KissMeData/199550/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,203800,836074400,7380,7380,7380,7380,3464
20241010,203700,836074400,7380,7380,7380,7380,0
20241010,203600,836074400,7380,7380,7380,7380,0
20241010,203500,836074400,7380,7380,7380,7380,0
20241010,203400,836074400,7380,7380,7380,7380,0
20241010,203300,836074400,7380,7380,7380,7380,0
20241010,203200,836074400,7380,7380,7380,7380,0
20241010,203100,836074400,7380,7380,7380,7380,0
20241010,203000,836074400,7380,7380,7380,7380,0
20241010,202900,836074400,7380,7380,7380,7380,0
20241010,202800,836074400,7380,7380,7380,7380,0
20241010,202700,836074400,7380,7380,7380,7380,0
20241010,202600,836074400,7380,7380,7380,7380,0
20241010,202500,836074400,7380,7380,7380,7380,0
20241010,202400,836074400,7380,7380,7380,7380,0
20241010,202300,836074400,7380,7380,7380,7380,0
20241010,202200,836074400,7380,7380,7380,7380,0
20241010,202100,836074400,7380,7380,7380,7380,0
20241010,202000,836074400,7380,7380,7380,7380,0
20241010,201900,836074400,7380,7380,7380,7380,0
20241010,201800,836074400,7380,7380,7380,7380,0
20241010,201700,836074400,7380,7380,7380,7380,0
20241010,201600,836074400,7380,7380,7380,7380,0
20241010,201500,836074400,7380,7380,7380,7380,0
20241010,201400,836074400,7380,7380,7380,7380,0
20241010,201300,836074400,7380,7380,7380,7380,0
20241010,201200,836074400,7380,7380,7380,7380,0
20241010,201100,836074400,7380,7380,7380,7380,0
20241010,201000,836074400,7380,7380,7380,7380,0
20241010,200900,836074400,7380,7380,7380,7380,0
20241010,200800,836074400,7380,7380,7380,7380,3464
20241010,200700,836074400,7380,7380,7380,7380,0
20241010,200600,836074400,7380,7380,7380,7380,0
20241010,200500,836074400,7380,7380,7380,7380,0
20241010,200400,836074400,7380,7380,7380,7380,0
20241010,200300,836074400,7380,7380,7380,7380,0
20241010,200200,836074400,7380,7380,7380,7380,0
20241010,200100,836074400,7380,7380,7380,7380,0
20241010,200000,836074400,7380,7380,7380,7380,0
20241010,195900,836074400,7380,7380,7380,7380,0
20241010,195800,836074400,7380,7380,7380,7380,0
20241010,195700,836074400,7380,7380,7380,7380,0
20241010,195600,836074400,7380,7380,7380,7380,0
20241010,195500,836074400,7380,7380,7380,7380,0
20241010,195400,836074400,7380,7380,7380,7380,0
20241010,195300,836074400,7380,7380,7380,7380,0
20241010,195200,836074400,7380,7380,7380,7380,0
20241010,195100,836074400,7380,7380,7380,7380,0
20241010,195000,836074400,7380,7380,7380,7380,0
20241010,194900,836074400,7380,7380,7380,7380,0
20241010,194800,836074400,7380,7380,7380,7380,0
20241010,194700,836074400,7380,7380,7380,7380,0
20241010,194600,836074400,7380,7380,7380,7380,0
20241010,194500,836074400,7380,7380,7380,7380,0
20241010,194400,836074400,7380,7380,7380,7380,0
20241010,194300,836074400,7380,7380,7380,7380,0
20241010,194200,836074400,7380,7380,7380,7380,0
20241010,194100,836074400,7380,7380,7380,7380,0
20241010,194000,836074400,7380,7380,7380,7380,0
20241010,193900,836074400,7380,7380,7380,7380,0
20241010,193800,836074400,7380,7380,7380,7380,3464
20241010,193700,836074400,7380,7380,7380,7380,0
20241010,193600,836074400,7380,7380,7380,7380,0
20241010,193500,836074400,7380,7380,7380,7380,0
20241010,193400,836074400,7380,7380,7380,7380,0
20241010,193300,836074400,7380,7380,7380,7380,0
20241010,193200,836074400,7380,7380,7380,7380,0
20241010,193100,836074400,7380,7380,7380,7380,0
20241010,193000,836074400,7380,7380,7380,7380,0
20241010,192900,836074400,7380,7380,7380,7380,0
20241010,192800,836074400,7380,7380,7380,7380,0
20241010,192700,836074400,7380,7380,7380,7380,0
20241010,192600,836074400,7380,7380,7380,7380,0
20241010,192500,836074400,7380,7380,7380,7380,0
20241010,192400,836074400,7380,7380,7380,7380,0
20241010,192300,836074400,7380,7380,7380,7380,0
20241010,192200,836074400,7380,7380,7380,7380,0
20241010,192100,836074400,7380,7380,7380,7380,0
20241010,192000,836074400,7380,7380,7380,7380,0
20241010,191900,836074400,7380,7380,7380,7380,0
20241010,191800,836074400,7380,7380,7380,7380,0
20241010,191700,836074400,7380,7380,7380,7380,0
20241010,191600,836074400,7380,7380,7380,7380,0
20241010,191500,836074400,7380,7380,7380,7380,0
20241010,191400,836074400,7380,7380,7380,7380,0
20241010,191300,836074400,7380,7380,7380,7380,0
20241010,191200,836074400,7380,7380,7380,7380,0
