KissMeData/199550/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,203700,136256200,7140,7140,7140,7140,1218
20241017,203600,136256200,7140,7140,7140,7140,0
20241017,203500,136256200,7140,7140,7140,7140,0
20241017,203400,136256200,7140,7140,7140,7140,0
20241017,203300,136256200,7140,7140,7140,7140,0
20241017,203200,136256200,7140,7140,7140,7140,0
20241017,203100,136256200,7140,7140,7140,7140,0
20241017,203000,136256200,7140,7140,7140,7140,0
20241017,202900,136256200,7140,7140,7140,7140,0
20241017,202800,136256200,7140,7140,7140,7140,0
20241017,202700,136256200,7140,7140,7140,7140,0
20241017,202600,136256200,7140,7140,7140,7140,0
20241017,202500,136256200,7140,7140,7140,7140,0
20241017,202400,136256200,7140,7140,7140,7140,0
20241017,202300,136256200,7140,7140,7140,7140,0
20241017,202200,136256200,7140,7140,7140,7140,0
20241017,202100,136256200,7140,7140,7140,7140,0
20241017,202000,136256200,7140,7140,7140,7140,0
20241017,201900,136256200,7140,7140,7140,7140,0
20241017,201800,136256200,7140,7140,7140,7140,0
20241017,201700,136256200,7140,7140,7140,7140,0
20241017,201600,136256200,7140,7140,7140,7140,0
20241017,201500,136256200,7140,7140,7140,7140,0
20241017,201400,136256200,7140,7140,7140,7140,0
20241017,201300,136256200,7140,7140,7140,7140,0
20241017,201200,136256200,7140,7140,7140,7140,0
20241017,201100,136256200,7140,7140,7140,7140,0
20241017,201000,136256200,7140,7140,7140,7140,0
20241017,200900,136256200,7140,7140,7140,7140,0
20241017,200800,136256200,7140,7140,7140,7140,0
20241017,200700,136256200,7140,7140,7140,7140,1218
20241017,200600,136256200,7140,7140,7140,7140,0
20241017,200500,136256200,7140,7140,7140,7140,0
20241017,200400,136256200,7140,7140,7140,7140,0
20241017,200300,136256200,7140,7140,7140,7140,0
20241017,200200,136256200,7140,7140,7140,7140,0
20241017,200100,136256200,7140,7140,7140,7140,0
20241017,200000,136256200,7140,7140,7140,7140,0
20241017,195900,136256200,7140,7140,7140,7140,0
20241017,195800,136256200,7140,7140,7140,7140,0
20241017,195700,136256200,7140,7140,7140,7140,0
20241017,195600,136256200,7140,7140,7140,7140,0
20241017,195500,136256200,7140,7140,7140,7140,0
20241017,195400,136256200,7140,7140,7140,7140,0
20241017,195300,136256200,7140,7140,7140,7140,0
20241017,195200,136256200,7140,7140,7140,7140,0
20241017,195100,136256200,7140,7140,7140,7140,0
20241017,195000,136256200,7140,7140,7140,7140,0
20241017,194900,136256200,7140,7140,7140,7140,0
20241017,194800,136256200,7140,7140,7140,7140,0
20241017,194700,136256200,7140,7140,7140,7140,0
20241017,194600,136256200,7140,7140,7140,7140,0
20241017,194500,136256200,7140,7140,7140,7140,0
20241017,194400,136256200,7140,7140,7140,7140,0
20241017,194300,136256200,7140,7140,7140,7140,0
20241017,194200,136256200,7140,7140,7140,7140,0
20241017,194100,136256200,7140,7140,7140,7140,0
20241017,194000,136256200,7140,7140,7140,7140,0
20241017,193900,136256200,7140,7140,7140,7140,0
20241017,193800,136256200,7140,7140,7140,7140,0
20241017,193700,136256200,7140,7140,7140,7140,1218
20241017,193600,136256200,7140,7140,7140,7140,0
20241017,193500,136256200,7140,7140,7140,7140,0
20241017,193400,136256200,7140,7140,7140,7140,0
20241017,193300,136256200,7140,7140,7140,7140,0
20241017,193200,136256200,7140,7140,7140,7140,0
20241017,193100,136256200,7140,7140,7140,7140,0
20241017,193000,136256200,7140,7140,7140,7140,0
20241017,192900,136256200,7140,7140,7140,7140,0
20241017,192800,136256200,7140,7140,7140,7140,0
20241017,192700,136256200,7140,7140,7140,7140,0
20241017,192600,136256200,7140,7140,7140,7140,0
20241017,192500,136256200,7140,7140,7140,7140,0
20241017,192400,136256200,7140,7140,7140,7140,0
20241017,192300,136256200,7140,7140,7140,7140,0
20241017,192200,136256200,7140,7140,7140,7140,0
20241017,192100,136256200,7140,7140,7140,7140,0
20241017,192000,136256200,7140,7140,7140,7140,0
20241017,191900,136256200,7140,7140,7140,7140,0
20241017,191800,136256200,7140,7140,7140,7140,0
20241017,191700,136256200,7140,7140,7140,7140,0
20241017,191600,136256200,7140,7140,7140,7140,0
20241017,191500,136256200,7140,7140,7140,7140,0
20241017,191400,136256200,7140,7140,7140,7140,0
20241017,191300,136256200,7140,7140,7140,7140,0
