5140,0
20241007,164400,291499870,5140,5140,5140,5140,0
20241007,164300,291499870,5140,5140,5140,5140,0
20241007,164200,291499870,5140,5140,5140,5140,1357
20241007,164100,291499870,5140,5140,5140,5140,0
20241007,164000,291499870,5140,5140,5140,5140,0
20241007,163900,291499870,5140,5140,5140,5140,0
20241007,163800,291499870,5140,5140,5140,5140,0
20241007,163700,291499870,5140,5140,5140,5140,0
20241007,163600,291499870,5140,5140,5140,5140,0
20241007,163500,291499870,5140,5140,5140,5140,0
20241007,163400,291499870,5140,5140,5140,5140,0
20241007,163300,291499870,5140,5140,5140,5140,0
20241007,163200,291499870,5140,5140,5140,5140,0
20241007,163100,291499870,5140,5140,5140,5140,0
20241007,163000,291499870,5140,5140,5140,5140,0
20241007,162900,291499870,5140,5140,5140,5140,0
20241007,162800,291499870,5140,5140,5140,5140,0
20241007,162700,291499870,5140,5140,5140,5140,0
20241007,162600,291499870,5140,5140,5140,5140,0
20241007,162500,291499870,5140,5140,5140,5140,0
20241007,162400,291499870,5140,5140,5140,5140,0
20241007,162300,291499870,5140,5140,5140,5140,0
20241007,162200,291499870,5140,5140,5140,5140,0
20241007,162100,291499870,5140,5140,5140,5140,0
20241007,162000,291499870,5140,5140,5140,5140,0
20241007,161900,291499870,5140,5140,5140,5140,0
20241007,161800,291499870,5140,5140,5140,5140,0
20241007,161700,291499870,5140,5140,5140,5140,0
20241007,161600,291499870,5140,5140,5140,5140,0
20241007,161500,291499870,5140,5140,5140,5140,0
20241007,161400,291499870,5140,5140,5140,5140,0
20241007,161300,291499870,5140,5140,5140,5140,0
20241007,161200,291499870,5140,5140,5140,5140,1357
20241007,161100,291499870,5140,5140,5140,5140,0
20241007,161000,291499870,5140,5140,5140,5140,0
20241007,160900,291499870,5140,5140,5140,5140,0
20241007,160800,291499870,5140,5140,5140,5140,0
20241007,160700,291499870,5140,5140,5140,5140,0
20241007,160600,291499870,5140,5140,5140,5140,0
20241007,160500,291499870,5140,5140,5140,5140,0
20241007,160400,291499870,5140,5140,5140,5140,0
20241007,160300,291499870,5140,5140,5140,5140,0
20241007,160200,291499870,5140,5140,5140,5140,0
20241007,160100,291499870,5140,5140,5140,5140,0
20241007,160000,291499870,5140,5140,5140,5140,0
20241007,155900,291499870,5140,5140,5140,5140,0
20241007,155800,291499870,5140,5140,5140,5140,0
20241007,155700,291499870,5140,5140,5140,5140,0
20241007,155600,291499870,5140,5140,5140,5140,0
20241007,155500,291499870,5140,5140,5140,5140,0
20241007,155400,291499870,5140,5140,5140,5140,0
20241007,155300,291499870,5140,5140,5140,5140,0
20241007,155200,291499870,5140,5140,5140,5140,0
20241007,155100,291499870,5140,5140,5140,5140,0
20241007,155000,291499870,5140,5140,5140,5140,0
20241007,154900,291499870,5140,5140,5140,5140,0
20241007,154800,291499870,5140,5140,5140,5140,0
20241007,154700,291499870,5140,5140,5140,5140,0
20241007,154600,291499870,5140,5140,5140,5140,0
20241007,154500,291499870,5140,5140,5140,5140,0
20241007,154400,291499870,5140,5140,5140,5140,0
20241007,154300,291499870,5140,5140,5140,5140,0
20241007,154200,291499870,5140,5140,5140,5140,1357
20241007,154100,291499870,5140,5140,5140,5140,0
20241007,154000,291499870,5140,5140,5140,5140,0
20241007,153900,291499870,5140,5140,5140,5140,0
20241007,153800,291499870,5140,5140,5140,5140,0
