KissMeData/246710/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,205400,430229030,7280,7280,7280,7280,1645
20241010,205300,430229030,7280,7280,7280,7280,0
20241010,205200,430229030,7280,7280,7280,7280,0
20241010,205100,430229030,7280,7280,7280,7280,0
20241010,205000,430229030,7280,7280,7280,7280,0
20241010,204900,430229030,7280,7280,7280,7280,0
20241010,204800,430229030,7280,7280,7280,7280,0
20241010,204700,430229030,7280,7280,7280,7280,0
20241010,204600,430229030,7280,7280,7280,7280,0
20241010,204500,430229030,7280,7280,7280,7280,0
20241010,204400,430229030,7280,7280,7280,7280,0
20241010,204300,430229030,7280,7280,7280,7280,0
20241010,204200,430229030,7280,7280,7280,7280,0
20241010,204100,430229030,7280,7280,7280,7280,0
20241010,204000,430229030,7280,7280,7280,7280,0
20241010,203900,430229030,7280,7280,7280,7280,0
20241010,203800,430229030,7280,7280,7280,7280,0
20241010,203700,430229030,7280,7280,7280,7280,0
20241010,203600,430229030,7280,7280,7280,7280,0
20241010,203500,430229030,7280,7280,7280,7280,0
20241010,203400,430229030,7280,7280,7280,7280,0
20241010,203300,430229030,7280,7280,7280,7280,0
20241010,203200,430229030,7280,7280,7280,7280,0
20241010,203100,430229030,7280,7280,7280,7280,0
20241010,203000,430229030,7280,7280,7280,7280,0
20241010,202900,430229030,7280,7280,7280,7280,0
20241010,202800,430229030,7280,7280,7280,7280,0
20241010,202700,430229030,7280,7280,7280,7280,0
20241010,202600,430229030,7280,7280,7280,7280,0
20241010,202500,430229030,7280,7280,7280,7280,0
20241010,202400,430229030,7280,7280,7280,7280,1645
20241010,202300,430229030,7280,7280,7280,7280,0
20241010,202200,430229030,7280,7280,7280,7280,0
20241010,202100,430229030,7280,7280,7280,7280,0
20241010,202000,430229030,7280,7280,7280,7280,0
20241010,201900,430229030,7280,7280,7280,7280,0
20241010,201800,430229030,7280,7280,7280,7280,0
20241010,201700,430229030,7280,7280,7280,7280,0
20241010,201600,430229030,7280,7280,7280,7280,0
20241010,201500,430229030,7280,7280,7280,7280,0
20241010,201400,430229030,7280,7280,7280,7280,0
20241010,201300,430229030,7280,7280,7280,7280,0
20241010,201200,430229030,7280,7280,7280,7280,0
20241010,201100,430229030,7280,7280,7280,7280,0
20241010,201000,430229030,7280,7280,7280,7280,0
20241010,200900,430229030,7280,7280,7280,7280,0
20241010,200800,430229030,7280,7280,7280,7280,0
20241010,200700,430229030,7280,7280,7280,7280,0
20241010,200600,430229030,7280,7280,7280,7280,0
20241010,200500,430229030,7280,7280,7280,7280,0
20241010,200400,430229030,7280,7280,7280,7280,0
20241010,200300,430229030,7280,7280,7280,7280,0
20241010,200200,430229030,7280,7280,7280,7280,0
20241010,200100,430229030,7280,7280,7280,7280,0
20241010,200000,430229030,7280,7280,7280,7280,0
20241010,195900,430229030,7280,7280,7280,7280,0
20241010,195800,430229030,7280,7280,7280,7280,0
20241010,195700,430229030,7280,7280,7280,7280,0
20241010,195600,430229030,7280,7280,7280,7280,0
20241010,195500,430229030,7280,7280,7280,7280,0
20241010,195400,430229030,7280,7280,7280,7280,1645
20241010,195300,430229030,7280,7280,7280,7280,0
20241010,195200,430229030,7280,7280,7280,7280,0
20241010,195100,430229030,7280,7280,7280,7280,0
20241010,195000,430229030,7280,7280,7280,7280,0
20241010,194900,430229030,7280,7280,7280,7280,0
20241010,194800,430229030,7280,7280,7280,7280,0
20241010,194700,430229030,7280,7280,7280,7280,0
20241010,194600,430229030,7280,7280,7280,7280,0
20241010,194500,430229030,7280,7280,7280,7280,0
20241010,194400,430229030,7280,7280,7280,7280,0