20241017,191200,136256200,7140,7140,7140,7140,0
20241017,191100,136256200,7140,7140,7140,7140,0
20241017,191000,136256200,7140,7140,7140,7140,0
20241017,190900,136256200,7140,7140,7140,7140,0
20241017,190800,136256200,7140,7140,7140,7140,0
20241017,190700,136256200,7140,7140,7140,7140,1218
20241017,190600,136256200,7140,7140,7140,7140,0
20241017,190500,136256200,7140,7140,7140,7140,0
20241017,190400,136256200,7140,7140,7140,7140,0
20241017,190300,136256200,7140,7140,7140,7140,0
20241017,190200,136256200,7140,7140,7140,7140,0
20241017,190100,136256200,7140,7140,7140,7140,0
20241017,190000,136256200,7140,7140,7140,7140,0
20241017,185900,136256200,7140,7140,7140,7140,0
20241017,185800,136256200,7140,7140,7140,7140,0
20241017,185700,136256200,7140,7140,7140,7140,0
20241017,185600,136256200,7140,7140,7140,7140,0
20241017,185500,136256200,7140,7140,7140,7140,0
20241017,185400,136256200,7140,7140,7140,7140,0
20241017,185300,136256200,7140,7140,7140,7140,0
20241017,185200,136256200,7140,7140,7140,7140,0
20241017,185100,136256200,7140,7140,7140,7140,0
20241017,185000,136256200,7140,7140,7140,7140,0
20241017,184900,136256200,7140,7140,7140,7140,0
20241017,184800,136256200,7140,7140,7140,7140,0
20241017,184700,136256200,7140,7140,7140,7140,0
20241017,184600,136256200,7140,7140,7140,7140,0
20241017,184500,136256200,7140,7140,7140,7140,0
20241017,184400,136256200,7140,7140,7140,7140,0
20241017,184300,136256200,7140,7140,7140,7140,0
20241017,184200,136256200,7140,7140,7140,7140,0
20241017,184100,136256200,7140,7140,7140,7140,0
20241017,184000,136256200,7140,7140,7140,7140,0
20241017,183900,136256200,7140,7140,7140,7140,0
20241017,183800,136256200,7140,7140,7140,7140,0
20241017,183700,136256200,7140,7140,7140,7140,1218
20241017,183600,136256200,7140,7140,7140,7140,0
20241017,183500,136256200,7140,7140,7140,7140,0
20241017,183400,136256200,7140,7140,7140,7140,0
20241017,183300,136256200,7140,7140,7140,7140,0
20241017,183200,136256200,7140,7140,7140,7140,0
20241017,183100,136256200,7140,7140,7140,7140,0
20241017,183000,136256200,7140,7140,7140,7140,0
20241017,182900,136256200,7140,7140,7140,7140,0
20241017,182800,136256200,7140,7140,7140,7140,0
20241017,182700,136256200,7140,7140,7140,7140,0
20241017,182600,136256200,7140,7140,7140,7140,0
20241017,182500,136256200,7140,7140,7140,7140,0
20241017,182400,136256200,7140,7140,7140,7140,0
20241017,182300,136256200,7140,7140,7140,7140,0
20241017,182200,136256200,7140,7140,7140,7140,0
20241017,182100,136256200,7140,7140,7140,7140,0
20241017,182000,136256200,7140,7140,7140,7140,0
20241017,181900,136256200,7140,7140,7140,7140,0
20241017,181800,136256200,7140,7140,7140,7140,0
20241017,181700,136256200,7140,7140,7140,7140,0
20241017,181600,136256200,7140,7140,7140,7140,0
20241017,181500,136256200,7140,7140,7140,7140,0
20241017,181400,136256200,7140,7140,7140,7140,0
20241017,181300,136256200,7140,7140,7140,7140,0
20241017,181200,136256200,7140,7140,7140,7140,0
20241017,181100,136256200,7140,7140,7140,7140,0
20241017,181000,136256200,7140,7140,7140,7140,0
20241017,180900,136256200,7140,7140,7140,7140,0
20241017,180800,136256200,7140,7140,7140,7140,0
20241017,180700,136256200,7140,7140,7140,7140,1218
20241017,180600,136256200,7140,7140,7140,7140,0
20241017,180500,136256200,7140,7140,7140,7140,0
20241017,180400,136256200,7140,7140,7140,7140,0
20241017,180300,136256200,7140,7140,7140,7140,0
20241017,180200,136256200,7140,7140,7140,7140,0
20241017,180100,136256200,7140,7140,7140,7140,0
20241017,180000,136256200,7140,7140,7140,7140,0
20241017,175900,136256200,7140,7140,7140,7140,0
20241017,175800,136256200,7140,7140,7140,7140,0
20241017,175700,136256200,7140,7140,7140,7140,0
20241017,175600,136256200,7140,7140,7140,7140,0
20241017,175500,136256200,7140,7140,7140,7140,0
20241017,175400,136256200,7140,7140,7140,7140,0
20241017,175300,136256200,7140,7140,7140,7140,0
20241017,175200,136256200,7140,7140,7140,7140,0
20241017,175100,136256200,7140,7140,7140,7140,0
20241017,175000,136256200,7140,7140,7140,7140,0
20241017,174900,136256200,7140,7140,7140,7140,0
20241017,174800,136256200,7140,7140,7140,7140,0
20241017,174700,136256200,7140,7140,7140,7140,0
20241017,174600,136256200,7140,7140,7140,7140,0