20241007,153700,291499870,5140,5140,5140,5140,0
20241007,153600,291499870,5140,5140,5140,5140,0
20241007,153500,291499870,5140,5140,5140,5140,0
20241007,153400,291499870,5140,5140,5140,5140,0
20241007,153300,291499870,5140,5140,5140,5140,0
20241007,153200,291499870,5140,5140,5140,5140,0
20241007,153100,291499870,5140,5140,5140,5140,0
20241007,153000,291499870,5140,5140,5140,5140,1357
20241007,152900,284524890,5120,5120,5120,5120,0
20241007,152800,284524890,5120,5120,5120,5120,0
20241007,152700,284524890,5120,5120,5120,5120,0
20241007,152600,284524890,5120,5120,5120,5120,0
20241007,152500,284524890,5120,5120,5120,5120,0
20241007,152400,284524890,5120,5120,5120,5120,0
20241007,152300,284524890,5120,5120,5120,5120,0
20241007,152200,284524890,5120,5120,5120,5120,0
20241007,152100,284524890,5120,5120,5120,5120,0
20241007,152000,284524890,5120,5120,5120,5120,0
20241007,151900,284524890,5120,5060,5120,5060,351
20241007,151800,282737040,5100,5100,5100,5100,0
20241007,151700,282737040,5100,5060,5100,5060,326
20241007,151600,281085440,5050,5050,5050,5050,0
20241007,151500,281085440,5050,5080,5080,5050,141
20241007,151400,280370000,5090,5080,5090,5080,71
20241007,151300,280009310,5090,5090,5090,5090,55
20241007,151200,279729360,5090,5090,5100,5090,155
20241007,151100,278940400,5090,5080,5090,5080,129
20241007,151000,278284380,5110,5070,5110,5070,38
20241007,150900,278091560,5120,5050,5120,5050,299
20241007,150800,276570900,5100,5090,5100,5080,192
20241007,150700,275593480,5110,5080,5110,5080,48
20241007,150600,275349610,5120,5090,5120,5080,414
20241007,150500,273240410,5090,5040,5090,5040,1773
20241007,150400,264255080,5050,5040,5050,5040,152
20241007,150300,263488980,5040,5040,5040,5040,47
20241007,150200,263252100,5040,5040,5040,5040,142
20241007,150100,262536420,5040,5040,5040,5040,150
20241007,150000,261780420,5040,5050,5050,5040,45
20241007,145900,261553610,5030,5030,5030,5030,106
20241007,145800,261020430,5030,5040,5040,5030,195
20241007,145700,260037970,5030,5030,5030,5030,49
20241007,145600,259791500,5030,5030,5030,5030,96
20241007,145500,259308620,5040,5030,5040,5030,125
20241007,145400,258679070,5040,5040,5040,5040,110
20241007,145300,258124670,5040,5040,5040,5040,149
20241007,145200,257373710,5040,5040,5040,5040,129
20241007,145100,256723550,5040,5050,5050,5040,121
20241007,145000,256113200,5040,5050,5050,5040,40
20241007,144900,255911590,5030,5040,5050,5030,261
20241007,144800,254595880,5040,5040,5040,5040,70
20241007,144700,254243080,5050,5040,5050,5040,38
20241007,144600,254051550,5050,5040,5050,5040,191
20241007,144500,253088810,5040,5040,5040,5040,117
20241007,144400,252499130,5040,5040,5040,5040,39
20241007,144300,252302570,5050,5030,5050,5030,156
20241007,144200,251516790,5040,5040,5040,5040,114
20241007,144100,250942230,5050,5050,5050,5050,0
20241007,144000,250942230,5050,5030,5050,5030,259
20241007,143900,249637770,5040,5040,5040,5040,35
20241007,143800,249461370,5050,5040,5050,5040,115
20241007,143700,248881320,5040,5040,5040,5040,121
20241007,143600,248271480,5040,5040,5040,5040,92
20241007,143500,247807800,5040,5040,5040,5040,45
20241007,143400,247581000,5050,5050,5050,5050,126
20241007,143300,246944700,5060,5050,5060,5050,111
20241007,143200,246384120,5050,5050,5050,5050,108
