KissMeData/246710/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,211200,283683650,7090,7090,7090,7090,910
20241008,211100,283683650,7090,7090,7090,7090,0
20241008,211000,283683650,7090,7090,7090,7090,0
20241008,210900,283683650,7090,7090,7090,7090,0
20241008,210800,283683650,7090,7090,7090,7090,0
20241008,210700,283683650,7090,7090,7090,7090,0
20241008,210600,283683650,7090,7090,7090,7090,0
20241008,210500,283683650,7090,7090,7090,7090,0
20241008,210400,283683650,7090,7090,7090,7090,0
20241008,210300,283683650,7090,7090,7090,7090,0
20241008,210200,283683650,7090,7090,7090,7090,0
20241008,210100,283683650,7090,7090,7090,7090,0
20241008,210000,283683650,7090,7090,7090,7090,0
20241008,205900,283683650,7090,7090,7090,7090,0
20241008,205800,283683650,7090,7090,7090,7090,0
20241008,205700,283683650,7090,7090,7090,7090,0
20241008,205600,283683650,7090,7090,7090,7090,0
20241008,205500,283683650,7090,7090,7090,7090,0
20241008,205400,283683650,7090,7090,7090,7090,0
20241008,205300,283683650,7090,7090,7090,7090,0
20241008,205200,283683650,7090,7090,7090,7090,0
20241008,205100,283683650,7090,7090,7090,7090,0
20241008,205000,283683650,7090,7090,7090,7090,0
20241008,204900,283683650,7090,7090,7090,7090,0
20241008,204800,283683650,7090,7090,7090,7090,0
20241008,204700,283683650,7090,7090,7090,7090,0
20241008,204600,283683650,7090,7090,7090,7090,0
20241008,204500,283683650,7090,7090,7090,7090,0
20241008,204400,283683650,7090,7090,7090,7090,0
20241008,204300,283683650,7090,7090,7090,7090,0
20241008,204200,283683650,7090,7090,7090,7090,910
20241008,204100,283683650,7090,7090,7090,7090,0
20241008,204000,283683650,7090,7090,7090,7090,0
20241008,203900,283683650,7090,7090,7090,7090,0
20241008,203800,283683650,7090,7090,7090,7090,0
20241008,203700,283683650,7090,7090,7090,7090,0
20241008,203600,283683650,7090,7090,7090,7090,0
20241008,203500,283683650,7090,7090,7090,7090,0
20241008,203400,283683650,7090,7090,7090,7090,0
20241008,203300,283683650,7090,7090,7090,7090,0
20241008,203200,283683650,7090,7090,7090,7090,0
20241008,203100,283683650,7090,7090,7090,7090,0
20241008,203000,283683650,7090,7090,7090,7090,0
20241008,202900,283683650,7090,7090,7090,7090,0
20241008,202800,283683650,7090,7090,7090,7090,0
20241008,202700,283683650,7090,7090,7090,7090,0
20241008,202600,283683650,7090,7090,7090,7090,0
20241008,202500,283683650,7090,7090,7090,7090,0
20241008,202400,283683650,7090,7090,7090,7090,0
20241008,202300,283683650,7090,7090,7090,7090,0
20241008,202200,283683650,7090,7090,7090,7090,0
20241008,202100,283683650,7090,7090,7090,7090,0
20241008,202000,283683650,7090,7090,7090,7090,0
20241008,201900,283683650,7090,7090,7090,7090,0
20241008,201800,283683650,7090,7090,7090,7090,0
20241008,201700,283683650,7090,7090,7090,7090,0
20241008,201600,283683650,7090,7090,7090,7090,0
20241008,201500,283683650,7090,7090,7090,7090,0
20241008,201400,283683650,7090,7090,7090,7090,0
20241008,201300,283683650,7090,7090,7090,7090,0
20241008,201200,283683650,7090,7090,7090,7090,910
20241008,201100,283683650,7090,7090,7090,7090,0
20241008,201000,283683650,7090,7090,7090,7090,0
20241008,200900,283683650,7090,7090,7090,7090,0
20241008,200800,283683650,7090,7090,7090,7090,0
20241008,200700,283683650,7090,7090,7090,7090,0
20241008,200600,283683650,7090,7090,7090,7090,0
20241008,200500,283683650,7090,7090,7090,7090,0
20241008,200400,283683650,7090,7090,7090,7090,0
20241008,200300,283683650,7090,7090,7090,7090,0
20241008,200200,283683650,7090,7090,7090,7090,0
20241008,200100,283683650,7090,7090,7090,7090,0
20241008,200000,283683650,7090,7090,7090,7090,0
20241008,195900,283683650,7090,7090,7090,7090,0
20241008,195800,283683650,7090,7090,7090,7090,0
20241008,195700,283683650,7090,7090,7090,7090,0
20241008,195600,283683650,7090,7090,7090,7090,0
20241008,195500,283683650,7090,7090,7090,7090,0
20241008,195400,283683650,7090,7090,7090,7090,0
20241008,195300,283683650,7090,7090,7090,7090,0
20241008,195200,283683650,7090,7090,7090,7090,0
20241008,195100,283683650,7090,7090,7090,7090,0
20241008,195000,283683650,7090,7090,7090,7090,0
20241008,194900,283683650,7090,7090,7090,7090,0
20241008,194800,283683650,7090,7090,7090,7090,0
20241008,194700,283683650,7090,7090,7090,7090,0
20241008,194600,283683650,7090,7090,7090,7090,0
20241008,194500,283683650,7090,7090,7090,7090,0
20241008,194400,283683650,7090,7090,7090,7090,0
20241008,194300,283683650,7090,7090,7090,7090,0
20241008,194200,283683650,7090,7090,7090,7090,910