20241017,174500,136256200,7140,7140,7140,7140,0
20241017,174400,136256200,7140,7140,7140,7140,0
20241017,174300,136256200,7140,7140,7140,7140,0
20241017,174200,136256200,7140,7140,7140,7140,0
20241017,174100,136256200,7140,7140,7140,7140,0
20241017,174000,136256200,7140,7140,7140,7140,0
20241017,173900,136256200,7140,7140,7140,7140,0
20241017,173800,136256200,7140,7140,7140,7140,0
20241017,173700,136256200,7140,7140,7140,7140,1218
20241017,173600,136256200,7140,7140,7140,7140,0
20241017,173500,136256200,7140,7140,7140,7140,0
20241017,173400,136256200,7140,7140,7140,7140,0
20241017,173300,136256200,7140,7140,7140,7140,0
20241017,173200,136256200,7140,7140,7140,7140,0
20241017,173100,136256200,7140,7140,7140,7140,0
20241017,173000,136256200,7140,7140,7140,7140,0
20241017,172900,136256200,7140,7140,7140,7140,0
20241017,172800,136256200,7140,7140,7140,7140,0
20241017,172700,136256200,7140,7140,7140,7140,0
20241017,172600,136256200,7140,7140,7140,7140,0
20241017,172500,136256200,7140,7140,7140,7140,0
20241017,172400,136256200,7140,7140,7140,7140,0
20241017,172300,136256200,7140,7140,7140,7140,0
20241017,172200,136256200,7140,7140,7140,7140,0
20241017,172100,136256200,7140,7140,7140,7140,0
20241017,172000,136256200,7140,7140,7140,7140,0
20241017,171900,136256200,7140,7140,7140,7140,0
20241017,171800,136256200,7140,7140,7140,7140,0
20241017,171700,136256200,7140,7140,7140,7140,0
20241017,171600,136256200,7140,7140,7140,7140,0
20241017,171500,136256200,7140,7140,7140,7140,0
20241017,171400,136256200,7140,7140,7140,7140,0
20241017,171300,136256200,7140,7140,7140,7140,0
20241017,171200,136256200,7140,7140,7140,7140,0
20241017,171100,136256200,7140,7140,7140,7140,0
20241017,171000,136256200,7140,7140,7140,7140,0
20241017,170900,136256200,7140,7140,7140,7140,0
20241017,170800,136256200,7140,7140,7140,7140,0
20241017,170700,136256200,7140,7140,7140,7140,1218
20241017,170600,136256200,7140,7140,7140,7140,0
20241017,170500,136256200,7140,7140,7140,7140,0
20241017,170400,136256200,7140,7140,7140,7140,0
20241017,170300,136256200,7140,7140,7140,7140,0
20241017,170200,136256200,7140,7140,7140,7140,0
20241017,170100,136256200,7140,7140,7140,7140,0
20241017,170000,136256200,7140,7140,7140,7140,0
20241017,165900,136256200,7140,7140,7140,7140,0
20241017,165800,136256200,7140,7140,7140,7140,0
20241017,165700,136256200,7140,7140,7140,7140,0
20241017,165600,136256200,7140,7140,7140,7140,0
20241017,165500,136256200,7140,7140,7140,7140,0
20241017,165400,136256200,7140,7140,7140,7140,0
20241017,165300,136256200,7140,7140,7140,7140,0
20241017,165200,136256200,7140,7140,7140,7140,0
20241017,165100,136256200,7140,7140,7140,7140,0
20241017,165000,136256200,7140,7140,7140,7140,0
20241017,164900,136256200,7140,7140,7140,7140,0
20241017,164800,136256200,7140,7140,7140,7140,0
20241017,164700,136256200,7140,7140,7140,7140,0
20241017,164600,136256200,7140,7140,7140,7140,0
20241017,164500,136256200,7140,7140,7140,7140,0
20241017,164400,136256200,7140,7140,7140,7140,0
20241017,164300,136256200,7140,7140,7140,7140,0
20241017,164200,136256200,7140,7140,7140,7140,0
20241017,164100,136256200,7140,7140,7140,7140,0
20241017,164000,136256200,7140,7140,7140,7140,0
20241017,163900,136256200,7140,7140,7140,7140,0
20241017,163800,136256200,7140,7140,7140,7140,0
20241017,163700,136256200,7140,7140,7140,7140,1218
20241017,163600,136256200,7140,7140,7140,7140,0
20241017,163500,136256200,7140,7140,7140,7140,0
20241017,163400,136256200,7140,7140,7140,7140,0
20241017,163300,136256200,7140,7140,7140,7140,0
20241017,163200,136256200,7140,7140,7140,7140,0
20241017,163100,136256200,7140,7140,7140,7140,0
20241017,163000,136256200,7140,7140,7140,7140,0
20241017,162900,136256200,7140,7140,7140,7140,0
20241017,162800,136256200,7140,7140,7140,7140,0
20241017,162700,136256200,7140,7140,7140,7140,0
20241017,162600,136256200,7140,7140,7140,7140,0
20241017,162500,136256200,7140,7140,7140,7140,0
20241017,162400,136256200,7140,7140,7140,7140,0
20241017,162300,136256200,7140,7140,7140,7140,0
20241017,162200,136256200,7140,7140,7140,7140,0
20241017,162100,136256200,7140,7140,7140,7140,0
20241017,162000,136256200,7140,7140,7140,7140,0
20241017,161900,136256200,7140,7140,7140,7140,0