20241007,143100,245838720,5050,5040,5050,5040,87
20241007,143000,245400170,5050,5040,5050,5040,157
20241007,142900,244608600,5050,5040,5050,5040,122
20241007,142800,243993560,5050,5050,5050,5050,80
20241007,142700,243589560,5050,5050,5050,5050,136
20241007,142600,242902760,5050,5050,5050,5050,70
20241007,142500,242549260,5060,5050,5060,5050,662
20241007,142400,239200340,5050,5040,5050,5040,547
20241007,142300,236440330,5040,5040,5040,5040,100
20241007,142200,235936330,5040,5040,5040,5040,183
20241007,142100,235014010,5040,5040,5040,5040,36
20241007,142000,234832570,5040,5040,5040,5040,103
20241007,141900,234313450,5040,5040,5040,5040,186
20241007,141800,233376010,5050,5050,5050,5050,0
20241007,141700,233376010,5050,5040,5050,5040,174
20241007,141600,232498800,5030,5030,5030,5030,198
20241007,141500,231502860,5040,5040,5040,5040,0
20241007,141400,231502860,5040,5030,5040,5030,132
20241007,141300,230838610,5050,5040,5050,5040,155
20241007,141200,230057390,5030,5030,5030,5030,40
20241007,141100,229856190,5040,5040,5040,5030,139
20241007,141000,229156060,5040,5040,5040,5040,150
20241007,140900,228400060,5040,5040,5040,5040,34
20241007,140800,228228700,5050,5050,5050,5050,1
20241007,140700,228223650,5040,5040,5050,5030,226
20241007,140600,227085510,5040,5040,5040,5040,119
20241007,140500,226485750,5040,5040,5040,5040,0
20241007,140400,226485750,5040,5040,5040,5030,229
20241007,140300,225332600,5050,5040,5050,5040,77
20241007,140200,224944450,5040,5040,5040,5040,48
20241007,140100,224702530,5040,5040,5040,5040,1171
20241007,140000,218800690,5050,5030,5050,5030,117
20241007,135900,218211250,5040,5040,5040,5040,36
20241007,135800,218029810,5030,5040,5040,5030,144
20241007,135700,217305030,5040,5040,5040,5040,150
20241007,135600,216549030,5040,5040,5040,5040,48
20241007,135500,216307110,5040,5040,5040,5040,0
20241007,135400,216307110,5040,5040,5040,5030,300
20241007,135300,214796140,5040,5040,5040,5040,41
20241007,135200,214589500,5040,5040,5040,5040,0
20241007,135100,214589500,5040,5040,5040,5040,215
20241007,135000,213505900,5040,5040,5040,5040,70
20241007,134900,213153100,5040,5040,5040,5040,38
20241007,134800,212961580,5040,5040,5040,5040,235
20241007,134700,211777180,5060,5060,5060,5060,50
20241007,134600,211524180,5040,5040,5040,5040,74
20241007,134500,211151220,5040,5040,5040,5040,175
20241007,134400,210269220,5040,5040,5040,5040,103
20241007,134300,209750100,5040,5040,5040,5040,34
20241007,134200,209578740,5040,5040,5040,5040,80
20241007,134100,209175540,5040,5040,5040,5040,109
20241007,134000,208626180,5050,5050,5050,5050,303
20241007,133900,207096030,5040,5040,5040,5040,115
20241007,133800,206516430,5040,5040,5040,5040,466
20241007,133700,204167790,5040,5040,5040,5040,0
20241007,133600,204167790,5040,5040,5050,5040,142
20241007,133500,203452070,5040,5040,5040,5040,102
20241007,133400,202937990,5040,5050,5050,5040,203
20241007,133300,201914350,5040,5040,5040,5040,126
20241007,133200,201279310,5030,5030,5030,5030,100
20241007,133100,200776310,5040,5040,5040,5040,110
20241007,133000,200221910,5070,5050,5070,5050,150
20241007,132900,199463130,5030,5030,5030,5030,0
20241007,132800,199463130,5030,5040,5040,5030,180
20241007,132700,198557030,5050,5050,5050,5050,0
20241007,132600,198557030,5050,5040,5050,5040,45