20241010,194300,430229030,7280,7280,7280,7280,0
20241010,194200,430229030,7280,7280,7280,7280,0
20241010,194100,430229030,7280,7280,7280,7280,0
20241010,194000,430229030,7280,7280,7280,7280,0
20241010,193900,430229030,7280,7280,7280,7280,0
20241010,193800,430229030,7280,7280,7280,7280,0
20241010,193700,430229030,7280,7280,7280,7280,0
20241010,193600,430229030,7280,7280,7280,7280,0
20241010,193500,430229030,7280,7280,7280,7280,0
20241010,193400,430229030,7280,7280,7280,7280,0
20241010,193300,430229030,7280,7280,7280,7280,0
20241010,193200,430229030,7280,7280,7280,7280,0
20241010,193100,430229030,7280,7280,7280,7280,0
20241010,193000,430229030,7280,7280,7280,7280,0
20241010,192900,430229030,7280,7280,7280,7280,0
20241010,192800,430229030,7280,7280,7280,7280,0
20241010,192700,430229030,7280,7280,7280,7280,0
20241010,192600,430229030,7280,7280,7280,7280,0
20241010,192500,430229030,7280,7280,7280,7280,0
20241010,192400,430229030,7280,7280,7280,7280,1645
20241010,192300,430229030,7280,7280,7280,7280,0
20241010,192200,430229030,7280,7280,7280,7280,0
20241010,192100,430229030,7280,7280,7280,7280,0
20241010,192000,430229030,7280,7280,7280,7280,0
20241010,191900,430229030,7280,7280,7280,7280,0
20241010,191800,430229030,7280,7280,7280,7280,0
20241010,191700,430229030,7280,7280,7280,7280,0
20241010,191600,430229030,7280,7280,7280,7280,0
20241010,191500,430229030,7280,7280,7280,7280,0
20241010,191400,430229030,7280,7280,7280,7280,0
20241010,191300,430229030,7280,7280,7280,7280,0
20241010,191200,430229030,7280,7280,7280,7280,0
20241010,191100,430229030,7280,7280,7280,7280,0
20241010,191000,430229030,7280,7280,7280,7280,0
20241010,190900,430229030,7280,7280,7280,7280,0
20241010,190800,430229030,7280,7280,7280,7280,0
20241010,190700,430229030,7280,7280,7280,7280,0
20241010,190600,430229030,7280,7280,7280,7280,0
20241010,190500,430229030,7280,7280,7280,7280,0
20241010,190400,430229030,7280,7280,7280,7280,0
20241010,190300,430229030,7280,7280,7280,7280,0
20241010,190200,430229030,7280,7280,7280,7280,0
20241010,190100,430229030,7280,7280,7280,7280,0
20241010,190000,430229030,7280,7280,7280,7280,0
20241010,185900,430229030,7280,7280,7280,7280,0
20241010,185800,430229030,7280,7280,7280,7280,0
20241010,185700,430229030,7280,7280,7280,7280,0
20241010,185600,430229030,7280,7280,7280,7280,0
20241010,185500,430229030,7280,7280,7280,7280,0
20241010,185400,430229030,7280,7280,7280,7280,1645
20241010,185300,430229030,7280,7280,7280,7280,0
20241010,185200,430229030,7280,7280,7280,7280,0
20241010,185100,430229030,7280,7280,7280,7280,0
20241010,185000,430229030,7280,7280,7280,7280,0
20241010,184900,430229030,7280,7280,7280,7280,0
20241010,184800,430229030,7280,7280,7280,7280,0
20241010,184700,430229030,7280,7280,7280,7280,0
20241010,184600,430229030,7280,7280,7280,7280,0
20241010,184500,430229030,7280,7280,7280,7280,0
20241010,184400,430229030,7280,7280,7280,7280,0
20241010,184300,430229030,7280,7280,7280,7280,0
20241010,184200,430229030,7280,7280,7280,7280,0
20241010,184100,430229030,7280,7280,7280,7280,0
20241010,184000,430229030,7280,7280,7280,7280,0
20241010,183900,430229030,7280,7280,7280,7280,0
20241010,183800,430229030,7280,7280,7280,7280,0
20241010,183700,430229030,7280,7280,7280,7280,0
20241010,183600,430229030,7280,7280,7280,7280,0
20241010,183500,430229030,7280,7280,7280,7280,0
20241010,183400,430229030,7280,7280,7280,7280,0
20241010,183300,430229030,7280,7280,7280,7280,0
20241010,183200,430229030,7280,7280,7280,7280,0
20241010,183100,430229030,7280,7280,7280,7280,0