20241008,194100,283683650,7090,7090,7090,7090,0
20241008,194000,283683650,7090,7090,7090,7090,0
20241008,193900,283683650,7090,7090,7090,7090,0
20241008,193800,283683650,7090,7090,7090,7090,0
20241008,193700,283683650,7090,7090,7090,7090,0
20241008,193600,283683650,7090,7090,7090,7090,0
20241008,193500,283683650,7090,7090,7090,7090,0
20241008,193400,283683650,7090,7090,7090,7090,0
20241008,193300,283683650,7090,7090,7090,7090,0
20241008,193200,283683650,7090,7090,7090,7090,0
20241008,193100,283683650,7090,7090,7090,7090,0
20241008,193000,283683650,7090,7090,7090,7090,0
20241008,192900,283683650,7090,7090,7090,7090,0
20241008,192800,283683650,7090,7090,7090,7090,0
20241008,192700,283683650,7090,7090,7090,7090,0
20241008,192600,283683650,7090,7090,7090,7090,0
20241008,192500,283683650,7090,7090,7090,7090,0
20241008,192400,283683650,7090,7090,7090,7090,0
20241008,192300,283683650,7090,7090,7090,7090,0
20241008,192200,283683650,7090,7090,7090,7090,0
20241008,192100,283683650,7090,7090,7090,7090,0
20241008,192000,283683650,7090,7090,7090,7090,0
20241008,191900,283683650,7090,7090,7090,7090,0
20241008,191800,283683650,7090,7090,7090,7090,0
20241008,191700,283683650,7090,7090,7090,7090,0
20241008,191600,283683650,7090,7090,7090,7090,0
20241008,191500,283683650,7090,7090,7090,7090,0
20241008,191400,283683650,7090,7090,7090,7090,0
20241008,191300,283683650,7090,7090,7090,7090,0
20241008,191200,283683650,7090,7090,7090,7090,910
20241008,191100,283683650,7090,7090,7090,7090,0
20241008,191000,283683650,7090,7090,7090,7090,0
20241008,190900,283683650,7090,7090,7090,7090,0
20241008,190800,283683650,7090,7090,7090,7090,0
20241008,190700,283683650,7090,7090,7090,7090,0
20241008,190600,283683650,7090,7090,7090,7090,0
20241008,190500,283683650,7090,7090,7090,7090,0
20241008,190400,283683650,7090,7090,7090,7090,0
20241008,190300,283683650,7090,7090,7090,7090,0
20241008,190200,283683650,7090,7090,7090,7090,0
20241008,190100,283683650,7090,7090,7090,7090,0
20241008,190000,283683650,7090,7090,7090,7090,0
20241008,185900,283683650,7090,7090,7090,7090,0
20241008,185800,283683650,7090,7090,7090,7090,0
20241008,185700,283683650,7090,7090,7090,7090,0
20241008,185600,283683650,7090,7090,7090,7090,0
20241008,185500,283683650,7090,7090,7090,7090,0
20241008,185400,283683650,7090,7090,7090,7090,0
20241008,185300,283683650,7090,7090,7090,7090,0
20241008,185200,283683650,7090,7090,7090,7090,0
20241008,185100,283683650,7090,7090,7090,7090,0
20241008,185000,283683650,7090,7090,7090,7090,0
20241008,184900,283683650,7090,7090,7090,7090,0
20241008,184800,283683650,7090,7090,7090,7090,0
20241008,184700,283683650,7090,7090,7090,7090,0
20241008,184600,283683650,7090,7090,7090,7090,0
20241008,184500,283683650,7090,7090,7090,7090,0
20241008,184400,283683650,7090,7090,7090,7090,0
20241008,184300,283683650,7090,7090,7090,7090,0
20241008,184200,283683650,7090,7090,7090,7090,910
20241008,184100,283683650,7090,7090,7090,7090,0
20241008,184000,283683650,7090,7090,7090,7090,0
20241008,183900,283683650,7090,7090,7090,7090,0
20241008,183800,283683650,7090,7090,7090,7090,0
20241008,183700,283683650,7090,7090,7090,7090,0
20241008,183600,283683650,7090,7090,7090,7090,0
20241008,183500,283683650,7090,7090,7090,7090,0
20241008,183400,283683650,7090,7090,7090,7090,0
20241008,183300,283683650,7090,7090,7090,7090,0
20241008,183200,283683650,7090,7090,7090,7090,0
20241008,183100,283683650,7090,7090,7090,7090,0
20241008,183000,283683650,7090,7090,7090,7090,0
20241008,182900,283683650,7090,7090,7090,7090,0
20241008,182800,283683650,7090,7090,7090,7090,0
20241008,182700,283683650,7090,7090,7090,7090,0
20241008,182600,283683650,7090,7090,7090,7090,0
20241008,182500,283683650,7090,7090,7090,7090,0
20241008,182400,283683650,7090,7090,7090,7090,0
20241008,182300,283683650,7090,7090,7090,7090,0
20241008,182200,283683650,7090,7090,7090,7090,0
20241008,182100,283683650,7090,7090,7090,7090,0
20241008,182000,283683650,7090,7090,7090,7090,0
20241008,181900,283683650,7090,7090,7090,7090,0
20241008,181800,283683650,7090,7090,7090,7090,0
20241008,181700,283683650,7090,7090,7090,7090,0
20241008,181600,283683650,7090,7090,7090,7090,0
20241008,181500,283683650,7090,7090,7090,7090,0
20241008,181400,283683650,7090,7090,7090,7090,0
20241008,181300,283683650,7090,7090,7090,7090,0
20241008,181200,283683650,7090,7090,7090,7090,910
20241008,181100,283683650,7090,7090,7090,7090,0
20241008,181000,283683650,7090,7090,7090,7090,0
