KissMeData/206650/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205600,1166398940,12090,12090,12090,12090,1350
20241007,205500,1166398940,12090,12090,12090,12090,0
20241007,205400,1166398940,12090,12090,12090,12090,0
20241007,205300,1166398940,12090,12090,12090,12090,0
20241007,205200,1166398940,12090,12090,12090,12090,0
20241007,205100,1166398940,12090,12090,12090,12090,0
20241007,205000,1166398940,12090,12090,12090,12090,0
20241007,204900,1166398940,12090,12090,12090,12090,0
20241007,204800,1166398940,12090,12090,12090,12090,0
20241007,204700,1166398940,12090,12090,12090,12090,0
20241007,204600,1166398940,12090,12090,12090,12090,0
20241007,204500,1166398940,12090,12090,12090,12090,0
20241007,204400,1166398940,12090,12090,12090,12090,0
20241007,204300,1166398940,12090,12090,12090,12090,0
20241007,204200,1166398940,12090,12090,12090,12090,0
20241007,204100,1166398940,12090,12090,12090,12090,0
20241007,204000,1166398940,12090,12090,12090,12090,0
20241007,203900,1166398940,12090,12090,12090,12090,0
20241007,203800,1166398940,12090,12090,12090,12090,0
20241007,203700,1166398940,12090,12090,12090,12090,0
20241007,203600,1166398940,12090,12090,12090,12090,0
20241007,203500,1166398940,12090,12090,12090,12090,0
20241007,203400,1166398940,12090,12090,12090,12090,0
20241007,203300,1166398940,12090,12090,12090,12090,0
20241007,203200,1166398940,12090,12090,12090,12090,0
20241007,203100,1166398940,12090,12090,12090,12090,0
20241007,203000,1166398940,12090,12090,12090,12090,0
20241007,202900,1166398940,12090,12090,12090,12090,0
20241007,202800,1166398940,12090,12090,12090,12090,0
20241007,202700,1166398940,12090,12090,12090,12090,0
20241007,202600,1166398940,12090,12090,12090,12090,1350
20241007,202500,1166398940,12090,12090,12090,12090,0
20241007,202400,1166398940,12090,12090,12090,12090,0
20241007,202300,1166398940,12090,12090,12090,12090,0
20241007,202200,1166398940,12090,12090,12090,12090,0
20241007,202100,1166398940,12090,12090,12090,12090,0
20241007,202000,1166398940,12090,12090,12090,12090,0
20241007,201900,1166398940,12090,12090,12090,12090,0
20241007,201800,1166398940,12090,12090,12090,12090,0
20241007,201700,1166398940,12090,12090,12090,12090,0
20241007,201600,1166398940,12090,12090,12090,12090,0
20241007,201500,1166398940,12090,12090,12090,12090,0
20241007,201400,1166398940,12090,12090,12090,12090,0
20241007,201300,1166398940,12090,12090,12090,12090,0
20241007,201200,1166398940,12090,12090,12090,12090,0
20241007,201100,1166398940,12090,12090,12090,12090,0
20241007,201000,1166398940,12090,12090,12090,12090,0
20241007,200900,1166398940,12090,12090,12090,12090,0
20241007,200800,1166398940,12090,12090,12090,12090,0
20241007,200700,1166398940,12090,12090,12090,12090,0
20241007,200600,1166398940,12090,12090,12090,12090,0
20241007,200500,1166398940,12090,12090,12090,12090,0
20241007,200400,1166398940,12090,12090,12090,12090,0
20241007,200300,1166398940,12090,12090,12090,12090,0
20241007,200200,1166398940,12090,12090,12090,12090,0
20241007,200100,1166398940,12090,12090,12090,12090,0
20241007,200000,1166398940,12090,12090,12090,12090,0
20241007,195900,1166398940,12090,12090,12090,12090,0
20241007,195800,1166398940,12090,12090,12090,12090,0
20241007,195700,1166398940,12090,12090,12090,12090,0
20241007,195600,1166398940,12090,12090,12090,12090,1350
20241007,195500,1166398940,12090,12090,12090,12090,0
20241007,195400,1166398940,12090,12090,12090,12090,0
20241007,195300,1166398940,12090,12090,12090,12090,0
20241007,195200,1166398940,12090,12090,12090,12090,0
20241007,195100,1166398940,12090,12090,12090,12090,0
20241007,195000,1166398940,12090,12090,12090,12090,0
20241007,194900,1166398940,12090,12090,12090,12090,0
20241007,194800,1166398940,12090,12090,12090,12090,0
20241007,194700,1166398940,12090,12090,12090,12090,0
20241007,194600,1166398940,12090,12090,12090,12090,0
20241007,194500,1166398940,12090,12090,12090,12090,0
20241007,194400,1166398940,12090,12090,12090,12090,0
20241007,194300,1166398940,12090,12090,12090,12090,0
20241007,194200,1166398940,12090,12090,12090,12090,0
20241007,194100,1166398940,12090,12090,12090,12090,0
20241007,194000,1166398940,12090,12090,12090,12090,0
20241007,193900,1166398940,12090,12090,12090,12090,0
20241007,193800,1166398940,12090,12090,12090,12090,0
20241007,193700,1166398940,12090,12090,12090,12090,0
20241007,193600,1166398940,12090,12090,12090,12090,0
20241007,193500,1166398940,12090,12090,12090,12090,0
20241007,193400,1166398940,12090,12090,12090,12090,0
20241007,193300,1166398940,12090,12090,12090,12090,0
20241007,193200,1166398940,12090,12090,12090,12090,0
20241007,193100,1166398940,12090,12090,12090,12090,0
20241007,193000,1166398940,12090,12090,12090,12090,0
20241007,192900,1166398940,12090,12090,12090,12090,0
20241007,192800,1166398940,12090,12090,12090,12090,0