20241010,183000,430229030,7280,7280,7280,7280,0
20241010,182900,430229030,7280,7280,7280,7280,0
20241010,182800,430229030,7280,7280,7280,7280,0
20241010,182700,430229030,7280,7280,7280,7280,0
20241010,182600,430229030,7280,7280,7280,7280,0
20241010,182500,430229030,7280,7280,7280,7280,0
20241010,182400,430229030,7280,7280,7280,7280,1645
20241010,182300,430229030,7280,7280,7280,7280,0
20241010,182200,430229030,7280,7280,7280,7280,0
20241010,182100,430229030,7280,7280,7280,7280,0
20241010,182000,430229030,7280,7280,7280,7280,0
20241010,181900,430229030,7280,7280,7280,7280,0
20241010,181800,430229030,7280,7280,7280,7280,0
20241010,181700,430229030,7280,7280,7280,7280,0
20241010,181600,430229030,7280,7280,7280,7280,0
20241010,181500,430229030,7280,7280,7280,7280,0
20241010,181400,430229030,7280,7280,7280,7280,0
20241010,181300,430229030,7280,7280,7280,7280,0
20241010,181200,430229030,7280,7280,7280,7280,0
20241010,181100,430229030,7280,7280,7280,7280,0
20241010,181000,430229030,7280,7280,7280,7280,0
20241010,180900,430229030,7280,7280,7280,7280,0
20241010,180800,430229030,7280,7280,7280,7280,0
20241010,180700,430229030,7280,7280,7280,7280,0
20241010,180600,430229030,7280,7280,7280,7280,0
20241010,180500,430229030,7280,7280,7280,7280,0
20241010,180400,430229030,7280,7280,7280,7280,0
20241010,180300,430229030,7280,7280,7280,7280,0
20241010,180200,430229030,7280,7280,7280,7280,0
20241010,180100,430229030,7280,7280,7280,7280,0
20241010,180000,430229030,7280,7280,7280,7280,0
20241010,175900,430229030,7280,7280,7280,7280,0
20241010,175800,430229030,7280,7280,7280,7280,0
20241010,175700,430229030,7280,7280,7280,7280,0
20241010,175600,430229030,7280,7280,7280,7280,0
20241010,175500,430229030,7280,7280,7280,7280,0
20241010,175400,430229030,7280,7280,7280,7280,1645
20241010,175300,430229030,7280,7280,7280,7280,0
20241010,175200,430229030,7280,7280,7280,7280,0
20241010,175100,430229030,7280,7280,7280,7280,0
20241010,175000,430229030,7280,7280,7280,7280,0
20241010,174900,430229030,7280,7280,7280,7280,0
20241010,174800,430229030,7280,7280,7280,7280,0
20241010,174700,430229030,7280,7280,7280,7280,0
20241010,174600,430229030,7280,7280,7280,7280,0
20241010,174500,430229030,7280,7280,7280,7280,0
20241010,174400,430229030,7280,7280,7280,7280,0
20241010,174300,430229030,7280,7280,7280,7280,0
20241010,174200,430229030,7280,7280,7280,7280,0
20241010,174100,430229030,7280,7280,7280,7280,0
20241010,174000,430229030,7280,7280,7280,7280,0
20241010,173900,430229030,7280,7280,7280,7280,0
20241010,173800,430229030,7280,7280,7280,7280,0
20241010,173700,430229030,7280,7280,7280,7280,0
20241010,173600,430229030,7280,7280,7280,7280,0
20241010,173500,430229030,7280,7280,7280,7280,0
20241010,173400,430229030,7280,7280,7280,7280,0
20241010,173300,430229030,7280,7280,7280,7280,0
20241010,173200,430229030,7280,7280,7280,7280,0
20241010,173100,430229030,7280,7280,7280,7280,0
20241010,173000,430229030,7280,7280,7280,7280,0
20241010,172900,430229030,7280,7280,7280,7280,0
20241010,172800,430229030,7280,7280,7280,7280,0
20241010,172700,430229030,7280,7280,7280,7280,0
20241010,172600,430229030,7280,7280,7280,7280,0
20241010,172500,430229030,7280,7280,7280,7280,0
20241010,172400,430229030,7280,7280,7280,7280,1645
20241010,172300,430229030,7280,7280,7280,7280,0
20241010,172200,430229030,7280,7280,7280,7280,0
20241010,172100,430229030,7280,7280,7280,7280,0
20241010,172000,430229030,7280,7280,7280,7280,0
20241010,171900,430229030,7280,7280,7280,7280,0
20241010,171800,430229030,7280,7280,7280,7280,0