20241010,191100,836074400,7380,7380,7380,7380,0
20241010,191000,836074400,7380,7380,7380,7380,0
20241010,190900,836074400,7380,7380,7380,7380,0
20241010,190800,836074400,7380,7380,7380,7380,3464
20241010,190700,836074400,7380,7380,7380,7380,0
20241010,190600,836074400,7380,7380,7380,7380,0
20241010,190500,836074400,7380,7380,7380,7380,0
20241010,190400,836074400,7380,7380,7380,7380,0
20241010,190300,836074400,7380,7380,7380,7380,0
20241010,190200,836074400,7380,7380,7380,7380,0
20241010,190100,836074400,7380,7380,7380,7380,0
20241010,190000,836074400,7380,7380,7380,7380,0
20241010,185900,836074400,7380,7380,7380,7380,0
20241010,185800,836074400,7380,7380,7380,7380,0
20241010,185700,836074400,7380,7380,7380,7380,0
20241010,185600,836074400,7380,7380,7380,7380,0
20241010,185500,836074400,7380,7380,7380,7380,0
20241010,185400,836074400,7380,7380,7380,7380,0
20241010,185300,836074400,7380,7380,7380,7380,0
20241010,185200,836074400,7380,7380,7380,7380,0
20241010,185100,836074400,7380,7380,7380,7380,0
20241010,185000,836074400,7380,7380,7380,7380,0
20241010,184900,836074400,7380,7380,7380,7380,0
20241010,184800,836074400,7380,7380,7380,7380,0
20241010,184700,836074400,7380,7380,7380,7380,0
20241010,184600,836074400,7380,7380,7380,7380,0
20241010,184500,836074400,7380,7380,7380,7380,0
20241010,184400,836074400,7380,7380,7380,7380,0
20241010,184300,836074400,7380,7380,7380,7380,0
20241010,184200,836074400,7380,7380,7380,7380,0
20241010,184100,836074400,7380,7380,7380,7380,0
20241010,184000,836074400,7380,7380,7380,7380,0
20241010,183900,836074400,7380,7380,7380,7380,0
20241010,183800,836074400,7380,7380,7380,7380,3464
20241010,183700,836074400,7380,7380,7380,7380,0
20241010,183600,836074400,7380,7380,7380,7380,0
20241010,183500,836074400,7380,7380,7380,7380,0
20241010,183400,836074400,7380,7380,7380,7380,0
20241010,183300,836074400,7380,7380,7380,7380,0
20241010,183200,836074400,7380,7380,7380,7380,0
20241010,183100,836074400,7380,7380,7380,7380,0
20241010,183000,836074400,7380,7380,7380,7380,0
20241010,182900,836074400,7380,7380,7380,7380,0
20241010,182800,836074400,7380,7380,7380,7380,0
20241010,182700,836074400,7380,7380,7380,7380,0
20241010,182600,836074400,7380,7380,7380,7380,0
20241010,182500,836074400,7380,7380,7380,7380,0
20241010,182400,836074400,7380,7380,7380,7380,0
20241010,182300,836074400,7380,7380,7380,7380,0
20241010,182200,836074400,7380,7380,7380,7380,0
20241010,182100,836074400,7380,7380,7380,7380,0
20241010,182000,836074400,7380,7380,7380,7380,0
20241010,181900,836074400,7380,7380,7380,7380,0
20241010,181800,836074400,7380,7380,7380,7380,0
20241010,181700,836074400,7380,7380,7380,7380,0
20241010,181600,836074400,7380,7380,7380,7380,0
20241010,181500,836074400,7380,7380,7380,7380,0
20241010,181400,836074400,7380,7380,7380,7380,0
20241010,181300,836074400,7380,7380,7380,7380,0
20241010,181200,836074400,7380,7380,7380,7380,0
20241010,181100,836074400,7380,7380,7380,7380,0
20241010,181000,836074400,7380,7380,7380,7380,0
20241010,180900,836074400,7380,7380,7380,7380,0
20241010,180800,836074400,7380,7380,7380,7380,3464
20241010,180700,836074400,7380,7380,7380,7380,0
20241010,180600,836074400,7380,7380,7380,7380,0
20241010,180500,836074400,7380,7380,7380,7380,0
20241010,180400,836074400,7380,7380,7380,7380,0
20241010,180300,836074400,7380,7380,7380,7380,0
20241010,180200,836074400,7380,7380,7380,7380,0
20241010,180100,836074400,7380,7380,7380,7380,0
20241010,180000,836074400,7380,7380,7380,7380,0
20241010,175900,836074400,7380,7380,7380,7380,0
20241010,175800,836074400,7380,7380,7380,7380,0
20241010,175700,836074400,7380,7380,7380,7380,0
20241010,175600,836074400,7380,7380,7380,7380,0
20241010,175500,836074400,7380,7380,7380,7380,0
20241010,175400,836074400,7380,7380,7380,7380,0
20241010,175300,836074400,7380,7380,7380,7380,0
20241010,175200,836074400,7380,7380,7380,7380,0
20241010,175100,836074400,7380,7380,7380,7380,0
20241010,175000,836074400,7380,7380,7380,7380,0
20241010,174900,836074400,7380,7380,7380,7380,0
20241010,174800,836074400,7380,7380,7380,7380,0
20241010,174700,836074400,7380,7380,7380,7380,0
20241010,174600,836074400,7380,7380,7380,7380,0
20241010,174500,836074400,7380,7380,7380,7380,0
20241010,174400,836074400,7380,7380,7380,7380,0