20241008,180900,283683650,7090,7090,7090,7090,0
20241008,180800,283683650,7090,7090,7090,7090,0
20241008,180700,283683650,7090,7090,7090,7090,0
20241008,180600,283683650,7090,7090,7090,7090,0
20241008,180500,283683650,7090,7090,7090,7090,0
20241008,180400,283683650,7090,7090,7090,7090,0
20241008,180300,283683650,7090,7090,7090,7090,0
20241008,180200,283683650,7090,7090,7090,7090,0
20241008,180100,283683650,7090,7090,7090,7090,0
20241008,180000,283683650,7090,7090,7090,7090,0
20241008,175900,283683650,7090,7090,7090,7090,0
20241008,175800,283683650,7090,7090,7090,7090,0
20241008,175700,283683650,7090,7090,7090,7090,0
20241008,175600,283683650,7090,7090,7090,7090,0
20241008,175500,283683650,7090,7090,7090,7090,0
20241008,175400,283683650,7090,7090,7090,7090,0
20241008,175300,283683650,7090,7090,7090,7090,0
20241008,175200,283683650,7090,7090,7090,7090,0
20241008,175100,283683650,7090,7090,7090,7090,0
20241008,175000,283683650,7090,7090,7090,7090,0
20241008,174900,283683650,7090,7090,7090,7090,0
20241008,174800,283683650,7090,7090,7090,7090,0
20241008,174700,283683650,7090,7090,7090,7090,0
20241008,174600,283683650,7090,7090,7090,7090,0
20241008,174500,283683650,7090,7090,7090,7090,0
20241008,174400,283683650,7090,7090,7090,7090,0
20241008,174300,283683650,7090,7090,7090,7090,0
20241008,174200,283683650,7090,7090,7090,7090,910
20241008,174100,283683650,7090,7090,7090,7090,0
20241008,174000,283683650,7090,7090,7090,7090,0
20241008,173900,283683650,7090,7090,7090,7090,0
20241008,173800,283683650,7090,7090,7090,7090,0
20241008,173700,283683650,7090,7090,7090,7090,0
20241008,173600,283683650,7090,7090,7090,7090,0
20241008,173500,283683650,7090,7090,7090,7090,0
20241008,173400,283683650,7090,7090,7090,7090,0
20241008,173300,283683650,7090,7090,7090,7090,0
20241008,173200,283683650,7090,7090,7090,7090,0
20241008,173100,283683650,7090,7090,7090,7090,0
20241008,173000,283683650,7090,7090,7090,7090,0
20241008,172900,283683650,7090,7090,7090,7090,0
20241008,172800,283683650,7090,7090,7090,7090,0
20241008,172700,283683650,7090,7090,7090,7090,0
20241008,172600,283683650,7090,7090,7090,7090,0
20241008,172500,283683650,7090,7090,7090,7090,0
20241008,172400,283683650,7090,7090,7090,7090,0
20241008,172300,283683650,7090,7090,7090,7090,0
20241008,172200,283683650,7090,7090,7090,7090,0
20241008,172100,283683650,7090,7090,7090,7090,0
20241008,172000,283683650,7090,7090,7090,7090,0
20241008,171900,283683650,7090,7090,7090,7090,0
20241008,171800,283683650,7090,7090,7090,7090,0
20241008,171700,283683650,7090,7090,7090,7090,0
20241008,171600,283683650,7090,7090,7090,7090,0
20241008,171500,283683650,7090,7090,7090,7090,0
20241008,171400,283683650,7090,7090,7090,7090,0
20241008,171300,283683650,7090,7090,7090,7090,0
20241008,171200,283683650,7090,7090,7090,7090,910
20241008,171100,283683650,7090,7090,7090,7090,0
20241008,171000,283683650,7090,7090,7090,7090,0
20241008,170900,283683650,7090,7090,7090,7090,0
20241008,170800,283683650,7090,7090,7090,7090,0
20241008,170700,283683650,7090,7090,7090,7090,0
20241008,170600,283683650,7090,7090,7090,7090,0
20241008,170500,283683650,7090,7090,7090,7090,0
20241008,170400,283683650,7090,7090,7090,7090,0
20241008,170300,283683650,7090,7090,7090,7090,0
20241008,170200,283683650,7090,7090,7090,7090,0
20241008,170100,283683650,7090,7090,7090,7090,0
20241008,170000,283683650,7090,7090,7090,7090,0
20241008,165900,283683650,7090,7090,7090,7090,0
20241008,165800,283683650,7090,7090,7090,7090,0
20241008,165700,283683650,7090,7090,7090,7090,0
20241008,165600,283683650,7090,7090,7090,7090,0
20241008,165500,283683650,7090,7090,7090,7090,0
20241008,165400,283683650,7090,7090,7090,7090,0
20241008,165300,283683650,7090,7090,7090,7090,0
20241008,165200,283683650,7090,7090,7090,7090,0
20241008,165100,283683650,7090,7090,7090,7090,0
20241008,165000,283683650,7090,7090,7090,7090,0
20241008,164900,283683650,7090,7090,7090,7090,0
20241008,164800,283683650,7090,7090,7090,7090,0
20241008,164700,283683650,7090,7090,7090,7090,0
20241008,164600,283683650,7090,7090,7090,7090,0
20241008,164500,283683650,7090,7090,7090,7090,0
20241008,164400,283683650,7090,7090,7090,7090,0
20241008,164300,283683650,7090,7090,7090,7090,0
20241008,164200,283683650,7090,7090,7090,7090,910
20241008,164100,283683650,7090,7090,7090,7090,0
20241008,164000,283683650,7090,7090,7090,7090,0
20241008,163900,283683650,7090,7090,7090,7090,0
20241008,163800,283683650,7090,7090,7090,7090,0