20241007,192700,1166398940,12090,12090,12090,12090,0
20241007,192600,1166398940,12090,12090,12090,12090,1350
20241007,192500,1166398940,12090,12090,12090,12090,0
20241007,192400,1166398940,12090,12090,12090,12090,0
20241007,192300,1166398940,12090,12090,12090,12090,0
20241007,192200,1166398940,12090,12090,12090,12090,0
20241007,192100,1166398940,12090,12090,12090,12090,0
20241007,192000,1166398940,12090,12090,12090,12090,0
20241007,191900,1166398940,12090,12090,12090,12090,0
20241007,191800,1166398940,12090,12090,12090,12090,0
20241007,191700,1166398940,12090,12090,12090,12090,0
20241007,191600,1166398940,12090,12090,12090,12090,0
20241007,191500,1166398940,12090,12090,12090,12090,0
20241007,191400,1166398940,12090,12090,12090,12090,0
20241007,191300,1166398940,12090,12090,12090,12090,0
20241007,191200,1166398940,12090,12090,12090,12090,0
20241007,191100,1166398940,12090,12090,12090,12090,0
20241007,191000,1166398940,12090,12090,12090,12090,0
20241007,190900,1166398940,12090,12090,12090,12090,0
20241007,190800,1166398940,12090,12090,12090,12090,0
20241007,190700,1166398940,12090,12090,12090,12090,0
20241007,190600,1166398940,12090,12090,12090,12090,0
20241007,190500,1166398940,12090,12090,12090,12090,0
20241007,190400,1166398940,12090,12090,12090,12090,0
20241007,190300,1166398940,12090,12090,12090,12090,0
20241007,190200,1166398940,12090,12090,12090,12090,0
20241007,190100,1166398940,12090,12090,12090,12090,0
20241007,190000,1166398940,12090,12090,12090,12090,0
20241007,185900,1166398940,12090,12090,12090,12090,0
20241007,185800,1166398940,12090,12090,12090,12090,0
20241007,185700,1166398940,12090,12090,12090,12090,0
20241007,185600,1166398940,12090,12090,12090,12090,1350
20241007,185500,1166398940,12090,12090,12090,12090,0
20241007,185400,1166398940,12090,12090,12090,12090,0
20241007,185300,1166398940,12090,12090,12090,12090,0
20241007,185200,1166398940,12090,12090,12090,12090,0
20241007,185100,1166398940,12090,12090,12090,12090,0
20241007,185000,1166398940,12090,12090,12090,12090,0
20241007,184900,1166398940,12090,12090,12090,12090,0
20241007,184800,1166398940,12090,12090,12090,12090,0
20241007,184700,1166398940,12090,12090,12090,12090,0
20241007,184600,1166398940,12090,12090,12090,12090,0
20241007,184500,1166398940,12090,12090,12090,12090,0
20241007,184400,1166398940,12090,12090,12090,12090,0
20241007,184300,1166398940,12090,12090,12090,12090,0
20241007,184200,1166398940,12090,12090,12090,12090,0
20241007,184100,1166398940,12090,12090,12090,12090,0
20241007,184000,1166398940,12090,12090,12090,12090,0
20241007,183900,1166398940,12090,12090,12090,12090,0
20241007,183800,1166398940,12090,12090,12090,12090,0
20241007,183700,1166398940,12090,12090,12090,12090,0
20241007,183600,1166398940,12090,12090,12090,12090,0
20241007,183500,1166398940,12090,12090,12090,12090,0
20241007,183400,1166398940,12090,12090,12090,12090,0
20241007,183300,1166398940,12090,12090,12090,12090,0
20241007,183200,1166398940,12090,12090,12090,12090,0
20241007,183100,1166398940,12090,12090,12090,12090,0
20241007,183000,1166398940,12090,12090,12090,12090,0
20241007,182900,1166398940,12090,12090,12090,12090,0
20241007,182800,1166398940,12090,12090,12090,12090,0
20241007,182700,1166398940,12090,12090,12090,12090,0
20241007,182600,1166398940,12090,12090,12090,12090,1350
20241007,182500,1166398940,12090,12090,12090,12090,0
20241007,182400,1166398940,12090,12090,12090,12090,0
20241007,182300,1166398940,12090,12090,12090,12090,0
20241007,182200,1166398940,12090,12090,12090,12090,0
20241007,182100,1166398940,12090,12090,12090,12090,0
20241007,182000,1166398940,12090,12090,12090,12090,0
20241007,181900,1166398940,12090,12090,12090,12090,0
20241007,181800,1166398940,12090,12090,12090,12090,0
20241007,181700,1166398940,12090,12090,12090,12090,0
20241007,181600,1166398940,12090,12090,12090,12090,0
20241007,181500,1166398940,12090,12090,12090,12090,0
20241007,181400,1166398940,12090,12090,12090,12090,0
20241007,181300,1166398940,12090,12090,12090,12090,0
20241007,181200,1166398940,12090,12090,12090,12090,0
20241007,181100,1166398940,12090,12090,12090,12090,0
20241007,181000,1166398940,12090,12090,12090,12090,0
20241007,180900,1166398940,12090,12090,12090,12090,0
20241007,180800,1166398940,12090,12090,12090,12090,0
20241007,180700,1166398940,12090,12090,12090,12090,0
20241007,180600,1166398940,12090,12090,12090,12090,0
20241007,180500,1166398940,12090,12090,12090,12090,0
20241007,180400,1166398940,12090,12090,12090,12090,0
20241007,180300,1166398940,12090,12090,12090,12090,0
20241007,180200,1166398940,12090,12090,12090,12090,0
20241007,180100,1166398940,12090,12090,12090,12090,0
20241007,180000,1166398940,12090,12090,12090,12090,0
20241007,175900,1166398940,12090,12090,12090,12090,0
20241007,175800,1166398940,12090,12090,12090,12090,0