20241010,174300,836074400,7380,7380,7380,7380,0
20241010,174200,836074400,7380,7380,7380,7380,0
20241010,174100,836074400,7380,7380,7380,7380,0
20241010,174000,836074400,7380,7380,7380,7380,0
20241010,173900,836074400,7380,7380,7380,7380,0
20241010,173800,836074400,7380,7380,7380,7380,3464
20241010,173700,836074400,7380,7380,7380,7380,0
20241010,173600,836074400,7380,7380,7380,7380,0
20241010,173500,836074400,7380,7380,7380,7380,0
20241010,173400,836074400,7380,7380,7380,7380,0
20241010,173300,836074400,7380,7380,7380,7380,0
20241010,173200,836074400,7380,7380,7380,7380,0
20241010,173100,836074400,7380,7380,7380,7380,0
20241010,173000,836074400,7380,7380,7380,7380,0
20241010,172900,836074400,7380,7380,7380,7380,0
20241010,172800,836074400,7380,7380,7380,7380,0
20241010,172700,836074400,7380,7380,7380,7380,0
20241010,172600,836074400,7380,7380,7380,7380,0
20241010,172500,836074400,7380,7380,7380,7380,0
20241010,172400,836074400,7380,7380,7380,7380,0
20241010,172300,836074400,7380,7380,7380,7380,0
20241010,172200,836074400,7380,7380,7380,7380,0
20241010,172100,836074400,7380,7380,7380,7380,0
20241010,172000,836074400,7380,7380,7380,7380,0
20241010,171900,836074400,7380,7380,7380,7380,0
20241010,171800,836074400,7380,7380,7380,7380,0
20241010,171700,836074400,7380,7380,7380,7380,0
20241010,171600,836074400,7380,7380,7380,7380,0
20241010,171500,836074400,7380,7380,7380,7380,0
20241010,171400,836074400,7380,7380,7380,7380,0
20241010,171300,836074400,7380,7380,7380,7380,0
20241010,171200,836074400,7380,7380,7380,7380,0
20241010,171100,836074400,7380,7380,7380,7380,0
20241010,171000,836074400,7380,7380,7380,7380,0
20241010,170900,836074400,7380,7380,7380,7380,0
20241010,170800,836074400,7380,7380,7380,7380,3464
20241010,170700,836074400,7380,7380,7380,7380,0
20241010,170600,836074400,7380,7380,7380,7380,0
20241010,170500,836074400,7380,7380,7380,7380,0
20241010,170400,836074400,7380,7380,7380,7380,0
20241010,170300,836074400,7380,7380,7380,7380,0
20241010,170200,836074400,7380,7380,7380,7380,0
20241010,170100,836074400,7380,7380,7380,7380,0
20241010,170000,836074400,7380,7380,7380,7380,0
20241010,165900,836074400,7380,7380,7380,7380,0
20241010,165800,836074400,7380,7380,7380,7380,0
20241010,165700,836074400,7380,7380,7380,7380,0
20241010,165600,836074400,7380,7380,7380,7380,0
20241010,165500,836074400,7380,7380,7380,7380,0
20241010,165400,836074400,7380,7380,7380,7380,0
20241010,165300,836074400,7380,7380,7380,7380,0
20241010,165200,836074400,7380,7380,7380,7380,0
20241010,165100,836074400,7380,7380,7380,7380,0
20241010,165000,836074400,7380,7380,7380,7380,0
20241010,164900,836074400,7380,7380,7380,7380,0
20241010,164800,836074400,7380,7380,7380,7380,0
20241010,164700,836074400,7380,7380,7380,7380,0
20241010,164600,836074400,7380,7380,7380,7380,0
20241010,164500,836074400,7380,7380,7380,7380,0
20241010,164400,836074400,7380,7380,7380,7380,0
20241010,164300,836074400,7380,7380,7380,7380,0
20241010,164200,836074400,7380,7380,7380,7380,0
20241010,164100,836074400,7380,7380,7380,7380,0
20241010,164000,836074400,7380,7380,7380,7380,0
20241010,163900,836074400,7380,7380,7380,7380,0
20241010,163800,836074400,7380,7380,7380,7380,3464
20241010,163700,836074400,7380,7380,7380,7380,0
20241010,163600,836074400,7380,7380,7380,7380,0
20241010,163500,836074400,7380,7380,7380,7380,0
20241010,163400,836074400,7380,7380,7380,7380,0
20241010,163300,836074400,7380,7380,7380,7380,0
20241010,163200,836074400,7380,7380,7380,7380,0
20241010,163100,836074400,7380,7380,7380,7380,0
20241010,163000,836074400,7380,7380,7380,7380,0
20241010,162900,836074400,7380,7380,7380,7380,0
20241010,162800,836074400,7380,7380,7380,7380,0
20241010,162700,836074400,7380,7380,7380,7380,0
20241010,162600,836074400,7380,7380,7380,7380,0
20241010,162500,836074400,7380,7380,7380,7380,0
20241010,162400,836074400,7380,7380,7380,7380,0
20241010,162300,836074400,7380,7380,7380,7380,0
20241010,162200,836074400,7380,7380,7380,7380,0
20241010,162100,836074400,7380,7380,7380,7380,0
20241010,162000,836074400,7380,7380,7380,7380,0
20241010,161900,836074400,7380,7380,7380,7380,0
20241010,161800,836074400,7380,7380,7380,7380,0
20241010,161700,836074400,7380,7380,7380,7380,0
20241010,161600,836074400,7380,7380,7380,7380,0