20241010,171700,430229030,7280,7280,7280,7280,0
20241010,171600,430229030,7280,7280,7280,7280,0
20241010,171500,430229030,7280,7280,7280,7280,0
20241010,171400,430229030,7280,7280,7280,7280,0
20241010,171300,430229030,7280,7280,7280,7280,0
20241010,171200,430229030,7280,7280,7280,7280,0
20241010,171100,430229030,7280,7280,7280,7280,0
20241010,171000,430229030,7280,7280,7280,7280,0
20241010,170900,430229030,7280,7280,7280,7280,0
20241010,170800,430229030,7280,7280,7280,7280,0
20241010,170700,430229030,7280,7280,7280,7280,0
20241010,170600,430229030,7280,7280,7280,7280,0
20241010,170500,430229030,7280,7280,7280,7280,0
20241010,170400,430229030,7280,7280,7280,7280,0
20241010,170300,430229030,7280,7280,7280,7280,0
20241010,170200,430229030,7280,7280,7280,7280,0
20241010,170100,430229030,7280,7280,7280,7280,0
20241010,170000,430229030,7280,7280,7280,7280,0
20241010,165900,430229030,7280,7280,7280,7280,0
20241010,165800,430229030,7280,7280,7280,7280,0
20241010,165700,430229030,7280,7280,7280,7280,0
20241010,165600,430229030,7280,7280,7280,7280,0
20241010,165500,430229030,7280,7280,7280,7280,0
20241010,165400,430229030,7280,7280,7280,7280,1645
20241010,165300,430229030,7280,7280,7280,7280,0
20241010,165200,430229030,7280,7280,7280,7280,0
20241010,165100,430229030,7280,7280,7280,7280,0
20241010,165000,430229030,7280,7280,7280,7280,0
20241010,164900,430229030,7280,7280,7280,7280,0
20241010,164800,430229030,7280,7280,7280,7280,0
20241010,164700,430229030,7280,7280,7280,7280,0
20241010,164600,430229030,7280,7280,7280,7280,0
20241010,164500,430229030,7280,7280,7280,7280,0
20241010,164400,430229030,7280,7280,7280,7280,0
20241010,164300,430229030,7280,7280,7280,7280,0
20241010,164200,430229030,7280,7280,7280,7280,0
20241010,164100,430229030,7280,7280,7280,7280,0
20241010,164000,430229030,7280,7280,7280,7280,0
20241010,163900,430229030,7280,7280,7280,7280,0
20241010,163800,430229030,7280,7280,7280,7280,0
20241010,163700,430229030,7280,7280,7280,7280,0
20241010,163600,430229030,7280,7280,7280,7280,0
20241010,163500,430229030,7280,7280,7280,7280,0
20241010,163400,430229030,7280,7280,7280,7280,0
20241010,163300,430229030,7280,7280,7280,7280,0
20241010,163200,430229030,7280,7280,7280,7280,0
20241010,163100,430229030,7280,7280,7280,7280,0
20241010,163000,430229030,7280,7280,7280,7280,0
20241010,162900,430229030,7280,7280,7280,7280,0
20241010,162800,430229030,7280,7280,7280,7280,0
20241010,162700,430229030,7280,7280,7280,7280,0
20241010,162600,430229030,7280,7280,7280,7280,0
20241010,162500,430229030,7280,7280,7280,7280,0
20241010,162400,430229030,7280,7280,7280,7280,1645
20241010,162300,430229030,7280,7280,7280,7280,0
20241010,162200,430229030,7280,7280,7280,7280,0
20241010,162100,430229030,7280,7280,7280,7280,0
20241010,162000,430229030,7280,7280,7280,7280,0
20241010,161900,430229030,7280,7280,7280,7280,0
20241010,161800,430229030,7280,7280,7280,7280,0
20241010,161700,430229030,7280,7280,7280,7280,0
20241010,161600,430229030,7280,7280,7280,7280,0
20241010,161500,430229030,7280,7280,7280,7280,0
20241010,161400,430229030,7280,7280,7280,7280,0
20241010,161300,430229030,7280,7280,7280,7280,0
20241010,161200,430229030,7280,7280,7280,7280,0
20241010,161100,430229030,7280,7280,7280,7280,0
20241010,161000,430229030,7280,7280,7280,7280,0
20241010,160900,430229030,7280,7280,7280,7280,0
20241010,160800,430229030,7280,7280,7280,7280,0
20241010,160700,430229030,7280,7280,7280,7280,0
20241010,160600,430229030,7280,7280,7280,7280,0
20241010,160500,430229030,7280,7280,7280,7280,0