20241007,175700,1166398940,12090,12090,12090,12090,0
20241007,175600,1166398940,12090,12090,12090,12090,1350
20241007,175500,1166398940,12090,12090,12090,12090,0
20241007,175400,1166398940,12090,12090,12090,12090,0
20241007,175300,1166398940,12090,12090,12090,12090,0
20241007,175200,1166398940,12090,12090,12090,12090,0
20241007,175100,1166398940,12090,12090,12090,12090,0
20241007,175000,1166398940,12090,12090,12090,12090,0
20241007,174900,1166398940,12090,12090,12090,12090,0
20241007,174800,1166398940,12090,12090,12090,12090,0
20241007,174700,1166398940,12090,12090,12090,12090,0
20241007,174600,1166398940,12090,12090,12090,12090,0
20241007,174500,1166398940,12090,12090,12090,12090,0
20241007,174400,1166398940,12090,12090,12090,12090,0
20241007,174300,1166398940,12090,12090,12090,12090,0
20241007,174200,1166398940,12090,12090,12090,12090,0
20241007,174100,1166398940,12090,12090,12090,12090,0
20241007,174000,1166398940,12090,12090,12090,12090,0
20241007,173900,1166398940,12090,12090,12090,12090,0
20241007,173800,1166398940,12090,12090,12090,12090,0
20241007,173700,1166398940,12090,12090,12090,12090,0
20241007,173600,1166398940,12090,12090,12090,12090,0
20241007,173500,1166398940,12090,12090,12090,12090,0
20241007,173400,1166398940,12090,12090,12090,12090,0
20241007,173300,1166398940,12090,12090,12090,12090,0
20241007,173200,1166398940,12090,12090,12090,12090,0
20241007,173100,1166398940,12090,12090,12090,12090,0
20241007,173000,1166398940,12090,12090,12090,12090,0
20241007,172900,1166398940,12090,12090,12090,12090,0
20241007,172800,1166398940,12090,12090,12090,12090,0
20241007,172700,1166398940,12090,12090,12090,12090,0
20241007,172600,1166398940,12090,12090,12090,12090,1350
20241007,172500,1166398940,12090,12090,12090,12090,0
20241007,172400,1166398940,12090,12090,12090,12090,0
20241007,172300,1166398940,12090,12090,12090,12090,0
20241007,172200,1166398940,12090,12090,12090,12090,0
20241007,172100,1166398940,12090,12090,12090,12090,0
20241007,172000,1166398940,12090,12090,12090,12090,0
20241007,171900,1166398940,12090,12090,12090,12090,0
20241007,171800,1166398940,12090,12090,12090,12090,0
20241007,171700,1166398940,12090,12090,12090,12090,0
20241007,171600,1166398940,12090,12090,12090,12090,0
20241007,171500,1166398940,12090,12090,12090,12090,0
20241007,171400,1166398940,12090,12090,12090,12090,0
20241007,171300,1166398940,12090,12090,12090,12090,0
20241007,171200,1166398940,12090,12090,12090,12090,0
20241007,171100,1166398940,12090,12090,12090,12090,0
20241007,171000,1166398940,12090,12090,12090,12090,0
20241007,170900,1166398940,12090,12090,12090,12090,0
20241007,170800,1166398940,12090,12090,12090,12090,0
20241007,170700,1166398940,12090,12090,12090,12090,0
20241007,170600,1166398940,12090,12090,12090,12090,0
20241007,170500,1166398940,12090,12090,12090,12090,0
20241007,170400,1166398940,12090,12090,12090,12090,0
20241007,170300,1166398940,12090,12090,12090,12090,0
20241007,170200,1166398940,12090,12090,12090,12090,0
20241007,170100,1166398940,12090,12090,12090,12090,0
20241007,170000,1166398940,12090,12090,12090,12090,0
20241007,165900,1166398940,12090,12090,12090,12090,0
20241007,165800,1166398940,12090,12090,12090,12090,0
20241007,165700,1166398940,12090,12090,12090,12090,0
20241007,165600,1166398940,12090,12090,12090,12090,1350
20241007,165500,1166398940,12090,12090,12090,12090,0
20241007,165400,1166398940,12090,12090,12090,12090,0
20241007,165300,1166398940,12090,12090,12090,12090,0
20241007,165200,1166398940,12090,12090,12090,12090,0
20241007,165100,1166398940,12090,12090,12090,12090,0
20241007,165000,1166398940,12090,12090,12090,12090,0
20241007,164900,1166398940,12090,12090,12090,12090,0
20241007,164800,1166398940,12090,12090,12090,12090,0
20241007,164700,1166398940,12090,12090,12090,12090,0
20241007,164600,1166398940,12090,12090,12090,12090,0
20241007,164500,1166398940,12090,12090,12090,12090,0
20241007,164400,1166398940,12090,12090,12090,12090,0
20241007,164300,1166398940,12090,12090,12090,12090,0
20241007,164200,1166398940,12090,12090,12090,12090,0
20241007,164100,1166398940,12090,12090,12090,12090,0
20241007,164000,1166398940,12090,12090,12090,12090,0
20241007,163900,1166398940,12090,12090,12090,12090,0
20241007,163800,1166398940,12090,12090,12090,12090,0
20241007,163700,1166398940,12090,12090,12090,12090,0
20241007,163600,1166398940,12090,12090,12090,12090,0
20241007,163500,1166398940,12090,12090,12090,12090,0
20241007,163400,1166398940,12090,12090,12090,12090,0
20241007,163300,1166398940,12090,12090,12090,12090,0
20241007,163200,1166398940,12090,12090,12090,12090,0
20241007,163100,1166398940,12090,12090,12090,12090,0
20241007,163000,1166398940,12090,12090,12090,12090,0
20241007,162900,1166398940,12090,12090,12090,12090,0
20241007,162800,1166398940,12090,12090,12090,12090,0