20241010,161500,836074400,7380,7380,7380,7380,0
20241010,161400,836074400,7380,7380,7380,7380,0
20241010,161300,836074400,7380,7380,7380,7380,0
20241010,161200,836074400,7380,7380,7380,7380,0
20241010,161100,836074400,7380,7380,7380,7380,0
20241010,161000,836074400,7380,7380,7380,7380,0
20241010,160900,836074400,7380,7380,7380,7380,0
20241010,160800,836074400,7380,7380,7380,7380,3464
20241010,160700,836074400,7380,7380,7380,7380,0
20241010,160600,836074400,7380,7380,7380,7380,0
20241010,160500,836074400,7380,7380,7380,7380,0
20241010,160400,836074400,7380,7380,7380,7380,0
20241010,160300,836074400,7380,7380,7380,7380,0
20241010,160200,836074400,7380,7380,7380,7380,0
20241010,160100,836074400,7380,7380,7380,7380,0
20241010,160000,836074400,7380,7380,7380,7380,0
20241010,155900,836074400,7380,7380,7380,7380,0
20241010,155800,836074400,7380,7380,7380,7380,0
20241010,155700,836074400,7380,7380,7380,7380,0
20241010,155600,836074400,7380,7380,7380,7380,0
20241010,155500,836074400,7380,7380,7380,7380,0
20241010,155400,836074400,7380,7380,7380,7380,0
20241010,155300,836074400,7380,7380,7380,7380,0
20241010,155200,836074400,7380,7380,7380,7380,0
20241010,155100,836074400,7380,7380,7380,7380,0
20241010,155000,836074400,7380,7380,7380,7380,0
20241010,154900,836074400,7380,7380,7380,7380,0
20241010,154800,836074400,7380,7380,7380,7380,0
20241010,154700,836074400,7380,7380,7380,7380,0
20241010,154600,836074400,7380,7380,7380,7380,0
20241010,154500,836074400,7380,7380,7380,7380,0
20241010,154400,836074400,7380,7380,7380,7380,0
20241010,154300,836074400,7380,7380,7380,7380,0
20241010,154200,836074400,7380,7380,7380,7380,0
20241010,154100,836074400,7380,7380,7380,7380,0
20241010,154000,836074400,7380,7380,7380,7380,0
20241010,153900,836074400,7380,7380,7380,7380,0
20241010,153800,836074400,7380,7380,7380,7380,3464
20241010,153700,836074400,7380,7380,7380,7380,0
20241010,153600,836074400,7380,7380,7380,7380,0
20241010,153500,836074400,7380,7380,7380,7380,0
20241010,153400,836074400,7380,7380,7380,7380,0
20241010,153300,836074400,7380,7380,7380,7380,0
20241010,153200,836074400,7380,7380,7380,7380,0
20241010,153100,836074400,7380,7380,7380,7380,0
20241010,153000,836074400,7380,7380,7380,7380,3464
20241010,152900,810510080,7400,7400,7400,7400,0
20241010,152800,810510080,7400,7400,7400,7400,0
20241010,152700,810510080,7400,7400,7400,7400,0
20241010,152600,810510080,7400,7400,7400,7400,0
20241010,152500,810510080,7400,7400,7400,7400,0
20241010,152400,810510080,7400,7400,7400,7400,0
20241010,152300,810510080,7400,7400,7400,7400,0
20241010,152200,810510080,7400,7400,7400,7400,0
20241010,152100,810510080,7400,7400,7400,7400,0
20241010,152000,810510080,7400,7400,7400,7400,0
20241010,151900,810510080,7400,7420,7420,7380,123
20241010,151800,809599740,7420,7430,7430,7410,251
20241010,151700,807738690,7420,7430,7430,7420,98
20241010,151600,807010850,7430,7430,7430,7430,156
20241010,151500,805851770,7430,7430,7430,7420,105
20241010,151400,805072620,7430,7420,7430,7420,127
20241010,151300,804129250,7430,7420,7430,7420,107
20241010,151200,803335300,7430,7430,7430,7430,1
20241010,151100,803327870,7380,7380,7380,7380,100
20241010,151000,802589870,7430,7430,7430,7430,5
20241010,150900,802552720,7430,7430,7430,7430,518
20241010,150800,798703980,7430,7430,7430,7430,0
20241010,150700,798703980,7430,7370,7430,7350,3182
20241010,150600,775272980,7420,7410,7420,7350,3122
20241010,150500,752259450,7430,7430,7430,7430,200
20241010,150400,750773450,7430,7420,7430,7420,205
20241010,150300,749250340,7420,7420,7420,7410,42
20241010,150200,748938710,7430,7420,7430,7420,196
20241010,150100,747484100,7410,7390,7410,7380,349
20241010,150000,744907710,7390,7400,7400,7380,1045
20241010,145900,737175680,7390,7400,7400,7380,470
20241010,145800,733702550,7400,7410,7410,7400,5
20241010,145700,733665540,7420,7420,7420,7420,22
20241010,145600,733502300,7420,7400,7420,7400,102
20241010,145500,732747480,7400,7400,7400,7400,26
20241010,145400,732555080,7420,7420,7420,7420,150
20241010,145300,731442080,7410,7390,7410,7390,33
20241010,145200,731198150,7390,7390,7390,7390,302
20241010,145100,728966370,7390,7420,7420,7380,4352
20241010,145000,696786860,7430,7430,7430,7420,8
20241010,144900,696727430,7410,7420,7420,7410,41