20241008,163700,283683650,7090,7090,7090,7090,0
20241008,163600,283683650,7090,7090,7090,7090,0
20241008,163500,283683650,7090,7090,7090,7090,0
20241008,163400,283683650,7090,7090,7090,7090,0
20241008,163300,283683650,7090,7090,7090,7090,0
20241008,163200,283683650,7090,7090,7090,7090,0
20241008,163100,283683650,7090,7090,7090,7090,0
20241008,163000,283683650,7090,7090,7090,7090,0
20241008,162900,283683650,7090,7090,7090,7090,0
20241008,162800,283683650,7090,7090,7090,7090,0
20241008,162700,283683650,7090,7090,7090,7090,0
20241008,162600,283683650,7090,7090,7090,7090,0
20241008,162500,283683650,7090,7090,7090,7090,0
20241008,162400,283683650,7090,7090,7090,7090,0
20241008,162300,283683650,7090,7090,7090,7090,0
20241008,162200,283683650,7090,7090,7090,7090,0
20241008,162100,283683650,7090,7090,7090,7090,0
20241008,162000,283683650,7090,7090,7090,7090,0
20241008,161900,283683650,7090,7090,7090,7090,0
20241008,161800,283683650,7090,7090,7090,7090,0
20241008,161700,283683650,7090,7090,7090,7090,0
20241008,161600,283683650,7090,7090,7090,7090,0
20241008,161500,283683650,7090,7090,7090,7090,0
20241008,161400,283683650,7090,7090,7090,7090,0
20241008,161300,283683650,7090,7090,7090,7090,0
20241008,161200,283683650,7090,7090,7090,7090,910
20241008,161100,283683650,7090,7090,7090,7090,0
20241008,161000,283683650,7090,7090,7090,7090,0
20241008,160900,283683650,7090,7090,7090,7090,0
20241008,160800,283683650,7090,7090,7090,7090,0
20241008,160700,283683650,7090,7090,7090,7090,0
20241008,160600,283683650,7090,7090,7090,7090,0
20241008,160500,283683650,7090,7090,7090,7090,0
20241008,160400,283683650,7090,7090,7090,7090,0
20241008,160300,283683650,7090,7090,7090,7090,0
20241008,160200,283683650,7090,7090,7090,7090,0
20241008,160100,283683650,7090,7090,7090,7090,0
20241008,160000,283683650,7090,7090,7090,7090,0
20241008,155900,283683650,7090,7090,7090,7090,0
20241008,155800,283683650,7090,7090,7090,7090,0
20241008,155700,283683650,7090,7090,7090,7090,0
20241008,155600,283683650,7090,7090,7090,7090,0
20241008,155500,283683650,7090,7090,7090,7090,0
20241008,155400,283683650,7090,7090,7090,7090,0
20241008,155300,283683650,7090,7090,7090,7090,0
20241008,155200,283683650,7090,7090,7090,7090,0
20241008,155100,283683650,7090,7090,7090,7090,0
20241008,155000,283683650,7090,7090,7090,7090,0
20241008,154900,283683650,7090,7090,7090,7090,0
20241008,154800,283683650,7090,7090,7090,7090,0
20241008,154700,283683650,7090,7090,7090,7090,0
20241008,154600,283683650,7090,7090,7090,7090,0
20241008,154500,283683650,7090,7090,7090,7090,0
20241008,154400,283683650,7090,7090,7090,7090,0
20241008,154300,283683650,7090,7090,7090,7090,0
20241008,154200,283683650,7090,7090,7090,7090,910
20241008,154100,283683650,7090,7090,7090,7090,0
20241008,154000,283683650,7090,7090,7090,7090,0
20241008,153900,283683650,7090,7090,7090,7090,0
20241008,153800,283683650,7090,7090,7090,7090,0
20241008,153700,283683650,7090,7090,7090,7090,0
20241008,153600,283683650,7090,7090,7090,7090,0
20241008,153500,283683650,7090,7090,7090,7090,0
20241008,153400,283683650,7090,7090,7090,7090,0
20241008,153300,283683650,7090,7090,7090,7090,0
20241008,153200,283683650,7090,7090,7090,7090,0
20241008,153100,283683650,7090,7090,7090,7090,0
20241008,153000,283683650,7090,7090,7090,7090,910
20241008,152900,277231750,7110,7110,7110,7110,0
20241008,152800,277231750,7110,7110,7110,7110,0
20241008,152700,277231750,7110,7110,7110,7110,0
20241008,152600,277231750,7110,7110,7110,7110,0
20241008,152500,277231750,7110,7110,7110,7110,0
20241008,152400,277231750,7110,7110,7110,7110,0
20241008,152300,277231750,7110,7110,7110,7110,0
20241008,152200,277231750,7110,7110,7110,7110,0
20241008,152100,277231750,7110,7110,7110,7110,0
20241008,152000,277231750,7110,7110,7110,7110,0
20241008,151900,277231750,7110,7110,7110,7100,110
20241008,151800,276449660,7110,7110,7110,7110,5
20241008,151700,276414110,7110,7110,7110,7110,0
20241008,151600,276414110,7110,7110,7110,7110,0
20241008,151500,276414110,7110,7110,7110,7110,0
20241008,151400,276414110,7110,7100,7110,7100,7
20241008,151300,276364380,7110,7100,7110,7100,159
20241008,151200,275235470,7130,7130,7130,7130,0
20241008,151100,275235470,7130,7130,7130,7130,0
20241008,151000,275235470,7130,7120,7130,7120,101
20241008,150900,274516340,7120,7120,7120,7120,0
20241008,150800,274516340,7120,7120,7120,7120,0
20241008,150700,274516340,7120,7120,7120,7120,0
20241008,150600,274516340,7120,7120,7120,7120,0