20241007,162700,1166398940,12090,12090,12090,12090,0
20241007,162600,1166398940,12090,12090,12090,12090,1350
20241007,162500,1166398940,12090,12090,12090,12090,0
20241007,162400,1166398940,12090,12090,12090,12090,0
20241007,162300,1166398940,12090,12090,12090,12090,0
20241007,162200,1166398940,12090,12090,12090,12090,0
20241007,162100,1166398940,12090,12090,12090,12090,0
20241007,162000,1166398940,12090,12090,12090,12090,0
20241007,161900,1166398940,12090,12090,12090,12090,0
20241007,161800,1166398940,12090,12090,12090,12090,0
20241007,161700,1166398940,12090,12090,12090,12090,0
20241007,161600,1166398940,12090,12090,12090,12090,0
20241007,161500,1166398940,12090,12090,12090,12090,0
20241007,161400,1166398940,12090,12090,12090,12090,0
20241007,161300,1166398940,12090,12090,12090,12090,0
20241007,161200,1166398940,12090,12090,12090,12090,0
20241007,161100,1166398940,12090,12090,12090,12090,0
20241007,161000,1166398940,12090,12090,12090,12090,0
20241007,160900,1166398940,12090,12090,12090,12090,0
20241007,160800,1166398940,12090,12090,12090,12090,0
20241007,160700,1166398940,12090,12090,12090,12090,0
20241007,160600,1166398940,12090,12090,12090,12090,0
20241007,160500,1166398940,12090,12090,12090,12090,0
20241007,160400,1166398940,12090,12090,12090,12090,0
20241007,160300,1166398940,12090,12090,12090,12090,0
20241007,160200,1166398940,12090,12090,12090,12090,0
20241007,160100,1166398940,12090,12090,12090,12090,0
20241007,160000,1166398940,12090,12090,12090,12090,0
20241007,155900,1166398940,12090,12090,12090,12090,0
20241007,155800,1166398940,12090,12090,12090,12090,0
20241007,155700,1166398940,12090,12090,12090,12090,0
20241007,155600,1166398940,12090,12090,12090,12090,1350
20241007,155500,1166398940,12090,12090,12090,12090,0
20241007,155400,1166398940,12090,12090,12090,12090,0
20241007,155300,1166398940,12090,12090,12090,12090,0
20241007,155200,1166398940,12090,12090,12090,12090,0
20241007,155100,1166398940,12090,12090,12090,12090,0
20241007,155000,1166398940,12090,12090,12090,12090,0
20241007,154900,1166398940,12090,12090,12090,12090,0
20241007,154800,1166398940,12090,12090,12090,12090,0
20241007,154700,1166398940,12090,12090,12090,12090,0
20241007,154600,1166398940,12090,12090,12090,12090,0
20241007,154500,1166398940,12090,12090,12090,12090,0
20241007,154400,1166398940,12090,12090,12090,12090,0
20241007,154300,1166398940,12090,12090,12090,12090,0
20241007,154200,1166398940,12090,12090,12090,12090,0
20241007,154100,1166398940,12090,12090,12090,12090,0
20241007,154000,1166398940,12090,12090,12090,12090,0
20241007,153900,1166398940,12090,12090,12090,12090,0
20241007,153800,1166398940,12090,12090,12090,12090,0
20241007,153700,1166398940,12090,12090,12090,12090,0
20241007,153600,1166398940,12090,12090,12090,12090,0
20241007,153500,1166398940,12090,12090,12090,12090,0
20241007,153400,1166398940,12090,12090,12090,12090,0
20241007,153300,1166398940,12090,12090,12090,12090,0
20241007,153200,1166398940,12090,12090,12090,12090,0
20241007,153100,1166398940,12090,12090,12090,12090,0
20241007,153000,1166398940,12090,12090,12090,12090,1350
20241007,152900,1150077440,12090,12090,12090,12090,0
20241007,152800,1150077440,12090,12090,12090,12090,0
20241007,152700,1150077440,12090,12090,12090,12090,0
20241007,152600,1150077440,12090,12090,12090,12090,0
20241007,152500,1150077440,12090,12090,12090,12090,0
20241007,152400,1150077440,12090,12090,12090,12090,0
20241007,152300,1150077440,12090,12090,12090,12090,0
20241007,152200,1150077440,12090,12090,12090,12090,0
20241007,152100,1150077440,12090,12090,12090,12090,0
20241007,152000,1150077440,12090,12090,12090,12090,0
20241007,151900,1150077440,12090,12080,12090,12080,199
20241007,151800,1147673420,12080,12080,12090,12080,93
20241007,151700,1146549780,12090,12090,12090,12080,233
20241007,151600,1143733230,12100,12120,12140,12090,1040
20241007,151500,1131153870,12120,12120,12120,12120,45
20241007,151400,1130608470,12120,12100,12120,12100,417
20241007,151300,1125556600,12100,12140,12140,12100,2121
20241007,151200,1099888980,12130,12130,12130,12130,477
20241007,151100,1094102970,12130,12170,12170,12120,1233
20241007,151000,1079138220,12170,12170,12170,12160,61
20241007,150900,1078395860,12170,12150,12170,12120,140
20241007,150800,1076696930,12150,12160,12170,12150,275
20241007,150700,1073352300,12170,12170,12170,12160,161
20241007,150600,1071394330,12170,12160,12170,12160,138
20241007,150500,1069716020,12160,12160,12160,12140,236
20241007,150400,1066847750,12150,12160,12160,12140,48
20241007,150300,1066264170,12160,12160,12160,12130,47
20241007,150200,1065692790,12160,12120,12160,12100,1217
20241007,150100,1050948930,12120,12140,12140,12120,295
20241007,150000,1047370480,12140,12150,12150,12140,104
20241007,145900,1046107630,12150,12150,12150,12150,348