20241010,144800,696423220,7410,7410,7410,7410,2
20241010,144700,696408400,7400,7400,7400,7400,0
20241010,144600,696408400,7400,7400,7400,7400,100
20241010,144500,695668400,7420,7420,7420,7420,1
20241010,144400,695660980,7420,7420,7420,7420,3
20241010,144300,695638720,7420,7420,7420,7420,0
20241010,144200,695638720,7420,7420,7420,7420,10
20241010,144100,695564520,7420,7410,7420,7410,4
20241010,144000,695534850,7400,7420,7420,7400,7
20241010,143900,695482990,7420,7420,7420,7420,10
20241010,143800,695408790,7380,7350,7380,7330,1562
20241010,143700,683931770,7350,7380,7380,7330,1203
20241010,143600,675097340,7380,7380,7380,7340,206
20241010,143500,673584430,7380,7380,7380,7340,1155
20241010,143400,665096760,7370,7390,7430,7350,1437
20241010,143300,654513320,7440,7440,7440,7380,482
20241010,143200,650951720,7450,7460,7460,7450,10
20241010,143100,650877210,7450,7420,7450,7360,2235
20241010,143000,634386880,7420,7420,7420,7400,1091
20241010,142900,626302610,7460,7450,7460,7450,14
20241010,142800,626198270,7460,7460,7460,7460,2
20241010,142700,626183350,7470,7460,7470,7460,309
20241010,142600,623878140,7470,7450,7470,7450,834
20241010,142500,617651430,7450,7450,7450,7450,8
20241010,142400,617591830,7450,7470,7470,7400,637
20241010,142300,612871030,7470,7450,7470,7450,750
20241010,142200,607275360,7460,7390,7470,7390,1313
20241010,142100,597554920,7390,7360,7390,7310,3776
20241010,142000,569815500,7360,7450,7470,7360,5268
20241010,141900,530848410,7460,7480,7480,7460,66
20241010,141800,530355790,7480,7470,7480,7470,18
20241010,141700,530221290,7470,7470,7470,7470,7
20241010,141600,530169000,7470,7480,7480,7470,22
20241010,141500,530004450,7480,7480,7480,7430,408
20241010,141400,526965960,7480,7480,7480,7480,5
20241010,141300,526928560,7480,7490,7490,7450,194
20241010,141200,525482840,7490,7500,7500,7490,7
20241010,141100,525430370,7500,7430,7500,7430,1775
20241010,141000,512227180,7430,7510,7510,7410,5461
20241010,140900,471599070,7480,7480,7480,7480,0
20241010,140800,471599070,7480,7480,7480,7480,0
20241010,140700,471599070,7480,7470,7480,7440,379
20241010,140600,468771670,7480,7480,7480,7480,270
20241010,140500,466752070,7480,7530,7530,7450,1274
20241010,140400,457239450,7530,7490,7530,7480,118
20241010,140300,456354940,7460,7500,7530,7460,384
20241010,140200,453486400,7500,7530,7530,7420,5924
20241010,140100,409241970,7550,7520,7550,7510,1235
20241010,140000,399958350,7520,7620,7650,7510,8136
20241010,135900,338420380,7650,7650,7650,7650,21
20241010,135800,338259730,7650,7650,7650,7650,106
20241010,135700,337448830,7650,7650,7650,7580,6981
20241010,135600,284390070,7660,7630,7670,7630,1177
20241010,135500,275392660,7640,7690,7690,7630,2708
20241010,135400,254651920,7690,7690,7690,7690,6
20241010,135300,254605780,7690,7690,7690,7690,0
20241010,135200,254605780,7690,7690,7690,7690,2
20241010,135100,254590400,7670,7670,7670,7670,0
20241010,135000,254590400,7670,7700,7700,7670,3932
20241010,134900,224369210,7710,7710,7710,7710,0
20241010,134800,224369210,7710,7710,7710,7710,0
20241010,134700,224369210,7710,7710,7710,7710,0
20241010,134600,224369210,7710,7710,7710,7710,18
20241010,134500,224230430,7710,7720,7720,7700,2256
20241010,134400,206838090,7720,7720,7720,7720,0
20241010,134300,206838090,7720,7720,7720,7720,0
20241010,134200,206838090,7720,7720,7720,7720,0
20241010,134100,206838090,7720,7720,7720,7720,26
20241010,134000,206637370,7740,7740,7740,7740,1
20241010,133900,206629630,7740,7740,7740,7740,0
20241010,133800,206629630,7740,7740,7740,7740,0
20241010,133700,206629630,7740,7740,7740,7740,0
20241010,133600,206629630,7740,7740,7740,7740,0
20241010,133500,206629630,7740,7740,7740,7740,0
20241010,133400,206629630,7740,7740,7740,7740,0
20241010,133300,206629630,7740,7740,7740,7740,5
20241010,133200,206590930,7720,7720,7720,7720,0
20241010,133100,206590930,7720,7720,7720,7720,0
20241010,133000,206590930,7720,7720,7720,7720,173
20241010,132900,205255370,7740,7740,7740,7740,0
20241010,132800,205255370,7740,7740,7740,7740,0
20241010,132700,205255370,7740,7740,7740,7740,1
20241010,132600,205247630,7740,7740,7740,7740,0
20241010,132500,205247630,7740,7740,7740,7740,0
20241010,132400,205247630,7740,7740,7740,7740,0
20241010,132300,205247630,7740,7740,7740,7740,1