20241007,132500,198330160,5040,5040,5040,5040,221
20241007,132400,197216320,5040,5040,5040,5040,80
20241007,132300,196813120,5040,5040,5040,5040,42
20241007,132200,196601440,5050,5050,5050,5040,206
20241007,132100,195562860,5050,5050,5050,5050,79
20241007,132000,195163910,5050,5050,5050,5050,43
20241007,131900,194946760,5050,5050,5050,5050,170
20241007,131800,194088260,5050,5060,5060,5050,119
20241007,131700,193486530,5050,5050,5050,5050,0
20241007,131600,193486530,5050,5050,5050,5050,39
20241007,131500,193289580,5050,5060,5060,5050,262
20241007,131400,191966090,5060,5050,5060,5050,256
20241007,131300,190673250,5060,5060,5060,5050,192
20241007,131200,189702190,5040,5050,5050,5040,247
20241007,131100,188455830,5050,5050,5060,5050,676
20241007,131000,185039260,5050,5040,5050,5040,91
20241007,130900,184580150,5040,5040,5040,5040,259
20241007,130800,183274790,5040,5040,5050,5040,61
20241007,130700,182967300,5040,5030,5040,5030,113
20241007,130600,182398360,5030,5030,5030,5030,239
20241007,130500,181196190,5030,5030,5030,5030,43
20241007,130400,180979900,5030,5030,5030,5030,0
20241007,130300,180979900,5030,5020,5030,5020,315
20241007,130200,179398000,5020,5020,5020,5020,33
20241007,130100,179232340,5030,5030,5030,5030,0
20241007,130000,179232340,5030,5030,5030,5030,141
20241007,125900,178523110,5030,5030,5030,5030,165
20241007,125800,177693160,5030,5030,5030,5030,34
20241007,125700,177522140,5030,5030,5030,5030,112
20241007,125600,176958780,5020,5020,5020,5020,106
20241007,125500,176426660,5030,5030,5030,5030,69
20241007,125400,176079590,5030,5030,5030,5030,78
20241007,125300,175687250,5030,5030,5030,5030,198
20241007,125200,174691310,5030,5030,5030,5030,39
20241007,125100,174495140,5030,5030,5030,5030,79
20241007,125000,174097770,5040,5030,5040,5030,211
20241007,124900,173036090,5030,5030,5030,5030,0
20241007,124800,173036090,5030,5030,5030,5030,112
20241007,124700,172472730,5040,5030,5040,5030,73
20241007,124600,172105510,5030,5030,5030,5030,96
20241007,124500,171622630,5040,5030,5040,5030,110
20241007,124400,171069130,5030,5030,5030,5030,0
20241007,124300,171069130,5030,5030,5030,5030,384
20241007,124200,169137610,5030,5030,5030,5030,191
20241007,124100,168176880,5030,5030,5030,5030,0
20241007,124000,168176880,5030,5040,5040,5030,209
20241007,123900,167125600,5040,5040,5040,5040,4
20241007,123800,167105440,5040,5040,5040,5040,107
20241007,123700,166566160,5030,5040,5040,5030,109
20241007,123600,166017850,5030,5030,5030,5030,0
20241007,123500,166017850,5030,5030,5040,5030,240
20241007,123400,164809490,5030,5030,5030,5030,370
20241007,123300,162948390,5040,5050,5050,5040,92
20241007,123200,162484700,5040,5040,5040,5040,54
20241007,123100,162212540,5040,5040,5040,5040,70
20241007,123000,161859740,5040,5030,5050,5030,176
20241007,122900,160973550,5040,5040,5040,5040,116
20241007,122800,160388910,5040,5040,5040,5040,70
20241007,122700,160036110,5030,5050,5060,5030,141
20241007,122600,159325760,5040,5040,5040,5040,78
20241007,122500,158932640,5070,5070,5070,5070,0
20241007,122400,158932640,5070,5030,5070,5030,354
20241007,122300,157145710,5030,5030,5030,5030,78
20241007,122200,156753370,5030,5030,5030,5030,41
20241007,122100,156547140,5030,5030,5030,5030,421
20241007,122000,154429510,5030,5040,5040,5030,229