20241007,145800,1041879430,12150,12150,12150,12150,20
20241007,145700,1041636430,12150,12150,12150,12150,20
20241007,145600,1041393430,12140,12140,12140,12140,57
20241007,145500,1040701450,12140,12140,12140,12140,90
20241007,145400,1039608850,12140,12140,12140,12140,40
20241007,145300,1039123250,12140,12140,12140,12130,171
20241007,145200,1037047320,12140,12150,12150,12140,21
20241007,145100,1036792180,12150,12150,12150,12150,20
20241007,145000,1036549180,12150,12140,12150,12140,1025
20241007,144900,1024103970,12140,12150,12150,12140,550
20241007,144800,1017426770,12150,12150,12150,12150,40
20241007,144700,1016940770,12150,12150,12150,12140,262
20241007,144600,1013758470,12140,12150,12150,12140,652
20241007,144500,1005842790,12150,12160,12160,12140,452
20241007,144400,1000349780,12160,12170,12170,12160,122
20241007,144300,998865560,12170,12170,12170,12170,40
20241007,144200,998378760,12160,12170,12180,12160,173
20241007,144100,996273350,12160,12170,12170,12160,25
20241007,144000,995969150,12170,12170,12170,12170,20
20241007,143900,995725750,12170,12160,12170,12160,178
20241007,143800,993559560,12160,12170,12170,12160,48
20241007,143700,992975650,12180,12180,12180,12170,45
20241007,143600,992427560,12180,12170,12190,12170,169
20241007,143500,990369140,12170,12170,12190,12170,21
20241007,143400,990113190,12200,12170,12200,12170,63
20241007,143300,989346050,12160,12170,12170,12160,1265
20241007,143200,973952500,12200,12200,12200,12200,40
20241007,143100,973464500,12200,12200,12200,12200,20
20241007,143000,973220500,12200,12190,12200,12190,191
20241007,142900,970890700,12180,12180,12180,12180,4
20241007,142800,970841980,12190,12190,12200,12190,114
20241007,142700,969451460,12190,12180,12190,12180,170
20241007,142600,967379360,12180,12200,12200,12180,29
20241007,142500,967025740,12200,12200,12200,12200,20
20241007,142400,966781740,12200,12200,12200,12200,171
20241007,142300,964695540,12200,12200,12200,12200,40
20241007,142200,964207540,12200,12200,12200,12200,20
20241007,142100,963963540,12200,12200,12200,12200,173
20241007,142000,961852940,12200,12200,12200,12200,40
20241007,141900,961364940,12190,12200,12200,12190,40
20241007,141800,960877140,12200,12190,12200,12170,381
20241007,141700,956233100,12190,12190,12190,12190,61
20241007,141600,955489510,12170,12180,12180,12170,200
20241007,141500,953055490,12200,12190,12200,12190,288
20241007,141400,949542070,12190,12170,12200,12170,28
20241007,141300,949200590,12170,12190,12200,12170,266
20241007,141200,945958870,12210,12200,12210,12190,308
20241007,141100,942201820,12200,12180,12200,12180,1054
20241007,141000,929349560,12180,12180,12180,12180,663
20241007,140900,921274220,12180,12180,12180,12180,20
20241007,140800,921030620,12170,12160,12170,12160,758
20241007,140700,911806370,12150,12140,12150,12140,97
20241007,140600,910628620,12140,12140,12140,12140,21
20241007,140500,910373680,12140,12140,12140,12140,49
20241007,140400,909778820,12140,12130,12140,12130,121
20241007,140300,908310890,12130,12130,12130,12130,20
20241007,140200,908068290,12130,12130,12130,12130,40
20241007,140100,907583090,12120,12130,12130,12120,980
20241007,140000,895705290,12130,12130,12130,12130,164
20241007,135900,893715970,12130,12120,12130,12120,65
20241007,135800,892927970,12130,12120,12130,12120,193
20241007,135700,890586900,12120,12120,12120,12120,1
20241007,135600,890574780,12130,12130,12130,12130,60
20241007,135500,889846980,12130,12120,12130,12110,311
20241007,135400,886076670,12130,12130,12130,12130,91
20241007,135300,884972840,12130,12130,12130,12130,0
20241007,135200,884972840,12130,12130,12130,12130,111
20241007,135100,883626410,12130,12130,12130,12130,106
20241007,135000,882340630,12130,12130,12130,12130,0
20241007,134900,882340630,12130,12110,12130,12110,155
20241007,134800,880460580,12110,12110,12110,12110,0
20241007,134700,880460580,12110,12120,12120,12110,42
20241007,134600,879951760,12140,12140,12140,12140,151
20241007,134500,878118620,12120,12120,12120,12120,0
20241007,134400,878118620,12120,12130,12130,12120,686
20241007,134300,869802920,12130,12130,12130,12130,14
20241007,134200,869633100,12140,12140,12140,12140,0
20241007,134100,869633100,12140,12140,12140,12140,151
20241007,134000,867799960,12140,12140,12140,12140,1
20241007,133900,867787820,12140,12140,12140,12140,0
20241007,133800,867787820,12140,12130,12140,12130,350
20241007,133700,863540320,12130,12130,12130,12130,0
20241007,133600,863540320,12130,12130,12130,12130,0
20241007,133500,863540320,12130,12130,12130,12130,151
20241007,133400,861708690,12120,12120,12120,12120,10
20241007,133300,861587490,12110,12110,12110,12110,179
20241007,133200,859419800,12110,12140,12140,12110,1396
20241007,133100,842484100,12160,12160,12160,12160,0
20241007,133000,842484100,12160,12140,12160,12140,21
20241007,132900,842229140,12160,12160,12160,12160,161