20241010,132200,205239890,7740,7740,7740,7740,1
20241010,132100,205232150,7740,7740,7740,7740,0
20241010,132000,205232150,7740,7740,7740,7740,0
20241010,131900,205232150,7740,7740,7740,7740,0
20241010,131800,205232150,7740,7740,7740,7740,0
20241010,131700,205232150,7740,7740,7740,7740,3
20241010,131600,205208930,7720,7720,7720,7720,0
20241010,131500,205208930,7720,7720,7720,7720,0
20241010,131400,205208930,7720,7720,7720,7720,0
20241010,131300,205208930,7720,7720,7720,7720,51
20241010,131200,204815210,7720,7720,7720,7720,0
20241010,131100,204815210,7720,7720,7720,7720,30
20241010,131000,204583610,7720,7720,7720,7720,92
20241010,130900,203873370,7720,7720,7720,7720,20
20241010,130800,203718970,7720,7720,7720,7720,5
20241010,130700,203680370,7720,7720,7720,7720,6
20241010,130600,203634050,7720,7720,7720,7720,0
20241010,130500,203634050,7720,7720,7720,7720,0
20241010,130400,203634050,7720,7720,7720,7720,0
20241010,130300,203634050,7720,7720,7720,7720,0
20241010,130200,203634050,7720,7720,7720,7720,0
20241010,130100,203634050,7720,7720,7720,7720,5
20241010,130000,203595450,7720,7720,7720,7720,2
20241010,125900,203580010,7720,7720,7720,7720,0
20241010,125800,203580010,7720,7720,7720,7720,9
20241010,125700,203510530,7720,7720,7720,7720,0
20241010,125600,203510530,7720,7720,7720,7720,0
20241010,125500,203510530,7720,7720,7720,7720,0
20241010,125400,203510530,7720,7720,7720,7720,100
20241010,125300,202738530,7720,7720,7720,7720,0
20241010,125200,202738530,7720,7720,7720,7720,0
20241010,125100,202738530,7720,7720,7720,7720,0
20241010,125000,202738530,7720,7720,7720,7720,0
20241010,124900,202738530,7720,7720,7720,7720,0
20241010,124800,202738530,7720,7720,7720,7720,10
20241010,124700,202661330,7720,7720,7720,7720,68
20241010,124600,202136370,7720,7720,7720,7720,0
20241010,124500,202136370,7720,7720,7720,7720,0
20241010,124400,202136370,7720,7720,7720,7720,0
20241010,124300,202136370,7720,7720,7720,7720,6
20241010,124200,202090050,7720,7720,7720,7720,5
20241010,124100,202051450,7740,7740,7740,7740,1
20241010,124000,202043710,7740,7740,7740,7740,0
20241010,123900,202043710,7740,7720,7740,7690,2077
20241010,123800,186050870,7710,7710,7710,7710,0
20241010,123700,186050870,7710,7710,7710,7710,0
20241010,123600,186050870,7710,7710,7710,7710,0
20241010,123500,186050870,7710,7710,7710,7710,0
20241010,123400,186050870,7710,7710,7710,7710,0
20241010,123300,186050870,7710,7710,7710,7710,0
20241010,123200,186050870,7710,7710,7710,7710,0
20241010,123100,186050870,7710,7710,7710,7710,0
20241010,123000,186050870,7710,7710,7710,7710,0
20241010,122900,186050870,7710,7710,7710,7710,0
20241010,122800,186050870,7710,7720,7720,7710,710
20241010,122700,180575160,7750,7750,7750,7750,0
20241010,122600,180575160,7750,7750,7750,7750,0
20241010,122500,180575160,7750,7750,7750,7750,0
20241010,122400,180575160,7750,7750,7750,7750,0
20241010,122300,180575160,7750,7750,7750,7750,0
20241010,122200,180575160,7750,7750,7750,7750,0
20241010,122100,180575160,7750,7720,7750,7720,505
20241010,122000,176676410,7720,7720,7720,7720,0
20241010,121900,176676410,7720,7730,7730,7720,15
20241010,121800,176560510,7730,7730,7730,7730,135
20241010,121700,175516960,7770,7770,7770,7770,0
20241010,121600,175516960,7770,7770,7770,7770,0
20241010,121500,175516960,7770,7770,7770,7770,15
20241010,121400,175400410,7770,7740,7770,7740,100
20241010,121300,174623810,7770,7770,7770,7770,0
20241010,121200,174623810,7770,7770,7770,7770,0
20241010,121100,174623810,7770,7770,7770,7770,0
20241010,121000,174623810,7770,7770,7770,7770,0
20241010,120900,174623810,7770,7770,7770,7770,0
20241010,120800,174623810,7770,7770,7770,7770,0
20241010,120700,174623810,7770,7770,7770,7770,100
20241010,120600,173846810,7800,7800,7800,7800,0
20241010,120500,173846810,7800,7740,7800,7740,1000
20241010,120400,166065040,7730,7730,7730,7730,0
20241010,120300,166065040,7730,7730,7730,7730,35
20241010,120200,165794490,7730,7730,7730,7730,0
20241010,120100,165794490,7730,7730,7730,7730,0
20241010,120000,165794490,7730,7740,7740,7730,6
20241010,115900,165748100,7740,7740,7740,7740,0
20241010,115800,165748100,7740,7740,7740,7740,0
20241010,115700,165748100,7740,7740,7740,7740,0
20241010,115600,165748100,7740,7740,7740,7740,0
20241010,115500,165748100,7740,7740,7740,7740,5