20241007,121900,153276780,5030,5030,5030,5030,34
20241007,121800,153105760,5030,5030,5030,5030,70
20241007,121700,152753660,5030,5040,5040,5030,199
20241007,121600,151752270,5040,5040,5040,5040,0
20241007,121500,151752270,5040,5040,5040,5040,1
20241007,121400,151747230,5030,5030,5040,5030,365
20241007,121300,149909800,5030,5030,5030,5030,0
20241007,121200,149909800,5030,5030,5030,5030,34
20241007,121100,149738780,5040,5030,5040,5030,178
20241007,121000,148843170,5040,5040,5040,5040,1
20241007,120900,148838130,5040,5030,5040,5030,141
20241007,120800,148128400,5030,5030,5030,5030,70
20241007,120700,147776300,5040,5040,5040,5030,140
20241007,120600,147071670,5040,5040,5040,5040,40
20241007,120500,146870070,5040,5040,5040,5040,148
20241007,120400,146124150,5030,5050,5050,5030,431
20241007,120300,143949660,5040,5040,5040,5040,32
20241007,120200,143788380,5040,5040,5040,5040,152
20241007,120100,143022300,5040,5030,5040,5030,132
20241007,120000,142358010,5040,5040,5040,5040,0
20241007,115900,142358010,5040,5030,5040,5030,180
20241007,115800,141451910,5040,5030,5040,5030,141
20241007,115700,140742290,5040,5040,5040,5040,0
20241007,115600,140742290,5040,5040,5040,5040,113
20241007,115500,140172770,5060,5040,5060,5040,101
20241007,115400,139662970,5030,5030,5040,5030,185
20241007,115300,138731920,5030,5030,5030,5030,148
20241007,115200,137987480,5030,5030,5030,5030,47
20241007,115100,137751070,5030,5030,5030,5030,135
20241007,115000,137072020,5040,5040,5040,5040,0
20241007,114900,137072020,5040,5040,5040,5040,165
20241007,114800,136240420,5030,5040,5040,5030,143
20241007,114700,135520690,5030,5030,5030,5030,156
20241007,114600,134736010,5030,5030,5030,5030,106
20241007,114500,134202830,5030,5030,5030,5030,171
20241007,114400,133342700,5030,5030,5030,5030,33
20241007,114300,133176710,5040,5040,5040,5030,111
20241007,114200,132617970,5030,5030,5030,5030,246
20241007,114100,131380590,5040,5040,5040,5040,114
20241007,114000,130806030,5040,5040,5040,5040,70
20241007,113900,130453230,5040,5040,5040,5040,36
20241007,113800,130271790,5040,5040,5040,5040,217
20241007,113700,129178110,5040,5030,5040,5030,358
20241007,113600,127376910,5030,5030,5030,5030,46
20241007,113500,127145530,5030,5030,5030,5030,175
20241007,113400,126265280,5040,5040,5040,5040,1
20241007,113300,126260240,5030,5030,5040,5030,112
20241007,113200,125696870,5030,5030,5030,5030,184
20241007,113100,124771350,5030,5030,5030,5030,46
20241007,113000,124539970,5040,5030,5040,5030,90
20241007,112900,124087070,5040,5030,5040,5030,291
20241007,112800,122622720,5030,5030,5030,5030,44
20241007,112700,122401400,5030,5030,5030,5030,70
20241007,112600,122049300,5030,5030,5030,5030,122
20241007,112500,121435640,5040,5040,5040,5040,27
20241007,112400,121299560,5040,5040,5040,5040,123
20241007,112300,120679640,5030,5030,5030,5030,85
20241007,112200,120252090,5030,5030,5030,5030,169
20241007,112100,119402020,5030,5030,5030,5030,232
20241007,112000,118235060,5030,5020,5030,5020,144
20241007,111900,117511150,5030,5040,5040,5030,85
20241007,111800,117083500,5070,5070,5070,5070,0
20241007,111700,117083500,5070,5020,5070,5020,235
20241007,111600,115903750,5030,5030,5030,5030,131
20241007,111500,115244820,5030,5030,5030,5030,48
20241007,111400,115003380,5030,5030,5030,5030,70