20241017,161800,136256200,7140,7140,7140,7140,0
20241017,161700,136256200,7140,7140,7140,7140,0
20241017,161600,136256200,7140,7140,7140,7140,0
20241017,161500,136256200,7140,7140,7140,7140,0
20241017,161400,136256200,7140,7140,7140,7140,0
20241017,161300,136256200,7140,7140,7140,7140,0
20241017,161200,136256200,7140,7140,7140,7140,0
20241017,161100,136256200,7140,7140,7140,7140,0
20241017,161000,136256200,7140,7140,7140,7140,0
20241017,160900,136256200,7140,7140,7140,7140,0
20241017,160800,136256200,7140,7140,7140,7140,0
20241017,160700,136256200,7140,7140,7140,7140,1218
20241017,160600,136256200,7140,7140,7140,7140,0
20241017,160500,136256200,7140,7140,7140,7140,0
20241017,160400,136256200,7140,7140,7140,7140,0
20241017,160300,136256200,7140,7140,7140,7140,0
20241017,160200,136256200,7140,7140,7140,7140,0
20241017,160100,136256200,7140,7140,7140,7140,0
20241017,160000,136256200,7140,7140,7140,7140,0
20241017,155900,136256200,7140,7140,7140,7140,0
20241017,155800,136256200,7140,7140,7140,7140,0
20241017,155700,136256200,7140,7140,7140,7140,0
20241017,155600,136256200,7140,7140,7140,7140,0
20241017,155500,136256200,7140,7140,7140,7140,0
20241017,155400,136256200,7140,7140,7140,7140,0
20241017,155300,136256200,7140,7140,7140,7140,0
20241017,155200,136256200,7140,7140,7140,7140,0
20241017,155100,136256200,7140,7140,7140,7140,0
20241017,155000,136256200,7140,7140,7140,7140,0
20241017,154900,136256200,7140,7140,7140,7140,0
20241017,154800,136256200,7140,7140,7140,7140,0
20241017,154700,136256200,7140,7140,7140,7140,0
20241017,154600,136256200,7140,7140,7140,7140,0
20241017,154500,136256200,7140,7140,7140,7140,0
20241017,154400,136256200,7140,7140,7140,7140,0
20241017,154300,136256200,7140,7140,7140,7140,0
20241017,154200,136256200,7140,7140,7140,7140,0
20241017,154100,136256200,7140,7140,7140,7140,0
20241017,154000,136256200,7140,7140,7140,7140,0
20241017,153900,136256200,7140,7140,7140,7140,0
20241017,153800,136256200,7140,7140,7140,7140,0
20241017,153700,136256200,7140,7140,7140,7140,1218
20241017,153600,136256200,7140,7140,7140,7140,0
20241017,153500,136256200,7140,7140,7140,7140,0
20241017,153400,136256200,7140,7140,7140,7140,0
20241017,153300,136256200,7140,7140,7140,7140,0
20241017,153200,136256200,7140,7140,7140,7140,0
20241017,153100,136256200,7140,7140,7140,7140,0
20241017,153000,136256200,7140,7140,7140,7140,1218
20241017,152900,127559680,7110,7110,7110,7110,0
20241017,152800,127559680,7110,7110,7110,7110,0
20241017,152700,127559680,7110,7110,7110,7110,0
20241017,152600,127559680,7110,7110,7110,7110,0
20241017,152500,127559680,7110,7110,7110,7110,0
20241017,152400,127559680,7110,7110,7110,7110,0
20241017,152300,127559680,7110,7110,7110,7110,0
20241017,152200,127559680,7110,7110,7110,7110,0
20241017,152100,127559680,7110,7110,7110,7110,0
20241017,152000,127559680,7110,7110,7110,7110,0
20241017,151900,127559680,7110,7110,7110,7070,26
20241017,151800,127374860,7110,7110,7110,7110,1
20241017,151700,127367750,7070,7110,7110,7070,143
20241017,151600,126351060,7110,7110,7110,7110,1
20241017,151500,126343950,7060,7100,7100,7060,4000
20241017,151400,98043250,7120,7110,7120,7110,128
20241017,151300,97133160,7110,7110,7110,7110,0
20241017,151200,97133160,7110,7110,7110,7110,3
20241017,151100,97111830,7120,7120,7120,7120,0
20241017,151000,97111830,7120,7120,7120,7120,0
20241017,150900,97111830,7120,7120,7120,7120,0
20241017,150800,97111830,7120,7120,7120,7120,1
20241017,150700,97104710,7120,7120,7120,7120,0
20241017,150600,97104710,7120,7120,7120,7120,0
20241017,150500,97104710,7120,7120,7120,7120,0
20241017,150400,97104710,7120,7120,7120,7120,0
20241017,150300,97104710,7120,7120,7120,7120,1
20241017,150200,97097590,7140,7140,7140,7140,0
20241017,150100,97097590,7140,7140,7140,7140,0
20241017,150000,97097590,7140,7140,7140,7140,0
20241017,145900,97097590,7140,7140,7140,7140,0
20241017,145800,97097590,7140,7140,7140,7140,0
20241017,145700,97097590,7140,7140,7140,7140,0
20241017,145600,97097590,7140,7140,7140,7140,0
20241017,145500,97097590,7140,7140,7140,7140,1
20241017,145400,97090450,7090,7100,7100,7090,200
20241017,145300,95672440,7140,7140,7140,7140,0