20241008,150500,274516340,7120,7120,7120,7120,343
20241008,150400,272074180,7130,7130,7130,7130,0
20241008,150300,272074180,7130,7130,7130,7130,84
20241008,150200,271475260,7130,7130,7130,7130,0
20241008,150100,271475260,7130,7130,7130,7130,88
20241008,150000,270847820,7140,7140,7140,7140,4
20241008,145900,270819260,7140,7120,7140,7120,50
20241008,145800,270463220,7120,7140,7140,7120,97
20241008,145700,269772560,7140,7140,7140,7140,2
20241008,145600,269758280,7120,7120,7120,7120,0
20241008,145500,269758280,7120,7120,7120,7120,826
20241008,145400,263877160,7080,7080,7080,7080,0
20241008,145300,263877160,7080,7080,7090,7080,713
20241008,145200,258828870,7080,7080,7090,7080,700
20241008,145100,253871870,7080,7080,7080,7080,0
20241008,145000,253871870,7080,7080,7080,7080,99
20241008,144900,253170950,7080,7080,7080,7080,1
20241008,144800,253163870,7090,7090,7090,7090,10
20241008,144700,253092970,7100,7100,7100,7100,0
20241008,144600,253092970,7100,7100,7100,7100,4
20241008,144500,253064570,7100,7090,7100,7090,3
20241008,144400,253043280,7110,7100,7110,7100,15
20241008,144300,252936670,7110,7110,7110,7110,1
20241008,144200,252929560,7050,7050,7050,7050,0
20241008,144100,252929560,7050,7050,7050,7050,62
20241008,144000,252492460,7050,7060,7060,7050,187
20241008,143900,251174100,7060,7080,7080,7060,245
20241008,143800,249444190,7070,7080,7080,7070,204
20241008,143700,248001120,7080,7100,7100,7080,2876
20241008,143600,227604820,7100,7100,7100,7100,197
20241008,143500,226206120,7110,7110,7110,7110,0
20241008,143400,226206120,7110,7110,7110,7110,0
20241008,143300,226206120,7110,7110,7110,7110,0
20241008,143200,226206120,7110,7110,7110,7110,330
20241008,143100,223859820,7110,7110,7110,7110,0
20241008,143000,223859820,7110,7110,7110,7110,0
20241008,142900,223859820,7110,7110,7110,7110,0
20241008,142800,223859820,7110,7110,7110,7110,0
20241008,142700,223859820,7110,7110,7110,7110,0
20241008,142600,223859820,7110,7110,7110,7110,25
20241008,142500,223682070,7110,7110,7110,7110,0
20241008,142400,223682070,7110,7110,7110,7110,35
20241008,142300,223433220,7140,7140,7140,7140,0
20241008,142200,223433220,7140,7140,7140,7140,0
20241008,142100,223433220,7140,7140,7140,7140,0
20241008,142000,223433220,7140,7140,7140,7140,0
20241008,141900,223433220,7140,7140,7140,7140,0
20241008,141800,223433220,7140,7140,7140,7140,0
20241008,141700,223433220,7140,7140,7140,7140,1
20241008,141600,223426080,7100,7120,7120,7100,376
20241008,141500,220756410,7140,7140,7140,7140,0
20241008,141400,220756410,7140,7140,7140,7140,0
20241008,141300,220756410,7140,7120,7140,7120,290
20241008,141200,218687110,7120,7120,7120,7120,0
20241008,141100,218687110,7120,7120,7120,7120,0
20241008,141000,218687110,7120,7120,7120,7120,0
20241008,140900,218687110,7120,7120,7120,7120,0
20241008,140800,218687110,7120,7120,7120,7120,0
20241008,140700,218687110,7120,7120,7120,7120,52
20241008,140600,218316870,7110,7110,7110,7110,0
20241008,140500,218316870,7110,7110,7110,7110,0
20241008,140400,218316870,7110,7110,7110,7110,0
20241008,140300,218316870,7110,7110,7110,7110,0
20241008,140200,218316870,7110,7110,7110,7110,0
20241008,140100,218316870,7110,7110,7110,7110,0
20241008,140000,218316870,7110,7110,7110,7110,28
20241008,135900,218117790,7130,7130,7130,7130,0
20241008,135800,218117790,7130,7130,7130,7130,0
20241008,135700,218117790,7130,7130,7130,7130,0
20241008,135600,218117790,7130,7130,7130,7130,0
20241008,135500,218117790,7130,7130,7130,7130,0
20241008,135400,218117790,7130,7130,7130,7130,0
20241008,135300,218117790,7130,7130,7130,7130,1
20241008,135200,218110660,7110,7110,7110,7110,0
20241008,135100,218110660,7110,7110,7110,7110,10
20241008,135000,218039560,7110,7110,7110,7110,0
20241008,134900,218039560,7110,7110,7110,7110,30
20241008,134800,217826260,7110,7100,7110,7100,122
20241008,134700,216959060,7110,7110,7110,7110,181
20241008,134600,215672150,7110,7110,7110,7110,21
20241008,134500,215522840,7110,7110,7110,7110,82
20241008,134400,214939820,7110,7110,7110,7110,99
20241008,134300,214235930,7140,7140,7140,7140,0
20241008,134200,214235930,7140,7140,7140,7140,1
20241008,134100,214228790,7110,7110,7110,7110,62
20241008,134000,213787970,7110,7110,7110,7110,50
20241008,133900,213432470,7110,7110,7110,7110,11
20241008,133800,213354260,7110,7110,7110,7110,0
20241008,133700,213354260,7110,7110,7110,7110,0
20241008,133600,213354260,7110,7110,7110,7110,0
20241008,133500,213354260,7110,7110,7110,7110,138
20241008,133400,212373080,7110,7110,7110,7110,0