20241007,111300,114651280,5030,5030,5030,5030,119
20241007,111200,114052710,5030,5030,5030,5030,107
20241007,111100,113514500,5030,5030,5030,5030,104
20241007,111000,112991380,5030,5030,5030,5030,118
20241007,110900,112397840,5030,5030,5030,5030,95
20241007,110800,111919990,5030,5030,5030,5030,157
20241007,110700,111130280,5040,5040,5040,5040,0
20241007,110600,111130280,5040,5040,5040,5040,154
20241007,110500,110354120,5040,5030,5040,5030,104
20241007,110400,109830660,5060,5060,5060,5060,1
20241007,110300,109825600,5050,5050,5050,5050,590
20241007,110200,106846100,5050,5040,5050,5040,301
20241007,110100,105326750,5040,5040,5040,5040,143
20241007,110000,104606030,5040,5030,5040,5030,111
20241007,105900,104047680,5030,5030,5030,5030,126
20241007,105800,103413900,5030,5030,5040,5030,225
20241007,105700,102281710,5030,5030,5030,5030,0
20241007,105600,102281710,5030,5030,5030,5030,127
20241007,105500,101642900,5030,5030,5030,5030,182
20241007,105400,100727440,5030,5030,5030,5030,0
20241007,105300,100727440,5030,5030,5030,5030,146
20241007,105200,99993060,5030,5030,5030,5030,196
20241007,105100,99007180,5030,5030,5030,5030,0
20241007,105000,99007180,5030,5030,5030,5030,163
20241007,104900,98187290,5030,5020,5030,5020,150
20241007,104800,97433490,5020,5020,5020,5020,34
20241007,104700,97262810,5030,5020,5030,5020,110
20241007,104600,96710430,5020,5020,5040,5020,184
20241007,104500,95786680,5020,5030,5030,5020,58
20241007,104400,95495420,5030,5030,5030,5030,1
20241007,104300,95490390,5020,5030,5030,5020,193
20241007,104200,94520910,5030,5030,5030,5030,56
20241007,104100,94239230,5030,5040,5040,5030,170
20241007,104000,93383930,5040,5030,5040,5030,234
20241007,103900,92206840,5030,5030,5030,5030,72
20241007,103800,91844680,5030,5030,5030,5030,36
20241007,103700,91663600,5030,5040,5040,5020,212
20241007,103600,90597800,5030,5030,5030,5030,70
20241007,103500,90245700,5030,5030,5030,5030,33
20241007,103400,90079710,5030,5030,5030,5030,184
20241007,103300,89154190,5030,5030,5030,5030,114
20241007,103200,88580770,5030,5030,5030,5030,45
20241007,103100,88354420,5030,5030,5030,5030,78
20241007,103000,87962080,5030,5030,5030,5030,204
20241007,102900,86935960,5040,5030,5040,5030,40
20241007,102800,86734750,5040,5030,5040,5030,88
20241007,102700,86292010,5030,5030,5030,5030,225
20241007,102600,85160260,5030,5030,5030,5030,0
20241007,102500,85160260,5030,5030,5040,5030,136
20241007,102400,84476080,5030,5030,5030,5030,139
20241007,102300,83776910,5030,5030,5030,5030,70
20241007,102200,83424810,5030,5030,5030,5030,125
20241007,102100,82796060,5040,5030,5040,5030,108
20241007,102000,82252810,5030,5030,5030,5030,104
20241007,101900,81729690,5040,5030,5040,5030,119
20241007,101800,81131110,5040,5040,5040,5040,10
20241007,101700,81080710,5030,5030,5030,5030,197
20241007,101600,80089800,5030,5030,5030,5030,79
20241007,101500,79692430,5030,5020,5030,5020,122
20241007,101400,79079090,5030,5030,5030,5030,117
20241007,101300,78490580,5030,5030,5030,5030,78
20241007,101200,78098240,5030,5030,5030,5030,75
20241007,101100,77720990,5030,5030,5030,5030,209
20241007,101000,76669720,5030,5030,5030,5030,44
20241007,100900,76448400,5030,5020,5030,5010,2128
20241007,100800,65780980,5020,5020,5020,5020,173