20241017,145200,95672440,7140,7140,7140,7140,0
20241017,145100,95672440,7140,7140,7140,7140,0
20241017,145000,95672440,7140,7140,7140,7140,0
20241017,144900,95672440,7140,7140,7140,7140,0
20241017,144800,95672440,7140,7140,7140,7140,0
20241017,144700,95672440,7140,7140,7140,7140,0
20241017,144600,95672440,7140,7140,7140,7140,0
20241017,144500,95672440,7140,7140,7140,7140,0
20241017,144400,95672440,7140,7140,7140,7140,0
20241017,144300,95672440,7140,7140,7140,7140,0
20241017,144200,95672440,7140,7140,7140,7140,0
20241017,144100,95672440,7140,7140,7140,7140,1
20241017,144000,95665300,7110,7110,7110,7110,40
20241017,143900,95380900,7110,7110,7110,7110,960
20241017,143800,88555300,7140,7140,7140,7140,0
20241017,143700,88555300,7140,7140,7140,7140,0
20241017,143600,88555300,7140,7120,7140,7110,89
20241017,143500,87922170,7140,7140,7140,7140,0
20241017,143400,87922170,7140,7130,7140,7120,5
20241017,143300,87886540,7120,7120,7120,7120,0
20241017,143200,87886540,7120,7120,7120,7120,346
20241017,143100,85423020,7140,7130,7140,7130,3
20241017,143000,85401620,7120,7120,7120,7120,100
20241017,142900,84689620,7160,7160,7160,7160,0
20241017,142800,84689620,7160,7160,7160,7160,0
20241017,142700,84689620,7160,7160,7160,7160,0
20241017,142600,84689620,7160,7160,7160,7160,0
20241017,142500,84689620,7160,7120,7160,7120,101
20241017,142400,83970460,7160,7160,7160,7160,0
20241017,142300,83970460,7160,7160,7160,7160,0
20241017,142200,83970460,7160,7160,7160,7160,0
20241017,142100,83970460,7160,7160,7160,7160,0
20241017,142000,83970460,7160,7160,7160,7160,0
20241017,141900,83970460,7160,7160,7160,7160,0
20241017,141800,83970460,7160,7160,7160,7160,0
20241017,141700,83970460,7160,7160,7160,7160,0
20241017,141600,83970460,7160,7160,7160,7160,1
20241017,141500,83963300,7120,7130,7130,7120,457
20241017,141400,80708440,7140,7140,7140,7140,2
20241017,141300,80694160,7160,7160,7160,7160,0
20241017,141200,80694160,7160,7160,7160,7160,0
20241017,141100,80694160,7160,7160,7160,7160,0
20241017,141000,80694160,7160,7160,7160,7160,0
20241017,140900,80694160,7160,7160,7160,7160,0
20241017,140800,80694160,7160,7160,7160,7160,0
20241017,140700,80694160,7160,7160,7160,7160,0
20241017,140600,80694160,7160,7160,7160,7160,0
20241017,140500,80694160,7160,7160,7160,7160,1
20241017,140400,80687000,7150,7150,7150,7150,0
20241017,140300,80687000,7150,7150,7150,7150,0
20241017,140200,80687000,7150,7150,7150,7150,0
20241017,140100,80687000,7150,7150,7150,7150,98
20241017,140000,79986300,7150,7150,7150,7150,0
20241017,135900,79986300,7150,7150,7150,7150,0
20241017,135800,79986300,7150,7150,7150,7150,2
20241017,135700,79972000,7160,7160,7160,7160,0
20241017,135600,79972000,7160,7160,7160,7160,0
20241017,135500,79972000,7160,7150,7160,7130,8
20241017,135400,79914810,7160,7160,7160,7160,0
20241017,135300,79914810,7160,7160,7160,7160,0
20241017,135200,79914810,7160,7160,7160,7160,0
20241017,135100,79914810,7160,7160,7160,7160,0
20241017,135000,79914810,7160,7160,7160,7160,0
20241017,134900,79914810,7160,7160,7160,7160,12
20241017,134800,79828890,7170,7170,7170,7170,0
20241017,134700,79828890,7170,7140,7170,7140,132
20241017,134600,78886380,7150,7150,7150,7150,45
20241017,134500,78564630,7150,7150,7150,7150,0
20241017,134400,78564630,7150,7150,7150,7150,5
20241017,134300,78528880,7130,7130,7130,7130,0
20241017,134200,78528880,7130,7130,7130,7130,0
20241017,134100,78528880,7130,7130,7130,7130,0
20241017,134000,78528880,7130,7130,7130,7130,0
20241017,133900,78528880,7130,7130,7130,7130,0
20241017,133800,78528880,7130,7130,7130,7130,0
20241017,133700,78528880,7130,7130,7130,7130,0
20241017,133600,78528880,7130,7130,7130,7130,130
20241017,133500,77601980,7180,7180,7180,7180,0
20241017,133400,77601980,7180,7180,7180,7180,0
20241017,133300,77601980,7180,7180,7180,7180,0
20241017,133200,77601980,7180,7180,7180,7180,100
20241017,133100,76883980,7190,7190,7190,7190,0
20241017,133000,76883980,7190,7190,7190,7190,0
20241017,132900,76883980,7190,7190,7190,7190,1
20241017,132800,76876790,7190,7150,7190,7150,200
20241017,132700,75443380,7120,7120,7120,7120,0
20241017,132600,75443380,7120,7130,7130,7120,284
20241017,132500,73421070,7130,7130,7130,7130,0
20241017,132400,73421070,7130,7130,7130,7130,0