20241010,115400,165709400,7710,7730,7730,7710,206
20241010,115300,164119800,7740,7720,7740,7720,111
20241010,115200,163262680,7720,7720,7720,7720,448
20241010,115100,159804120,7730,7730,7730,7730,15
20241010,115000,159688170,7740,7740,7740,7740,0
20241010,114900,159688170,7740,7740,7740,7740,0
20241010,114800,159688170,7740,7740,7740,7740,50
20241010,114700,159301170,7740,7740,7740,7740,10
20241010,114600,159223770,7730,7730,7730,7730,0
20241010,114500,159223770,7730,7730,7730,7730,94
20241010,114400,158497150,7730,7740,7740,7730,131
20241010,114300,157484020,7740,7740,7740,7740,0
20241010,114200,157484020,7740,7740,7740,7740,0
20241010,114100,157484020,7740,7740,7740,7740,0
20241010,114000,157484020,7740,7740,7740,7740,0
20241010,113900,157484020,7740,7740,7740,7740,0
20241010,113800,157484020,7740,7740,7740,7740,0
20241010,113700,157484020,7740,7740,7740,7740,0
20241010,113600,157484020,7740,7740,7740,7740,0
20241010,113500,157484020,7740,7740,7740,7740,0
20241010,113400,157484020,7740,7740,7740,7740,0
20241010,113300,157484020,7740,7740,7740,7740,0
20241010,113200,157484020,7740,7740,7740,7740,0
20241010,113100,157484020,7740,7740,7740,7740,0
20241010,113000,157484020,7740,7740,7740,7740,0
20241010,112900,157484020,7740,7740,7740,7740,0
20241010,112800,157484020,7740,7740,7740,7740,0
20241010,112700,157484020,7740,7740,7740,7740,0
20241010,112600,157484020,7740,7740,7740,7740,0
20241010,112500,157484020,7740,7740,7740,7740,1
20241010,112400,157476280,7740,7740,7740,7740,0
20241010,112300,157476280,7740,7740,7740,7740,1
20241010,112200,157468540,7780,7780,7780,7780,0
20241010,112100,157468540,7780,7780,7780,7780,0
20241010,112000,157468540,7780,7780,7780,7780,0
20241010,111900,157468540,7780,7780,7780,7780,0
20241010,111800,157468540,7780,7780,7780,7780,5
20241010,111700,157429640,7760,7760,7760,7760,430
20241010,111600,154092840,7760,7760,7760,7760,0
20241010,111500,154092840,7760,7760,7760,7760,0
20241010,111400,154092840,7760,7760,7760,7760,0
20241010,111300,154092840,7760,7760,7760,7760,0
20241010,111200,154092840,7760,7760,7760,7760,0
20241010,111100,154092840,7760,7760,7760,7760,0
20241010,111000,154092840,7760,7760,7760,7760,0
20241010,110900,154092840,7760,7730,7760,7730,1118
20241010,110800,145434720,7740,7740,7740,7740,0
20241010,110700,145434720,7740,7740,7740,7740,0
20241010,110600,145434720,7740,7740,7740,7740,0
20241010,110500,145434720,7740,7740,7740,7740,0
20241010,110400,145434720,7740,7740,7740,7740,1
20241010,110300,145426980,7720,7720,7720,7720,147
20241010,110200,144292140,7720,7720,7720,7720,0
20241010,110100,144292140,7720,7720,7720,7720,100
20241010,110000,143520140,7730,7730,7730,7730,200
20241010,105900,141974140,7730,7730,7730,7730,10
20241010,105800,141896840,7720,7720,7720,7720,0
20241010,105700,141896840,7720,7720,7720,7720,0
20241010,105600,141896840,7720,7720,7720,7720,0
20241010,105500,141896840,7720,7720,7720,7720,123
20241010,105400,140947280,7730,7730,7730,7730,280
20241010,105300,138782880,7730,7730,7730,7730,0
20241010,105200,138782880,7730,7730,7730,7730,0
20241010,105100,138782880,7730,7730,7730,7730,198
20241010,105000,137252340,7740,7740,7740,7740,50
20241010,104900,136865340,7730,7720,7730,7720,342
20241010,104800,134224880,7720,7720,7720,7720,506
20241010,104700,130318560,7730,7740,7740,7730,726
20241010,104600,124704100,7760,7760,7760,7760,0
20241010,104500,124704100,7760,7760,7760,7760,0
20241010,104400,124704100,7760,7760,7760,7760,0
20241010,104300,124704100,7760,7750,7760,7750,30
20241010,104200,124471340,7740,7740,7740,7740,55
20241010,104100,124045640,7740,7740,7740,7740,50
20241010,104000,123658640,7760,7760,7760,7760,0
20241010,103900,123658640,7760,7760,7760,7760,1
20241010,103800,123650880,7760,7760,7760,7760,6
20241010,103700,123604320,7730,7730,7730,7730,85
20241010,103600,122947270,7730,7730,7730,7730,0
20241010,103500,122947270,7730,7730,7730,7730,0
20241010,103400,122947270,7730,7730,7730,7730,0
20241010,103300,122947270,7730,7730,7730,7730,137
20241010,103200,121888260,7750,7750,7750,7750,0
20241010,103100,121888260,7750,7750,7750,7750,156
20241010,103000,120679260,7760,7760,7760,7760,0
20241010,102900,120679260,7760,7760,7760,7760,0
20241010,102800,120679260,7760,7760,7760,7760,3