20241007,132800,840271380,12160,12160,12160,12160,10
20241007,132700,840149780,12160,12160,12160,12160,0
20241007,132600,840149780,12160,12140,12160,12140,226
20241007,132500,837403150,12150,12160,12160,12150,61
20241007,132400,836661910,12160,12160,12160,12160,0
20241007,132300,836661910,12160,12160,12160,12160,142
20241007,132200,834935190,12170,12170,12170,12170,0
20241007,132100,834935190,12170,12160,12170,12160,81
20241007,132000,833950170,12170,12160,12170,12160,152
20241007,131900,832101840,12160,12160,12160,12160,0
20241007,131800,832101840,12160,12160,12160,12160,0
20241007,131700,832101840,12160,12160,12160,12160,151
20241007,131600,830265680,12160,12160,12160,12160,0
20241007,131500,830265680,12160,12160,12160,12160,0
20241007,131400,830265680,12160,12160,12160,12160,153
20241007,131300,828405200,12140,12160,12170,12140,13
20241007,131200,828247330,12140,12140,12140,12140,0
20241007,131100,828247330,12140,12160,12160,12140,154
20241007,131000,826374770,12160,12160,12160,12160,0
20241007,130900,826374770,12160,12160,12160,12160,171
20241007,130800,824295410,12150,12150,12150,12150,0
20241007,130700,824295410,12150,12150,12150,12150,0
20241007,130600,824295410,12150,12150,12150,12150,151
20241007,130500,822460760,12140,12140,12140,12140,0
20241007,130400,822460760,12140,12140,12140,12140,134
20241007,130300,820834000,12170,12150,12170,12150,158
20241007,130200,818914240,12150,12150,12150,12150,4
20241007,130100,818865640,12160,12160,12160,12160,50
20241007,130000,818257640,12160,12160,12160,12160,151
20241007,125900,816421480,12130,12130,12130,12130,207
20241007,125800,813910570,12130,12160,12160,12130,314
20241007,125700,810098140,12150,12150,12150,12150,122
20241007,125600,808615840,12150,12150,12150,12150,0
20241007,125500,808615840,12150,12150,12150,12150,5
20241007,125400,808555090,12160,12160,12160,12160,202
20241007,125300,806098770,12150,12150,12150,12150,27
20241007,125200,805770720,12160,12160,12160,12160,0
20241007,125100,805770720,12160,12140,12160,12140,95
20241007,125000,804616570,12150,12150,12150,12150,0
20241007,124900,804616570,12150,12150,12150,12150,0
20241007,124800,804616570,12150,12150,12150,12150,151
20241007,124700,802781920,12150,12150,12150,12150,0
20241007,124600,802781920,12150,12150,12150,12150,0
20241007,124500,802781920,12150,12140,12160,12140,248
20241007,124400,799768190,12150,12140,12170,12140,11
20241007,124300,799634500,12170,12160,12170,12160,3
20241007,124200,799598000,12170,12150,12170,12150,153
20241007,124100,797737520,12150,12150,12150,12150,5
20241007,124000,797676770,12160,12160,12160,12160,1
20241007,123900,797664610,12160,12160,12160,12160,153
20241007,123800,795804130,12170,12160,12170,12160,152
20241007,123700,793955800,12160,12160,12160,12160,1
20241007,123600,793943640,12170,12170,12170,12170,0
20241007,123500,793943640,12170,12170,12170,12170,0
20241007,123400,793943640,12170,12160,12170,12160,185
20241007,123300,791693710,12160,12160,12160,12160,0
20241007,123200,791693710,12160,12160,12160,12160,66
20241007,123100,790891150,12160,12160,12160,12160,84
20241007,123000,789869710,12140,12140,12140,12140,151
20241007,122900,788036570,12170,12160,12170,12140,503
20241007,122800,781929870,12160,12170,12180,12160,304
20241007,122700,778230200,12160,12160,12160,12160,0
20241007,122600,778230200,12160,12160,12160,12160,0
20241007,122500,778230200,12160,12160,12160,12160,1
20241007,122400,778218040,12160,12170,12180,12150,381
20241007,122300,773585590,12180,12180,12180,12180,3
20241007,122200,773549050,12170,12160,12180,12160,41
20241007,122100,773050430,12180,12180,12180,12180,2
20241007,122000,773026070,12190,12190,12190,12190,151
20241007,121900,771185380,12210,12160,12210,12160,52
20241007,121800,770553000,12190,12190,12190,12190,0
20241007,121700,770553000,12190,12180,12200,12180,294
20241007,121600,766966250,12190,12180,12190,12170,1163
20241007,121500,752800410,12200,12200,12200,12200,0
20241007,121400,752800410,12200,12200,12200,12200,0
20241007,121300,752800410,12200,12200,12200,12200,151
20241007,121200,750958210,12200,12200,12200,12200,0
20241007,121100,750958210,12200,12200,12200,12200,0
20241007,121000,750958210,12200,12200,12200,12200,152
20241007,120900,749103810,12180,12200,12200,12180,38
20241007,120800,748640740,12200,12210,12220,12200,120
20241007,120700,747175570,12200,12200,12200,12200,47
20241007,120600,746602170,12200,12200,12200,12200,10
20241007,120500,746480170,12210,12220,12220,12210,152
20241007,120400,744624240,12210,12220,12220,12210,447
20241007,120300,739161910,12220,12210,12220,12210,163
20241007,120200,737170120,12200,12190,12220,12190,264
20241007,120100,733947900,12220,12220,12220,12220,0
20241007,120000,733947900,12220,12210,12220,12210,2
20241007,115900,733923470,12210,12210,12210,12210,152