20241010,160400,430229030,7280,7280,7280,7280,0
20241010,160300,430229030,7280,7280,7280,7280,0
20241010,160200,430229030,7280,7280,7280,7280,0
20241010,160100,430229030,7280,7280,7280,7280,0
20241010,160000,430229030,7280,7280,7280,7280,0
20241010,155900,430229030,7280,7280,7280,7280,0
20241010,155800,430229030,7280,7280,7280,7280,0
20241010,155700,430229030,7280,7280,7280,7280,0
20241010,155600,430229030,7280,7280,7280,7280,0
20241010,155500,430229030,7280,7280,7280,7280,0
20241010,155400,430229030,7280,7280,7280,7280,1645
20241010,155300,430229030,7280,7280,7280,7280,0
20241010,155200,430229030,7280,7280,7280,7280,0
20241010,155100,430229030,7280,7280,7280,7280,0
20241010,155000,430229030,7280,7280,7280,7280,0
20241010,154900,430229030,7280,7280,7280,7280,0
20241010,154800,430229030,7280,7280,7280,7280,0
20241010,154700,430229030,7280,7280,7280,7280,0
20241010,154600,430229030,7280,7280,7280,7280,0
20241010,154500,430229030,7280,7280,7280,7280,0
20241010,154400,430229030,7280,7280,7280,7280,0
20241010,154300,430229030,7280,7280,7280,7280,0
20241010,154200,430229030,7280,7280,7280,7280,0
20241010,154100,430229030,7280,7280,7280,7280,0
20241010,154000,430229030,7280,7280,7280,7280,0
20241010,153900,430229030,7280,7280,7280,7280,0
20241010,153800,430229030,7280,7280,7280,7280,0
20241010,153700,430229030,7280,7280,7280,7280,0
20241010,153600,430229030,7280,7280,7280,7280,0
20241010,153500,430229030,7280,7280,7280,7280,0
20241010,153400,430229030,7280,7280,7280,7280,0
20241010,153300,430229030,7280,7280,7280,7280,0
20241010,153200,430229030,7280,7280,7280,7280,0
20241010,153100,430229030,7280,7280,7280,7280,0
20241010,153000,430229030,7280,7280,7280,7280,1645
20241010,152900,418253430,7180,7180,7180,7180,0
20241010,152800,418253430,7180,7180,7180,7180,0
20241010,152700,418253430,7180,7180,7180,7180,0
20241010,152600,418253430,7180,7180,7180,7180,0
20241010,152500,418253430,7180,7180,7180,7180,0
20241010,152400,418253430,7180,7180,7180,7180,0
20241010,152300,418253430,7180,7180,7180,7180,0
20241010,152200,418253430,7180,7180,7180,7180,0
20241010,152100,418253430,7180,7180,7180,7180,0
20241010,152000,418253430,7180,7180,7180,7180,0
20241010,151900,418253430,7180,7190,7190,7170,222
20241010,151800,416658970,7190,7180,7190,7180,332
20241010,151700,414272210,7180,7180,7180,7180,97
20241010,151600,413575750,7190,7190,7190,7190,2
20241010,151500,413561370,7190,7190,7190,7190,112
20241010,151400,412756090,7190,7190,7190,7190,1
20241010,151300,412748900,7200,7180,7200,7180,109
20241010,151200,411965430,7180,7200,7200,7180,12
20241010,151100,411879050,7200,7200,7200,7200,0
20241010,151000,411879050,7200,7190,7200,7190,59
20241010,150900,411454360,7200,7190,7200,7190,151
20241010,150800,410367540,7170,7170,7170,7170,3
20241010,150700,410346030,7160,7190,7190,7160,16
20241010,150600,410231210,7170,7180,7180,7170,93
20241010,150500,409564010,7170,7190,7190,7160,144
20241010,150400,408530670,7160,7170,7170,7160,248
20241010,150300,406754790,7180,7190,7190,7180,240
20241010,150200,405031110,7190,7190,7190,7190,98
20241010,150100,404326490,7200,7200,7200,7200,100
20241010,150000,403606490,7200,7190,7200,7190,549
20241010,145900,399653840,7190,7200,7200,7190,150
20241010,145800,398575290,7200,7200,7200,7200,193
20241010,145700,397185690,7200,7200,7200,7200,0
20241010,145600,397185690,7200,7200,7200,7200,203
20241010,145500,395724090,7200,7200,7200,7200,148
20241010,145400,394658490,7200,7190,7200,7190,113
20241010,145300,393845020,7200,7200,7200,7200,49