20241017,132300,73421070,7130,7130,7130,7130,3
20241017,132200,73399680,7140,7140,7140,7140,0
20241017,132100,73399680,7140,7140,7140,7140,2
20241017,132000,73385400,7150,7150,7150,7150,2
20241017,131900,73371100,7140,7140,7140,7140,7
20241017,131800,73321120,7140,7140,7140,7140,0
20241017,131700,73321120,7140,7140,7140,7140,0
20241017,131600,73321120,7140,7140,7140,7140,6
20241017,131500,73278280,7150,7150,7150,7150,3
20241017,131400,73256830,7150,7150,7150,7150,1
20241017,131300,73249680,7170,7170,7170,7170,0
20241017,131200,73249680,7170,7170,7170,7170,0
20241017,131100,73249680,7170,7170,7170,7170,6
20241017,131000,73206660,7170,7170,7170,7170,1
20241017,130900,73199490,7170,7170,7170,7170,0
20241017,130800,73199490,7170,7170,7170,7170,0
20241017,130700,73199490,7170,7170,7170,7170,0
20241017,130600,73199490,7170,7170,7170,7170,0
20241017,130500,73199490,7170,7170,7170,7170,0
20241017,130400,73199490,7170,7170,7170,7170,0
20241017,130300,73199490,7170,7170,7170,7170,0
20241017,130200,73199490,7170,7170,7170,7170,1
20241017,130100,73192320,7180,7180,7180,7180,0
20241017,130000,73192320,7180,7180,7180,7180,0
20241017,125900,73192320,7180,7180,7180,7180,0
20241017,125800,73192320,7180,7180,7180,7180,0
20241017,125700,73192320,7180,7180,7180,7180,0
20241017,125600,73192320,7180,7180,7180,7180,0
20241017,125500,73192320,7180,7180,7180,7180,0
20241017,125400,73192320,7180,7180,7180,7180,0
20241017,125300,73192320,7180,7180,7180,7180,0
20241017,125200,73192320,7180,7180,7180,7180,0
20241017,125100,73192320,7180,7180,7180,7180,0
20241017,125000,73192320,7180,7180,7180,7180,0
20241017,124900,73192320,7180,7180,7180,7180,0
20241017,124800,73192320,7180,7180,7180,7180,0
20241017,124700,73192320,7180,7180,7180,7180,0
20241017,124600,73192320,7180,7180,7180,7180,0
20241017,124500,73192320,7180,7180,7180,7180,0
20241017,124400,73192320,7180,7180,7180,7180,0
20241017,124300,73192320,7180,7180,7180,7180,0
20241017,124200,73192320,7180,7170,7180,7170,128
20241017,124100,72273860,7180,7180,7180,7180,0
20241017,124000,72273860,7180,7180,7180,7180,0
20241017,123900,72273860,7180,7170,7180,7170,2
20241017,123800,72259510,7170,7170,7170,7170,0
20241017,123700,72259510,7170,7170,7170,7170,3
20241017,123600,72238000,7140,7140,7140,7140,0
20241017,123500,72238000,7140,7140,7140,7140,0
20241017,123400,72238000,7140,7140,7140,7140,0
20241017,123300,72238000,7140,7140,7140,7140,0
20241017,123200,72238000,7140,7140,7140,7140,0
20241017,123100,72238000,7140,7140,7140,7140,142
20241017,123000,71224120,7150,7150,7150,7150,0
20241017,122900,71224120,7150,7150,7150,7150,0
20241017,122800,71224120,7150,7150,7150,7150,0
20241017,122700,71224120,7150,7150,7150,7150,0
20241017,122600,71224120,7150,7150,7150,7150,0
20241017,122500,71224120,7150,7150,7150,7150,0
20241017,122400,71224120,7150,7150,7150,7150,790
20241017,122300,65575620,7180,7180,7180,7180,0
20241017,122200,65575620,7180,7180,7180,7180,0
20241017,122100,65575620,7180,7180,7180,7180,0
20241017,122000,65575620,7180,7180,7180,7180,0
20241017,121900,65575620,7180,7180,7180,7180,5
20241017,121800,65539720,7150,7150,7150,7150,0
20241017,121700,65539720,7150,7150,7150,7150,0
20241017,121600,65539720,7150,7150,7150,7150,0
20241017,121500,65539720,7150,7150,7150,7150,0
20241017,121400,65539720,7150,7170,7170,7150,490
20241017,121300,62035190,7160,7160,7160,7160,0
20241017,121200,62035190,7160,7160,7160,7160,20
20241017,121100,61891990,7140,7140,7140,7140,0
20241017,121000,61891990,7140,7140,7140,7140,2
20241017,120900,61877710,7180,7180,7180,7180,0
20241017,120800,61877710,7180,7180,7180,7180,0
20241017,120700,61877710,7180,7180,7180,7180,0
20241017,120600,61877710,7180,7160,7180,7160,104
20241017,120500,61131050,7180,7180,7180,7180,0
20241017,120400,61131050,7180,7180,7180,7180,0
20241017,120300,61131050,7180,7180,7180,7180,0
20241017,120200,61131050,7180,7170,7180,7170,4
20241017,120100,61102350,7130,7140,7140,7130,50
20241017,120000,60745790,7130,7150,7150,7130,100
20241017,115900,60032230,7190,7190,7190,7190,0
20241017,115800,60032230,7190,7190,7190,7190,0
20241017,115700,60032230,7190,7190,7190,7190,0
20241017,115600,60032230,7190,7190,7190,7190,0