20241008,133300,212373080,7110,7110,7110,7110,0
20241008,133200,212373080,7110,7110,7110,7110,0
20241008,133100,212373080,7110,7110,7110,7110,2
20241008,133000,212358860,7140,7140,7140,7140,0
20241008,132900,212358860,7140,7140,7140,7140,0
20241008,132800,212358860,7140,7140,7140,7140,0
20241008,132700,212358860,7140,7140,7140,7140,1
20241008,132600,212351720,7110,7110,7110,7110,0
20241008,132500,212351720,7110,7110,7110,7110,0
20241008,132400,212351720,7110,7110,7110,7110,12
20241008,132300,212266400,7110,7110,7110,7110,1
20241008,132200,212259290,7150,7150,7150,7150,0
20241008,132100,212259290,7150,7150,7150,7150,0
20241008,132000,212259290,7150,7140,7150,7140,2
20241008,131900,212245000,7150,7150,7150,7150,0
20241008,131800,212245000,7150,7150,7150,7150,0
20241008,131700,212245000,7150,7150,7150,7150,0
20241008,131600,212245000,7150,7150,7150,7150,0
20241008,131500,212245000,7150,7150,7150,7150,0
20241008,131400,212245000,7150,7150,7150,7150,0
20241008,131300,212245000,7150,7150,7150,7150,0
20241008,131200,212245000,7150,7150,7150,7150,0
20241008,131100,212245000,7150,7150,7150,7150,0
20241008,131000,212245000,7150,7150,7150,7150,158
20241008,130900,211115300,7160,7160,7160,7160,0
20241008,130800,211115300,7160,7160,7160,7160,0
20241008,130700,211115300,7160,7160,7160,7160,0
20241008,130600,211115300,7160,7160,7160,7160,0
20241008,130500,211115300,7160,7130,7160,7100,1051
20241008,130400,203649260,7140,7140,7140,7140,0
20241008,130300,203649260,7140,7140,7140,7140,0
20241008,130200,203649260,7140,7130,7140,7130,6
20241008,130100,203606470,7140,7140,7140,7140,3
20241008,130000,203585050,7110,7110,7110,7110,0
20241008,125900,203585050,7110,7110,7110,7110,0
20241008,125800,203585050,7110,7110,7110,7110,0
20241008,125700,203585050,7110,7110,7110,7110,0
20241008,125600,203585050,7110,7110,7110,7110,199
20241008,125500,202170160,7110,7110,7110,7110,0
20241008,125400,202170160,7110,7110,7110,7110,52
20241008,125300,201800440,7130,7130,7130,7130,0
20241008,125200,201800440,7130,7130,7130,7130,0
20241008,125100,201800440,7130,7130,7130,7130,10
20241008,125000,201729140,7140,7140,7140,7140,0
20241008,124900,201729140,7140,7140,7140,7140,0
20241008,124800,201729140,7140,7140,7140,7140,0
20241008,124700,201729140,7140,7140,7140,7140,0
20241008,124600,201729140,7140,7140,7140,7140,100
20241008,124500,201015140,7140,7140,7140,7140,0
20241008,124400,201015140,7140,7140,7140,7140,149
20241008,124300,199951280,7130,7130,7130,7130,0
20241008,124200,199951280,7130,7130,7130,7130,0
20241008,124100,199951280,7130,7130,7130,7130,21
20241008,124000,199801550,7130,7130,7130,7100,924
20241008,123900,193227780,7110,7100,7110,7100,25
20241008,123800,193050120,7100,7100,7100,7100,375
20241008,123700,190387620,7090,7090,7090,7090,37
20241008,123600,190125290,7090,7090,7090,7090,0
20241008,123500,190125290,7090,7080,7090,7080,377
20241008,123400,187456110,7080,7080,7080,7080,0
20241008,123300,187456110,7080,7080,7080,7080,29
20241008,123200,187250790,7080,7070,7080,7060,228
20241008,123100,185640470,7070,7070,7070,7070,0
20241008,123000,185640470,7070,7070,7070,7070,32
20241008,122900,185414230,7070,7070,7070,7070,0
20241008,122800,185414230,7070,7070,7070,7070,4
20241008,122700,185385950,7100,7100,7100,7100,0
20241008,122600,185385950,7100,7100,7100,7100,15
20241008,122500,185279450,7070,7070,7070,7070,214
20241008,122400,183766470,7070,7070,7070,7070,13
20241008,122300,183674560,7070,7080,7080,7070,148
20241008,122200,182627020,7100,7100,7100,7100,67
20241008,122100,182151320,7100,7100,7100,7100,11
20241008,122000,182073220,7070,7080,7080,7070,122
20241008,121900,181210560,7080,7080,7080,7070,24
20241008,121800,181040720,7080,7080,7080,7080,153
20241008,121700,179957480,7080,7080,7080,7080,0
20241008,121600,179957480,7080,7100,7100,7080,995
20241008,121500,172902610,7100,7110,7110,7100,26
20241008,121400,172718000,7110,7110,7110,7110,20
20241008,121300,172575800,7120,7120,7120,7120,1
20241008,121200,172568680,7120,7120,7120,7120,28
20241008,121100,172369320,7120,7120,7120,7120,0
20241008,121000,172369320,7120,7120,7120,7120,1
20241008,120900,172362200,7100,7100,7100,7100,0
20241008,120800,172362200,7100,7100,7100,7100,0
20241008,120700,172362200,7100,7100,7100,7100,0
20241008,120600,172362200,7100,7100,7100,7100,0
20241008,120500,172362200,7100,7100,7100,7100,0
20241008,120400,172362200,7100,7100,7100,7100,1
20241008,120300,172355100,7110,7110,7110,7110,0