20241010,145200,393492220,7200,7190,7200,7190,500
20241010,145100,389892340,7190,7190,7190,7190,38
20241010,145000,389619120,7190,7200,7200,7190,86
20241010,144900,389000300,7200,7200,7200,7200,1989
20241010,144800,374679500,7200,7190,7200,7190,953
20241010,144700,367818010,7180,7180,7180,7180,29
20241010,144600,367609790,7180,7180,7180,7180,0
20241010,144500,367609790,7180,7180,7180,7180,48
20241010,144400,367265150,7180,7180,7180,7180,53
20241010,144300,366884610,7180,7180,7180,7180,101
20241010,144200,366159430,7190,7190,7190,7190,0
20241010,144100,366159430,7190,7190,7190,7190,1
20241010,144000,366152240,7180,7180,7180,7180,48
20241010,143900,365807600,7180,7180,7180,7180,100
20241010,143800,365089600,7180,7200,7200,7180,1621
20241010,143700,353432180,7200,7200,7200,7200,348
20241010,143600,350926580,7200,7210,7230,7200,256
20241010,143500,349081980,7200,7200,7200,7200,657
20241010,143400,344351580,7200,7210,7210,7200,919
20241010,143300,337734290,7220,7190,7220,7190,1131
20241010,143200,329591190,7180,7180,7180,7180,21
20241010,143100,329440410,7180,7170,7190,7170,10
20241010,143000,329368680,7180,7190,7190,7180,356
20241010,142900,326812240,7200,7200,7210,7200,3035
20241010,142800,304959890,7190,7190,7190,7190,754
20241010,142700,299538630,7190,7190,7190,7190,0
20241010,142600,299538630,7190,7190,7190,7190,0
20241010,142500,299538630,7190,7190,7190,7190,49
20241010,142400,299186320,7190,7190,7190,7190,0
20241010,142300,299186320,7190,7180,7190,7180,2054
20241010,142200,284419570,7180,7180,7180,7180,0
20241010,142100,284419570,7180,7180,7180,7180,101
20241010,142000,283694390,7190,7190,7190,7190,450
20241010,141900,280458890,7190,7190,7190,7190,48
20241010,141800,280113770,7190,7190,7190,7190,6
20241010,141700,280070630,7170,7170,7170,7170,14
20241010,141600,279970250,7160,7190,7190,7160,158
20241010,141500,278837250,7190,7190,7190,7190,98
20241010,141400,278132630,7190,7190,7190,7190,0
20241010,141300,278132630,7190,7190,7190,7190,151
20241010,141200,277046940,7190,7190,7190,7190,0
20241010,141100,277046940,7190,7190,7190,7190,108
20241010,141000,276270420,7200,7200,7200,7200,49
20241010,140900,275917620,7200,7200,7200,7200,0
20241010,140800,275917620,7200,7200,7200,7200,49
20241010,140700,275564820,7200,7200,7200,7200,5
20241010,140600,275528820,7200,7200,7200,7200,124
20241010,140500,274636020,7190,7190,7190,7170,67
20241010,140400,274154980,7200,7200,7200,7200,54
20241010,140300,273766180,7190,7190,7190,7190,181
20241010,140200,272464790,7190,7190,7190,7190,13
20241010,140100,272371320,7190,7190,7190,7190,49
20241010,140000,272019010,7180,7180,7180,7180,0
20241010,135900,272019010,7180,7190,7190,7180,61
20241010,135800,271580550,7180,7170,7180,7170,62
20241010,135700,271135420,7170,7180,7180,7170,211
20241010,135600,269620780,7190,7200,7200,7190,118
20241010,135500,268771880,7200,7200,7200,7200,98
20241010,135400,268066280,7200,7190,7200,7190,62
20241010,135300,267620010,7190,7190,7190,7190,13
20241010,135200,267526540,7200,7200,7200,7200,0
20241010,135100,267526540,7200,7200,7200,7200,155
20241010,135000,266410540,7190,7190,7190,7190,0
20241010,134900,266410540,7190,7190,7190,7190,0
20241010,134800,266410540,7190,7200,7200,7190,91
20241010,134700,265755760,7200,7180,7200,7180,25
20241010,134600,265575860,7200,7200,7200,7200,49
20241010,134500,265223060,7200,7200,7200,7200,69
20241010,134400,264726260,7200,7180,7200,7180,90
20241010,134300,264079430,7170,7170,7170,7170,0
20241010,134200,264079430,7170,7190,7190,7170,282