20241017,115500,60032230,7190,7190,7190,7190,0
20241017,115400,60032230,7190,7190,7190,7190,0
20241017,115300,60032230,7190,7190,7190,7190,13
20241017,115200,59938760,7190,7190,7190,7190,0
20241017,115100,59938760,7190,7190,7190,7190,0
20241017,115000,59938760,7190,7190,7190,7190,0
20241017,114900,59938760,7190,7190,7190,7190,2
20241017,114800,59924380,7180,7180,7180,7180,0
20241017,114700,59924380,7180,7170,7180,7170,200
20241017,114600,58489380,7190,7190,7190,7190,0
20241017,114500,58489380,7190,7190,7190,7190,0
20241017,114400,58489380,7190,7190,7190,7190,0
20241017,114300,58489380,7190,7190,7190,7190,0
20241017,114200,58489380,7190,7190,7190,7190,0
20241017,114100,58489380,7190,7190,7190,7190,0
20241017,114000,58489380,7190,7190,7190,7190,0
20241017,113900,58489380,7190,7190,7190,7190,0
20241017,113800,58489380,7190,7190,7190,7190,120
20241017,113700,57626580,7190,7190,7190,7190,0
20241017,113600,57626580,7190,7190,7190,7190,1
20241017,113500,57619390,7180,7180,7180,7180,57
20241017,113400,57210130,7170,7170,7170,7170,0
20241017,113300,57210130,7170,7170,7170,7170,0
20241017,113200,57210130,7170,7160,7170,7160,374
20241017,113100,54528700,7150,7150,7150,7150,5
20241017,113000,54492950,7170,7160,7170,7160,55
20241017,112900,54098650,7170,7170,7170,7170,1
20241017,112800,54091480,7170,7170,7170,7170,0
20241017,112700,54091480,7170,7170,7170,7170,0
20241017,112600,54091480,7170,7170,7170,7170,0
20241017,112500,54091480,7170,7170,7170,7170,10
20241017,112400,54019780,7170,7170,7170,7170,10
20241017,112300,53948080,7180,7180,7180,7180,0
20241017,112200,53948080,7180,7180,7180,7180,222
20241017,112100,52354120,7160,7160,7170,7160,858
20241017,112000,46204780,7150,7150,7150,7150,200
20241017,111900,44774780,7140,7130,7140,7130,290
20241017,111800,42705240,7130,7130,7130,7130,0
20241017,111700,42705240,7130,7110,7130,7110,204
20241017,111600,41252770,7140,7140,7140,7140,0
20241017,111500,41252770,7140,7140,7140,7140,0
20241017,111400,41252770,7140,7130,7140,7130,10
20241017,111300,41181420,7140,7140,7140,7140,0
20241017,111200,41181420,7140,7140,7140,7140,3
20241017,111100,41160000,7140,7140,7140,7140,0
20241017,111000,41160000,7140,7120,7140,7120,27
20241017,110900,40967520,7140,7140,7140,7140,0
20241017,110800,40967520,7140,7140,7140,7140,0
20241017,110700,40967520,7140,7120,7140,7120,50
20241017,110600,40610820,7140,7140,7140,7140,2
20241017,110500,40596540,7150,7150,7150,7150,1
20241017,110400,40589390,7150,7150,7150,7150,3
20241017,110300,40567940,7150,7150,7150,7150,0
20241017,110200,40567940,7150,7130,7150,7130,293
20241017,110100,38473180,7140,7120,7140,7120,30
20241017,110000,38259280,7140,7140,7140,7140,0
20241017,105900,38259280,7140,7130,7140,7130,4
20241017,105800,38230740,7140,7120,7140,7120,10
20241017,105700,38159400,7140,7140,7140,7140,0
20241017,105600,38159400,7140,7140,7140,7140,0
20241017,105500,38159400,7140,7140,7140,7140,33
20241017,105400,37923780,7150,7150,7150,7150,0
20241017,105300,37923780,7150,7120,7150,7120,3
20241017,105200,37902380,7110,7110,7110,7110,0
20241017,105100,37902380,7110,7110,7110,7110,1
20241017,105000,37895270,7110,7110,7110,7110,425
20241017,104900,34873520,7110,7110,7110,7110,0
20241017,104800,34873520,7110,7080,7110,7080,515
20241017,104700,31213920,7070,7070,7070,7070,1
20241017,104600,31206850,7100,7100,7100,7100,0
20241017,104500,31206850,7100,7100,7100,7100,45
20241017,104400,30887350,7100,7100,7100,7100,0
20241017,104300,30887350,7100,7100,7100,7100,0
20241017,104200,30887350,7100,7100,7100,7100,0
20241017,104100,30887350,7100,7100,7100,7100,0
20241017,104000,30887350,7100,7100,7100,7100,0
20241017,103900,30887350,7100,7100,7100,7100,0
20241017,103800,30887350,7100,7100,7100,7100,76
20241017,103700,30347750,7140,7120,7140,7120,96
20241017,103600,29662380,7120,7120,7120,7120,0
20241017,103500,29662380,7120,7090,7120,7090,126
20241017,103400,28767980,7090,7090,7090,7090,5
20241017,103300,28732530,7070,7070,7070,7070,0
20241017,103200,28732530,7070,7070,7070,7070,0
20241017,103100,28732530,7070,7070,7070,7070,20
20241017,103000,28591130,7070,7070,7070,7070,0
20241017,102900,28591130,7070,7070,7070,7070,0
20241017,102800,28591130,7070,7070,7070,7070,0