20241007,115800,732067550,12210,12210,12210,12210,0
20241007,115700,732067550,12210,12210,12210,12210,126
20241007,115600,730529090,12210,12210,12210,12210,26
20241007,115500,730211630,12210,12210,12210,12210,0
20241007,115400,730211630,12210,12210,12210,12210,8
20241007,115300,730113950,12210,12200,12210,12200,160
20241007,115200,728161850,12180,12190,12190,12180,161
20241007,115100,726199490,12210,12210,12210,12210,0
20241007,115000,726199490,12210,12190,12210,12190,237
20241007,114900,723307440,12190,12190,12190,12190,2
20241007,114800,723283060,12190,12200,12200,12190,133
20241007,114700,721661480,12200,12200,12200,12180,1300
20241007,114600,705820900,12190,12190,12190,12190,0
20241007,114500,705820900,12190,12190,12190,12190,43
20241007,114400,705296730,12190,12180,12190,12180,153
20241007,114300,703431670,12190,12190,12190,12190,37
20241007,114200,702980640,12180,12180,12180,12180,10
20241007,114100,702858840,12200,12200,12200,12200,195
20241007,114000,700479840,12200,12200,12200,12200,10
20241007,113900,700357840,12200,12200,12200,12200,55
20241007,113800,699686840,12200,12200,12210,12200,234
20241007,113700,696831760,12200,12200,12200,12200,151
20241007,113600,694989560,12220,12220,12220,12210,4
20241007,113500,694940690,12220,12210,12240,12210,182
20241007,113400,692716690,12250,12250,12250,12250,0
20241007,113300,692716690,12250,12250,12270,12210,1460
20241007,113200,674834100,12250,12250,12250,12250,0
20241007,113100,674834100,12250,12190,12270,12190,2066
20241007,113000,649593330,12180,12180,12190,12180,182
20241007,112900,647375060,12190,12180,12190,12180,299
20241007,112800,643732240,12180,12180,12180,12180,0
20241007,112700,643732240,12180,12170,12180,12170,145
20241007,112600,641967460,12170,12150,12170,12150,1412
20241007,112500,624799940,12150,12140,12150,12140,131
20241007,112400,623209590,12140,12120,12140,12120,396
20241007,112300,618402200,12110,12130,12130,12110,1000
20241007,112200,606291710,12130,12130,12130,12130,90
20241007,112100,605200010,12130,12130,12130,12130,39
20241007,112000,604726940,12120,12120,12120,12120,0
20241007,111900,604726940,12120,12120,12120,12120,20
20241007,111800,604484540,12130,12120,12130,12120,166
20241007,111700,602471110,12130,12130,12130,12130,0
20241007,111600,602471110,12130,12130,12130,12130,0
20241007,111500,602471110,12130,12120,12130,12120,215
20241007,111400,599863810,12120,12120,12120,12120,50
20241007,111300,599257810,12120,12120,12120,12120,11
20241007,111200,599124490,12130,12120,12130,12120,187
20241007,111100,596856540,12120,12120,12120,12120,20
20241007,111000,596614140,12120,12120,12120,12120,298
20241007,110900,593002380,12120,12110,12120,12110,447
20241007,110800,587587700,12120,12120,12120,12120,0
20241007,110700,587587700,12120,12120,12120,12120,0
20241007,110600,587587700,12120,12110,12120,12110,153
20241007,110500,585733350,12120,12110,12120,12110,14
20241007,110400,585563750,12120,12110,12120,12110,160
20241007,110300,583626090,12090,12110,12120,12090,183
20241007,110200,581412940,12120,12120,12120,12120,0
20241007,110100,581412940,12120,12110,12120,12110,153
20241007,110000,579558610,12120,12120,12120,12120,215
20241007,105900,576952810,12130,12130,12130,12130,1
20241007,105800,576940680,12110,12100,12110,12100,91
20241007,105700,575839570,12100,12090,12100,12090,133
20241007,105600,574231580,12080,12080,12080,12080,0
20241007,105500,574231580,12080,12090,12090,12080,2
20241007,105400,574207410,12130,12080,12130,12070,584
20241007,105300,567153240,12080,12050,12080,12050,2097
20241007,105200,541874360,12050,12020,12050,12020,204
20241007,105100,539417660,12020,12040,12040,12020,1303
20241007,105000,523739290,12040,12050,12050,12040,688
20241007,104900,515455760,12040,12050,12050,12040,162
20241007,104800,513503770,12040,12040,12040,12040,22
20241007,104700,513238890,12050,12060,12060,12040,477
20241007,104600,507491150,12060,12060,12060,12060,151
20241007,104500,505670090,12060,12060,12060,12060,1
20241007,104400,505658030,12060,12070,12070,12050,65
20241007,104300,504874500,12050,12070,12070,12050,181
20241007,104200,502690430,12070,12080,12090,12070,615
20241007,104100,495262600,12080,12080,12080,12080,0
20241007,104000,495262600,12080,12110,12110,12070,1715
20241007,103900,474521260,12130,12130,12130,12130,10
20241007,103800,474399960,12130,12130,12130,12130,0
20241007,103700,474399960,12130,12130,12130,12110,851
20241007,103600,464084230,12130,12130,12130,12130,100
20241007,103500,462871230,12120,12110,12120,12110,55
20241007,103400,462204900,12120,12090,12120,12090,464
20241007,103300,456590430,12080,12080,12080,12080,0
20241007,103200,456590430,12080,12070,12080,12070,13
20241007,103100,456433400,12050,12050,12050,12050,980
20241007,103000,444624400,12040,12040,12040,12040,42