20241010,134100,262054040,7200,7200,7200,7200,118
20241010,134000,261204440,7200,7200,7200,7200,700
20241010,133900,256164440,7200,7200,7200,7200,33
20241010,133800,255926840,7190,7190,7190,7190,80
20241010,133700,255351640,7190,7190,7190,7190,0
20241010,133600,255351640,7190,7190,7190,7190,136
20241010,133500,254373800,7190,7190,7190,7190,0
20241010,133400,254373800,7190,7190,7190,7190,1
20241010,133300,254366610,7200,7230,7230,7200,101
20241010,133200,253638170,7230,7250,7250,7220,612
20241010,133100,249211280,7250,7260,7260,7250,72
20241010,133000,248688800,7260,7260,7260,7260,94
20241010,132900,248006360,7260,7270,7270,7260,108
20241010,132800,247221280,7270,7270,7270,7270,49
20241010,132700,246865050,7270,7270,7270,7270,10
20241010,132600,246792350,7270,7270,7270,7270,48
20241010,132500,246443390,7270,7270,7270,7270,267
20241010,132400,244502300,7280,7270,7280,7270,181
20241010,132300,243185950,7270,7270,7270,7270,0
20241010,132200,243185950,7270,7270,7270,7270,100
20241010,132100,242458950,7270,7270,7270,7270,48
20241010,132000,242109990,7270,7270,7270,7270,0
20241010,131900,242109990,7270,7270,7270,7270,44
20241010,131800,241790110,7260,7260,7260,7260,5
20241010,131700,241753810,7260,7250,7260,7250,26
20241010,131600,241565120,7240,7270,7270,7240,24
20241010,131500,241391330,7230,7240,7240,7230,174
20241010,131400,240132410,7280,7280,7280,7280,133
20241010,131300,239164170,7260,7260,7260,7260,0
20241010,131200,239164170,7260,7260,7260,7260,0
20241010,131100,239164170,7260,7260,7260,7260,48
20241010,131000,238815690,7260,7260,7260,7260,0
20241010,130900,238815690,7260,7260,7260,7260,48
20241010,130800,238467210,7240,7240,7240,7240,0
20241010,130700,238467210,7240,7230,7240,7230,170
20241010,130600,237236440,7220,7260,7260,7200,257
20241010,130500,235382620,7290,7290,7290,7280,101
20241010,130400,234646590,7270,7290,7290,7270,2398
20241010,130300,217166710,7290,7280,7290,7280,51
20241010,130200,216794930,7280,7280,7280,7280,29
20241010,130100,216583810,7270,7260,7270,7260,20
20241010,130000,216438570,7260,7260,7260,7260,1
20241010,125900,216431310,7240,7240,7250,7240,387
20241010,125800,213628750,7240,7240,7240,7240,49
20241010,125700,213273990,7240,7240,7240,7240,0
20241010,125600,213273990,7240,7240,7240,7240,110
20241010,125500,212477590,7240,7240,7250,7240,39
20241010,125400,212195190,7250,7260,7260,7250,225
20241010,125300,210563150,7270,7270,7270,7270,48
20241010,125200,210214190,7270,7270,7270,7270,106
20241010,125100,209443570,7270,7270,7270,7270,55
20241010,125000,209043720,7290,7290,7290,7290,0
20241010,124900,209043720,7290,7280,7290,7280,79
20241010,124800,208468230,7280,7280,7280,7280,111
20241010,124700,207660150,7280,7280,7280,7280,49
20241010,124600,207303430,7290,7270,7290,7260,141
20241010,124500,206276610,7270,7270,7270,7270,643
20241010,124400,201602000,7270,7260,7270,7260,208
20241010,124300,200090390,7260,7250,7260,7250,3
20241010,124200,200068630,7260,7260,7260,7260,102
20241010,124100,199328110,7250,7250,7250,7250,0
20241010,124000,199328110,7250,7250,7250,7250,24
20241010,123900,199154110,7250,7250,7250,7250,100
20241010,123800,198429110,7250,7240,7250,7240,216
20241010,123700,196863930,7230,7230,7230,7230,2561
20241010,123600,178347900,7230,7230,7230,7230,77
20241010,123500,177791190,7230,7230,7230,7230,0
20241010,123400,177791190,7230,7210,7230,7210,68
20241010,123300,177300160,7210,7210,7210,7210,98
20241010,123200,176593580,7200,7200,7200,7200,359
20241010,123100,174008780,7190,7190,7190,7190,4