20241008,120200,172355100,7110,7110,7110,7110,2
20241008,120100,172340880,7110,7110,7110,7110,0
20241008,120000,172340880,7110,7110,7110,7110,6
20241008,115900,172298220,7100,7100,7100,7100,80
20241008,115800,171730220,7110,7160,7160,7110,733
20241008,115700,166510940,7170,7170,7170,7170,5
20241008,115600,166475090,7190,7170,7190,7170,10
20241008,115500,166403370,7170,7170,7170,7170,0
20241008,115400,166403370,7170,7170,7170,7170,0
20241008,115300,166403370,7170,7170,7170,7170,1
20241008,115200,166396200,7160,7170,7170,7160,117
20241008,115100,165558170,7170,7170,7170,7170,0
20241008,115000,165558170,7170,7170,7170,7170,0
20241008,114900,165558170,7170,7170,7170,7170,56
20241008,114800,165156650,7180,7180,7180,7180,10
20241008,114700,165084850,7180,7180,7180,7180,1
20241008,114600,165077670,7160,7160,7160,7160,249
20241008,114500,163294830,7170,7170,7170,7170,0
20241008,114400,163294830,7170,7170,7170,7170,0
20241008,114300,163294830,7170,7170,7170,7170,0
20241008,114200,163294830,7170,7170,7170,7170,1
20241008,114100,163287660,7160,7160,7160,7160,0
20241008,114000,163287660,7160,7160,7160,7160,0
20241008,113900,163287660,7160,7160,7160,7160,0
20241008,113800,163287660,7160,7160,7160,7160,0
20241008,113700,163287660,7160,7160,7160,7160,500
20241008,113600,159707660,7160,7160,7160,7160,0
20241008,113500,159707660,7160,7160,7160,7160,0
20241008,113400,159707660,7160,7160,7160,7160,0
20241008,113300,159707660,7160,7160,7160,7160,25
20241008,113200,159528660,7170,7170,7170,7170,0
20241008,113100,159528660,7170,7170,7170,7170,3
20241008,113000,159507150,7170,7170,7170,7170,0
20241008,112900,159507150,7170,7170,7170,7170,0
20241008,112800,159507150,7170,7170,7170,7170,0
20241008,112700,159507150,7170,7170,7170,7170,0
20241008,112600,159507150,7170,7170,7170,7170,0
20241008,112500,159507150,7170,7170,7170,7170,0
20241008,112400,159507150,7170,7160,7170,7160,5
20241008,112300,159471340,7160,7160,7160,7160,0
20241008,112200,159471340,7160,7160,7160,7160,1
20241008,112100,159464180,7150,7150,7150,7150,7
20241008,112000,159414130,7150,7150,7150,7150,0
20241008,111900,159414130,7150,7150,7150,7150,0
20241008,111800,159414130,7150,7150,7150,7150,0
20241008,111700,159414130,7150,7150,7150,7150,0
20241008,111600,159414130,7150,7140,7150,7130,28
20241008,111500,159214420,7150,7150,7150,7150,100
20241008,111400,158499420,7150,7150,7150,7150,400
20241008,111300,155639420,7180,7180,7180,7180,1
20241008,111200,155632240,7140,7150,7190,7140,105
20241008,111100,154878530,7160,7160,7160,7160,0
20241008,111000,154878530,7160,7160,7160,7160,0
20241008,110900,154878530,7160,7140,7160,7140,19
20241008,110800,154742630,7110,7100,7110,7100,29
20241008,110700,154536550,7100,7120,7120,7100,348
20241008,110600,152062760,7140,7140,7140,7140,48
20241008,110500,151720040,7140,7120,7140,7120,4
20241008,110400,151691500,7140,7140,7140,7140,1
20241008,110300,151684360,7120,7120,7120,7120,0
20241008,110200,151684360,7120,7120,7120,7120,0
20241008,110100,151684360,7120,7120,7120,7120,0
20241008,110000,151684360,7120,7120,7120,7120,0
20241008,105900,151684360,7120,7120,7120,7120,20
20241008,105800,151541960,7130,7130,7130,7130,0
20241008,105700,151541960,7130,7130,7130,7130,0
20241008,105600,151541960,7130,7130,7130,7130,5
20241008,105500,151506310,7140,7140,7140,7140,0
20241008,105400,151506310,7140,7140,7140,7140,0
20241008,105300,151506310,7140,7140,7140,7140,5
20241008,105200,151470610,7110,7110,7110,7110,123
20241008,105100,150596080,7110,7110,7110,7110,4
20241008,105000,150567640,7100,7100,7100,7100,0
20241008,104900,150567640,7100,7100,7100,7100,0
20241008,104800,150567640,7100,7100,7100,7100,440
20241008,104700,147443640,7100,7120,7120,7100,1186
20241008,104600,139006290,7120,7170,7170,7120,549
20241008,104500,135091940,7190,7190,7190,7190,0
20241008,104400,135091940,7190,7190,7190,7190,0
20241008,104300,135091940,7190,7190,7190,7190,0
20241008,104200,135091940,7190,7190,7190,7190,276
20241008,104100,133107500,7190,7190,7190,7190,0
20241008,104000,133107500,7190,7190,7190,7190,100
20241008,103900,132388500,7190,7190,7190,7190,0
20241008,103800,132388500,7190,7190,7190,7190,0
20241008,103700,132388500,7190,7190,7190,7190,0
20241008,103600,132388500,7190,7190,7190,7190,1
20241008,103500,132381310,7160,7160,7160,7160,12
20241008,103400,132295390,7170,7170,7170,7170,0
20241008,103300,132295390,7170,7170,7170,7170,0
20241008,103200,132295390,7170,7170,7170,7170,58