20241007,102900,444118720,12040,12040,12040,12040,156
20241007,102800,442240480,12050,12050,12050,12050,833
20241007,102700,432202830,12080,12070,12080,12050,2461
20241007,102600,402536470,12090,12090,12090,12090,0
20241007,102500,402536470,12090,12070,12090,12070,60
20241007,102400,401811270,12090,12070,12090,12070,454
20241007,102300,396331450,12090,12080,12090,12060,503
20241007,102200,390262730,12080,12070,12080,12070,302
20241007,102100,386615550,12060,12060,12060,12060,0
20241007,102000,386615550,12060,12060,12060,12060,10
20241007,101900,386494950,12060,12080,12080,12050,1771
20241007,101800,365138400,12080,12080,12080,12070,11
20241007,101700,365005530,12080,12080,12080,12080,16
20241007,101600,364812250,12080,12070,12080,12070,221
20241007,101500,362144770,12090,12090,12090,12090,0
20241007,101400,362144770,12090,12100,12100,12070,1369
20241007,101300,345601660,12100,12080,12100,12070,72
20241007,101200,344732020,12080,12080,12080,12080,4
20241007,101100,344683700,12070,12090,12090,12070,999
20241007,101000,332621900,12090,12100,12100,12090,201
20241007,100900,330189810,12100,12090,12100,12090,400
20241007,100800,325353450,12100,12090,12100,12090,158
20241007,100700,323443220,12090,12100,12100,12090,755
20241007,100600,314308280,12100,12130,12130,12100,2262
20241007,100500,286915060,12120,12120,12120,12120,50
20241007,100400,286309060,12120,12120,12120,12120,130
20241007,100300,284733460,12130,12130,12130,12130,3
20241007,100200,284697070,12120,12120,12120,12120,3
20241007,100100,284660710,12110,12120,12120,12110,101
20241007,100000,283437000,12130,12110,12130,12110,12
20241007,095900,283291460,12110,12110,12110,12110,0
20241007,095800,283291460,12110,12110,12110,12110,50
20241007,095700,282685960,12110,12110,12110,12110,0
20241007,095600,282685960,12110,12120,12120,12110,110
20241007,095500,281353750,12120,12120,12120,12120,47
20241007,095400,280784110,12120,12120,12120,12120,453
20241007,095300,275293750,12120,12120,12120,12120,360
20241007,095200,270930550,12120,12120,12120,12120,28
20241007,095100,270591190,12120,12120,12120,12120,0
20241007,095000,270591190,12120,12120,12120,12120,10
20241007,094900,270469990,12120,12120,12120,12120,34
20241007,094800,270057910,12120,12120,12120,12120,100
20241007,094700,268845910,12140,12120,12140,12120,7
20241007,094600,268761030,12120,12100,12120,12100,1078
20241007,094500,255707240,12100,12100,12100,12100,2
20241007,094400,255683040,12100,12100,12100,12100,24
20241007,094300,255392640,12090,12090,12090,12090,3
20241007,094200,255356370,12100,12100,12100,12100,0
20241007,094100,255356370,12100,12100,12100,12100,0
20241007,094000,255356370,12100,12100,12100,12100,5
20241007,093900,255295870,12100,12100,12100,12100,3
20241007,093800,255259570,12090,12100,12110,12090,909
20241007,093700,244266840,12110,12110,12110,12110,3
20241007,093600,244230510,12100,12120,12120,12100,530
20241007,093500,237811660,12110,12110,12150,12110,200
20241007,093400,235386870,12130,12110,12150,12110,287
20241007,093300,231901590,12120,12130,12150,12120,170
20241007,093200,229841090,12140,12150,12150,12120,64
20241007,093100,229065260,12150,12150,12150,12150,125
20241007,093000,227546510,12190,12190,12190,12190,5
20241007,092900,227485560,12190,12140,12190,12130,875
20241007,092800,216854230,12130,12150,12150,12130,872
20241007,092700,206268130,12140,12130,12140,12130,164
20241007,092600,204278470,12130,12140,12140,12130,236
20241007,092500,201414500,12140,12130,12140,12130,144
20241007,092400,199667420,12120,12110,12120,12090,274
20241007,092300,196349400,12140,12080,12140,12080,63
20241007,092200,195587140,12070,12070,12070,12070,50
20241007,092100,194983640,12070,12070,12070,12060,943
20241007,092000,183609740,12080,12120,12120,12080,878
20241007,091900,172989130,12120,12150,12150,12120,634
20241007,091800,165295400,12150,12180,12180,12150,890
20241007,091700,154470260,12190,12190,12190,12190,1
20241007,091600,154458070,12190,12190,12190,12190,0
20241007,091500,154458070,12190,12200,12200,12170,201
20241007,091400,152009870,12190,12180,12190,12170,349
20241007,091300,147759650,12180,12200,12200,12180,65
20241007,091200,146967120,12190,12190,12190,12190,47
20241007,091100,146394190,12200,12190,12210,12190,1249
20241007,091000,131155790,12200,12200,12200,12200,260
20241007,090900,127983790,12200,12180,12200,12180,617
20241007,090800,120459980,12170,12180,12180,12170,458
20241007,090700,114883770,12140,12080,12140,12080,1667
20241007,090600,94686230,12080,12100,12100,12080,36
20241007,090500,94250950,12100,12110,12110,12100,350
20241007,090400,90012950,12110,12130,12130,12110,110
20241007,090300,88680620,12140,12160,12170,12050,1718
20241007,090200,67892440,12170,12180,12190,12170,941
20241007,090100,56436770,12180,12230,12230,12170,3350
20241007,090000,15589270,12220,12280,12280,12220,1264