20241010,102700,120655980,7760,7760,7760,7760,1
20241010,102600,120648220,7760,7750,7760,7750,55
20241010,102500,120221940,7750,7750,7750,7750,3
20241010,102400,120198690,7750,7750,7750,7750,5
20241010,102300,120159940,7750,7750,7750,7750,9
20241010,102200,120090190,7750,7750,7750,7750,8
20241010,102100,120028190,7750,7750,7750,7750,13
20241010,102000,119927440,7750,7740,7750,7740,32
20241010,101900,119679660,7740,7730,7740,7730,99
20241010,101800,118914340,7730,7730,7730,7730,18
20241010,101700,118775200,7740,7740,7740,7730,607
20241010,101600,114079860,7760,7760,7760,7760,0
20241010,101500,114079860,7760,7760,7760,7760,0
20241010,101400,114079860,7760,7760,7760,7760,0
20241010,101300,114079860,7760,7760,7760,7760,0
20241010,101200,114079860,7760,7760,7760,7760,0
20241010,101100,114079860,7760,7760,7760,7760,0
20241010,101000,114079860,7760,7760,7760,7760,0
20241010,100900,114079860,7760,7760,7760,7760,0
20241010,100800,114079860,7760,7760,7760,7760,1
20241010,100700,114072100,7760,7760,7760,7760,70
20241010,100600,113528900,7760,7760,7760,7760,0
20241010,100500,113528900,7760,7750,7760,7750,11
20241010,100400,113443550,7760,7760,7760,7760,0
20241010,100300,113443550,7760,7730,7760,7730,101
20241010,100200,112662790,7760,7750,7760,7750,100
20241010,100100,111887220,7750,7750,7750,7750,38
20241010,100000,111592720,7730,7740,7740,7730,105
20241010,095900,110780570,7720,7720,7720,7720,0
20241010,095800,110780570,7720,7720,7720,7720,0
20241010,095700,110780570,7720,7720,7720,7720,0
20241010,095600,110780570,7720,7730,7730,7720,175
20241010,095500,109428950,7760,7740,7760,7730,200
20241010,095400,107879420,7740,7740,7740,7740,0
20241010,095300,107879420,7740,7740,7740,7740,0
20241010,095200,107879420,7740,7740,7740,7740,0
20241010,095100,107879420,7740,7740,7740,7740,0
20241010,095000,107879420,7740,7740,7740,7740,0
20241010,094900,107879420,7740,7760,7760,7730,419
20241010,094800,104633500,7800,7800,7800,7800,0
20241010,094700,104633500,7800,7770,7800,7770,650
20241010,094600,99563630,7800,7800,7800,7800,0
20241010,094500,99563630,7800,7800,7800,7800,0
20241010,094400,99563630,7800,7770,7800,7750,866
20241010,094300,92851870,7810,7810,7810,7810,12
20241010,094200,92758150,7810,7810,7810,7810,1
20241010,094100,92750340,7750,7750,7750,7750,0
20241010,094000,92750340,7750,7750,7750,7750,0
20241010,093900,92750340,7750,7750,7750,7750,0
20241010,093800,92750340,7750,7750,7750,7750,0
20241010,093700,92750340,7750,7770,7770,7740,344
20241010,093600,90085520,7780,7780,7780,7780,0
20241010,093500,90085520,7780,7780,7780,7780,0
20241010,093400,90085520,7780,7790,7790,7780,327
20241010,093300,87540070,7810,7810,7810,7810,0
20241010,093200,87540070,7810,7810,7810,7810,5
20241010,093100,87501020,7790,7790,7790,7790,20
20241010,093000,87345220,7800,7800,7800,7800,521
20241010,092900,83281420,7810,7810,7810,7810,21
20241010,092800,83117410,7810,7810,7810,7810,176
20241010,092700,81742850,7820,7840,7840,7820,8
20241010,092600,81680270,7810,7810,7810,7810,0
20241010,092500,81680270,7810,7820,7820,7810,388
20241010,092400,78649560,7820,7830,7830,7820,11
20241010,092300,78563460,7830,7830,7830,7830,91
20241010,092200,77850930,7830,7830,7830,7830,0
20241010,092100,77850930,7830,7830,7830,7830,0
20241010,092000,77850930,7830,7830,7830,7830,0
20241010,091900,77850930,7830,7830,7830,7830,500
20241010,091800,73935930,7840,7840,7840,7840,128
20241010,091700,72932410,7840,7840,7840,7840,0
20241010,091600,72932410,7840,7840,7840,7840,0
20241010,091500,72932410,7840,7840,7840,7840,0
20241010,091400,72932410,7840,7840,7840,7840,30
20241010,091300,72697210,7840,7840,7840,7840,40
20241010,091200,72383610,7830,7830,7830,7830,0
20241010,091100,72383610,7830,7830,7830,7830,0
20241010,091000,72383610,7830,7830,7830,7830,4
20241010,090900,72352290,7830,7830,7830,7830,0
20241010,090800,72352290,7830,7830,7830,7830,0
20241010,090700,72352290,7830,7830,7830,7830,0
20241010,090600,72352290,7830,7840,7840,7830,190
20241010,090500,70863590,7860,7860,7870,7860,62
20241010,090400,70375860,7860,7860,7860,7860,0
20241010,090300,70375860,7860,7860,7900,7850,3218
20241010,090200,45082360,7860,7890,7940,7860,1541
20241010,090100,32937150,7820,7860,7870,7820,3706
20241010,090000,3945000,7890,7890,7890,7890,500