20241007,100700,64912520,5030,5020,5030,5020,138
20241007,100600,64219540,5030,5030,5030,5030,9
20241007,100500,64174270,5020,5020,5020,5020,38
20241007,100400,63983510,5030,5030,5030,5020,193
20241007,100300,63013710,5030,5030,5030,5030,155
20241007,100200,62234060,5020,5030,5030,5020,57
20241007,100100,61947830,5030,5020,5030,5020,179
20241007,100000,61049230,5030,5030,5030,5030,58
20241007,095900,60757490,5030,5040,5040,5030,321
20241007,095800,59141750,5040,5040,5040,5040,0
20241007,095700,59141750,5040,5040,5040,5040,0
20241007,095600,59141750,5040,5030,5040,5030,263
20241007,095500,57817960,5050,5020,5050,5020,2
20241007,095400,57807890,5050,5030,5050,5020,409
20241007,095300,55750660,5050,5060,5060,5050,162
20241007,095200,54932550,5050,5040,5050,5040,69
20241007,095100,54584770,5050,5050,5050,5050,0
20241007,095000,54584770,5050,5050,5060,5050,283
20241007,094900,53155210,5070,5070,5070,5070,0
20241007,094800,53155210,5070,5070,5070,5030,16
20241007,094700,53074490,5070,5050,5070,5040,256
20241007,094600,51783410,5070,5070,5070,5050,107
20241007,094500,51242920,5050,5050,5050,5050,100
20241007,094400,50737920,5070,5070,5070,5070,7
20241007,094300,50702430,5070,5070,5070,5070,0
20241007,094200,50702430,5070,5070,5070,5070,741
20241007,094100,46945560,5070,5070,5070,5070,0
20241007,094000,46945560,5070,5070,5070,5070,1
20241007,093900,46940490,5060,5060,5060,5060,0
20241007,093800,46940490,5060,5060,5060,5060,0
20241007,093700,46940490,5060,5060,5060,5060,0
20241007,093600,46940490,5060,5060,5060,5060,0
20241007,093500,46940490,5060,5060,5060,5060,0
20241007,093400,46940490,5060,5060,5060,5060,0
20241007,093300,46940490,5060,5060,5060,5060,0
20241007,093200,46940490,5060,5060,5060,5060,340
20241007,093100,45220090,5050,5030,5050,5030,3164
20241007,093000,29281890,5030,5030,5030,5030,0
20241007,092900,29281890,5030,5030,5030,5030,0
20241007,092800,29281890,5030,5030,5030,5030,81
20241007,092700,28874460,5030,5030,5030,5030,0
20241007,092600,28874460,5030,5030,5030,5030,0
20241007,092500,28874460,5030,5030,5030,5030,0
20241007,092400,28874460,5030,5030,5030,5030,0
20241007,092300,28874460,5030,5040,5040,5030,1117
20241007,092200,23255880,5050,5050,5050,5050,0
20241007,092100,23255880,5050,5050,5050,5050,0
20241007,092000,23255880,5050,5050,5050,5050,0
20241007,091900,23255880,5050,5050,5050,5050,1
20241007,091800,23250830,5050,5050,5050,5050,1
20241007,091700,23245780,5050,5050,5050,5050,0
20241007,091600,23245780,5050,5000,5050,5000,401
20241007,091500,21240730,5000,5050,5050,5000,184
20241007,091400,20319810,5010,5010,5010,5010,100
20241007,091300,19818810,5010,5050,5050,5010,98
20241007,091200,19326630,5050,5050,5050,5050,0
20241007,091100,19326630,5050,5050,5050,5050,0
20241007,091000,19326630,5050,5050,5050,5050,0
20241007,090900,19326630,5050,5010,5050,5010,3
20241007,090800,19311530,5000,5000,5000,5000,0
20241007,090700,19311530,5000,5060,5060,5000,339
20241007,090600,17614220,5060,5050,5060,5050,24
20241007,090500,17493010,5050,5030,5050,5030,1063
20241007,090400,12146100,5050,5050,5050,5050,1
20241007,090300,12141050,5050,5050,5050,5050,34
20241007,090200,11969350,5050,5050,5050,5050,40
20241007,090100,11767350,5050,5010,5050,5010,132
20241007,090000,11105990,5050,4980,5050,4980,2230