20241008,103100,131879530,7170,7170,7170,7170,52
20241008,103000,131506690,7180,7180,7180,7180,586
20241008,102900,127299210,7180,7180,7180,7180,0
20241008,102800,127299210,7180,7180,7180,7180,2
20241008,102700,127284850,7180,7180,7180,7180,0
20241008,102600,127284850,7180,7180,7180,7180,0
20241008,102500,127284850,7180,7180,7180,7180,21
20241008,102400,127134070,7220,7220,7220,7220,0
20241008,102300,127134070,7220,7220,7220,7220,142
20241008,102200,126108830,7220,7200,7220,7200,956
20241008,102100,119215790,7200,7200,7200,7200,1
20241008,102000,119208590,7200,7200,7200,7200,0
20241008,101900,119208590,7200,7180,7200,7180,150
20241008,101800,118128610,7160,7160,7160,7160,0
20241008,101700,118128610,7160,7160,7160,7160,0
20241008,101600,118128610,7160,7160,7160,7160,5
20241008,101500,118092810,7160,7160,7160,7160,2
20241008,101400,118078490,7150,7150,7150,7150,0
20241008,101300,118078490,7150,7150,7150,7150,0
20241008,101200,118078490,7150,7140,7150,7140,427
20241008,101100,115025610,7140,7140,7140,7140,2
20241008,101000,115011330,7140,7130,7140,7130,50
20241008,100900,114654800,7100,7100,7100,7100,207
20241008,100800,113185100,7100,7100,7100,7100,183
20241008,100700,111885800,7100,7100,7100,7100,0
20241008,100600,111885800,7100,7110,7110,7100,184
20241008,100500,110578400,7110,7130,7130,7100,650
20241008,100400,105957970,7130,7130,7130,7130,30
20241008,100300,105744070,7120,7120,7120,7120,58
20241008,100200,105331110,7140,7140,7140,7140,1
20241008,100100,105323970,7120,7130,7130,7120,475
20241008,100000,101940610,7140,7160,7160,7140,1604
20241008,095900,90468910,7170,7170,7170,7170,0
20241008,095800,90468910,7170,7170,7170,7170,0
20241008,095700,90468910,7170,7190,7190,7170,525
20241008,095600,86696240,7190,7190,7190,7190,79
20241008,095500,86128230,7190,7190,7190,7190,0
20241008,095400,86128230,7190,7190,7190,7190,73
20241008,095300,85603360,7170,7170,7170,7170,64
20241008,095200,85144480,7160,7160,7160,7160,192
20241008,095100,83769760,7170,7170,7190,7170,120
20241008,095000,82909160,7170,7180,7180,7170,119
20241008,094900,82055820,7180,7180,7180,7180,28
20241008,094800,81854780,7180,7180,7180,7180,349
20241008,094700,79348960,7180,7230,7230,7180,2150
20241008,094600,63834070,7230,7250,7250,7230,500
20241008,094500,60214170,7260,7260,7260,7260,10
20241008,094400,60141570,7260,7270,7270,7260,12
20241008,094300,60054430,7280,7280,7280,7280,0
20241008,094200,60054430,7280,7280,7280,7280,0
20241008,094100,60054430,7280,7270,7280,7270,20
20241008,094000,59908840,7270,7270,7270,7270,1
20241008,093900,59901570,7250,7250,7250,7250,0
20241008,093800,59901570,7250,7250,7250,7250,0
20241008,093700,59901570,7250,7250,7250,7250,123
20241008,093600,59009820,7270,7270,7270,7270,0
20241008,093500,59009820,7270,7270,7270,7270,0
20241008,093400,59009820,7270,7270,7270,7270,1
20241008,093300,59002550,7280,7280,7280,7280,0
20241008,093200,59002550,7280,7280,7280,7280,0
20241008,093100,59002550,7280,7280,7280,7280,5
20241008,093000,58966150,7270,7270,7270,7270,14
20241008,092900,58864370,7240,7240,7240,7240,360
20241008,092800,56257970,7230,7230,7230,7230,73
20241008,092700,55730180,7230,7230,7230,7230,84
20241008,092600,55122860,7230,7230,7230,7230,1
20241008,092500,55115630,7230,7230,7230,7230,59
20241008,092400,54689060,7230,7240,7240,7230,534
20241008,092300,50823760,7240,7240,7240,7240,424
20241008,092200,47754000,7240,7270,7270,7240,422
20241008,092100,44687780,7270,7270,7270,7270,0
20241008,092000,44687780,7270,7270,7270,7270,16
20241008,091900,44571460,7270,7270,7270,7270,6
20241008,091800,44527840,7270,7270,7270,7270,0
20241008,091700,44527840,7270,7290,7290,7270,285
20241008,091600,42450600,7350,7370,7370,7350,12
20241008,091500,42362200,7370,7280,7370,7280,468
20241008,091400,38954710,7270,7320,7320,7270,798
20241008,091300,33145120,7280,7340,7340,7280,322
20241008,091200,30789920,7340,7320,7340,7320,201
20241008,091100,29318580,7320,7270,7320,7270,61
20241008,091000,28875060,7270,7270,7270,7270,0
20241008,090900,28875060,7270,7280,7320,7270,220
20241008,090800,27273260,7280,7280,7280,7280,100
20241008,090700,26545260,7290,7290,7300,7290,404
20241008,090600,23596370,7270,7270,7280,7270,111
20241008,090500,22788500,7270,7230,7270,7230,491
20241008,090400,19233620,7240,7250,7250,7240,111
20241008,090300,18429970,7220,7240,7240,7220,613
20241008,090200,14000630,7240,7240,7240,7240,1
20241008,090100,13993390,7200,7220,7220,7170,869
20241008,090000,7724780,7220,7300,7300,7220,1063