20241017,102700,28591130,7070,7100,7100,7070,501
20241017,102600,25049030,7100,7100,7100,7100,1
20241017,102500,25041930,7100,7100,7100,7100,0
20241017,102400,25041930,7100,7100,7100,7100,0
20241017,102300,25041930,7100,7100,7100,7100,0
20241017,102200,25041930,7100,7100,7100,7100,0
20241017,102100,25041930,7100,7100,7100,7100,0
20241017,102000,25041930,7100,7100,7100,7100,0
20241017,101900,25041930,7100,7100,7100,7100,0
20241017,101800,25041930,7100,7100,7100,7100,0
20241017,101700,25041930,7100,7100,7100,7100,0
20241017,101600,25041930,7100,7100,7100,7100,2
20241017,101500,25027730,7100,7100,7100,7100,0
20241017,101400,25027730,7100,7100,7100,7100,0
20241017,101300,25027730,7100,7100,7100,7100,0
20241017,101200,25027730,7100,7100,7100,7100,0
20241017,101100,25027730,7100,7100,7100,7100,0
20241017,101000,25027730,7100,7100,7100,7100,99
20241017,100900,24324830,7100,7100,7100,7100,0
20241017,100800,24324830,7100,7100,7100,7100,0
20241017,100700,24324830,7100,7100,7100,7100,0
20241017,100600,24324830,7100,7100,7100,7100,160
20241017,100500,23188830,7100,7100,7100,7100,0
20241017,100400,23188830,7100,7100,7100,7100,1
20241017,100300,23181730,7100,7100,7100,7100,0
20241017,100200,23181730,7100,7060,7100,7060,46
20241017,100100,22856530,7060,7060,7060,7060,130
20241017,100000,21938730,7060,7060,7060,7060,0
20241017,095900,21938730,7060,7060,7060,7060,0
20241017,095800,21938730,7060,7060,7060,7060,0
20241017,095700,21938730,7060,7070,7070,7060,100
20241017,095600,21231850,7100,7100,7100,7100,1
20241017,095500,21224750,7100,7070,7100,7070,195
20241017,095400,19846070,7070,7070,7070,7070,8
20241017,095300,19789510,7060,7060,7060,7060,0
20241017,095200,19789510,7060,7060,7060,7060,0
20241017,095100,19789510,7060,7060,7060,7060,0
20241017,095000,19789510,7060,7060,7060,7060,0
20241017,094900,19789510,7060,7060,7060,7060,0
20241017,094800,19789510,7060,7060,7060,7060,0
20241017,094700,19789510,7060,7060,7060,7060,12
20241017,094600,19704790,7080,7080,7080,7080,5
20241017,094500,19669390,7100,7100,7100,7100,0
20241017,094400,19669390,7100,7100,7100,7100,0
20241017,094300,19669390,7100,7100,7100,7100,0
20241017,094200,19669390,7100,7070,7100,7070,17
20241017,094100,19548960,7080,7060,7080,7060,325
20241017,094000,17254440,7060,7060,7060,7060,22
20241017,093900,17099120,7050,7060,7060,7050,460
20241017,093800,13853230,7070,7070,7070,7070,0
20241017,093700,13853230,7070,7070,7070,7070,63
20241017,093600,13407820,7070,7070,7070,7070,150
20241017,093500,12347320,7130,7130,7130,7130,0
20241017,093400,12347320,7130,7130,7130,7130,0
20241017,093300,12347320,7130,7130,7130,7130,5
20241017,093200,12311670,7130,7130,7130,7130,1
20241017,093100,12304540,7100,7090,7100,7090,141
20241017,093000,11304690,7060,7060,7060,7060,0
20241017,092900,11304690,7060,7060,7060,7060,0
20241017,092800,11304690,7060,7060,7060,7060,0
20241017,092700,11304690,7060,7060,7060,7060,0
20241017,092600,11304690,7060,7060,7060,7060,0
20241017,092500,11304690,7060,7060,7060,7060,0
20241017,092400,11304690,7060,7060,7060,7060,0
20241017,092300,11304690,7060,7060,7060,7060,45
20241017,092200,10986990,7090,7090,7090,7090,1
20241017,092100,10979900,7090,7090,7090,7090,1
20241017,092000,10972810,7060,7060,7060,7060,0
20241017,091900,10972810,7060,7060,7060,7060,0
20241017,091800,10972810,7060,7060,7060,7060,0
20241017,091700,10972810,7060,7060,7060,7060,0
20241017,091600,10972810,7060,7060,7060,7060,0
20241017,091500,10972810,7060,7060,7060,7060,0
20241017,091400,10972810,7060,7080,7080,7060,7
20241017,091300,10923360,7090,7090,7090,7090,0
20241017,091200,10923360,7090,7090,7090,7090,0
20241017,091100,10923360,7090,7090,7090,7090,0
20241017,091000,10923360,7090,7090,7090,7090,0
20241017,090900,10923360,7090,7050,7090,7050,352
20241017,090800,8438500,7050,7050,7050,7050,12
20241017,090700,8353900,7050,7050,7050,7050,135
20241017,090600,7402150,7050,7050,7050,7050,0
20241017,090500,7402150,7050,7050,7050,7050,209
20241017,090400,5928700,7060,7070,7070,7060,693
20241017,090300,1035420,7090,7090,7090,7090,100
20241017,090200,326420,7090,7100,7100,7090,19
20241017,090100,191700,7100,7100,7100,7100,0
20241017,090000,191700,7100,7100,7100,7100,27