20241010,123000,173980020,7200,7200,7200,7200,390
20241010,122900,171172020,7190,7190,7190,7190,102
20241010,122800,170438640,7190,7190,7190,7190,10
20241010,122700,170366740,7190,7210,7210,7190,810
20241010,122600,164535430,7200,7200,7200,7200,21
20241010,122500,164384230,7200,7200,7200,7200,0
20241010,122400,164384230,7200,7200,7200,7190,218
20241010,122300,162816230,7210,7210,7210,7210,0
20241010,122200,162816230,7210,7210,7210,7210,89
20241010,122100,162174540,7210,7210,7210,7210,53
20241010,122000,161792410,7210,7210,7210,7210,0
20241010,121900,161792410,7210,7210,7210,7210,100
20241010,121800,161071410,7210,7210,7210,7210,26
20241010,121700,160883950,7210,7240,7240,7210,328
20241010,121600,158514800,7230,7230,7230,7230,0
20241010,121500,158514800,7230,7230,7230,7230,6
20241010,121400,158471420,7260,7260,7260,7260,49
20241010,121300,158115680,7260,7260,7260,7260,0
20241010,121200,158115680,7260,7260,7260,7260,0
20241010,121100,158115680,7260,7260,7260,7260,48
20241010,121000,157767200,7260,7260,7260,7260,200
20241010,120900,156315200,7260,7250,7260,7250,49
20241010,120800,155959640,7250,7250,7250,7250,119
20241010,120700,155096890,7240,7240,7240,7240,133
20241010,120600,154133970,7220,7220,7220,7220,10
20241010,120500,154061770,7220,7220,7220,7220,0
20241010,120400,154061770,7220,7220,7220,7220,48
20241010,120300,153715210,7220,7220,7220,7220,0
20241010,120200,153715210,7220,7200,7220,7200,42
20241010,120100,153412230,7200,7210,7210,7200,93
20241010,120000,152742620,7200,7200,7200,7200,21
20241010,115900,152591420,7200,7200,7200,7200,51
20241010,115800,152224220,7200,7200,7200,7200,1
20241010,115700,152217020,7200,7200,7200,7200,0
20241010,115600,152217020,7200,7210,7210,7200,230
20241010,115500,150560790,7220,7220,7220,7220,0
20241010,115400,150560790,7220,7210,7220,7210,109
20241010,115300,149774480,7220,7220,7220,7220,83
20241010,115200,149175220,7230,7230,7230,7230,0
20241010,115100,149175220,7230,7230,7230,7230,998
20241010,115000,141959680,7230,7230,7230,7230,5
20241010,114900,141923530,7230,7220,7230,7220,72
20241010,114800,141403290,7210,7210,7210,7210,49
20241010,114700,141050000,7210,7210,7210,7210,0
20241010,114600,141050000,7210,7210,7210,7210,48
20241010,114500,140703920,7210,7200,7210,7200,67
20241010,114400,140221510,7200,7200,7200,7200,48
20241010,114300,139875910,7200,7200,7200,7200,3
20241010,114200,139854310,7200,7230,7230,7190,696
20241010,114100,134838640,7230,7230,7230,7230,13
20241010,114000,134744650,7240,7250,7250,7240,82
20241010,113900,134150210,7240,7240,7240,7240,6
20241010,113800,134106770,7250,7240,7250,7240,150
20241010,113700,133019640,7230,7260,7260,7230,113
20241010,113600,132202620,7260,7260,7260,7260,99
20241010,113500,131483880,7270,7250,7270,7250,14
20241010,113400,131382200,7250,7240,7250,7230,301
20241010,113300,129201770,7230,7230,7230,7230,0
20241010,113200,129201770,7230,7210,7230,7210,190
20241010,113100,127828570,7200,7190,7200,7190,295
20241010,113000,125705900,7180,7170,7180,7170,74
20241010,112900,125175280,7160,7160,7160,7160,0
20241010,112800,125175280,7160,7160,7160,7160,0
20241010,112700,125175280,7160,7150,7170,7150,720
20241010,112600,120019730,7150,7150,7150,7150,141
20241010,112500,119011580,7160,7160,7160,7160,5
20241010,112400,118975780,7160,7160,7160,7160,48
20241010,112300,118632100,7160,7160,7160,7160,0
20241010,112200,118632100,7160,7150,7160,7150,163
20241010,112100,117465610,7150,7150,7150,7150,0
20241010,112000,117465610,7150,7150,7150,7150,0
20241010,111900,117465610,7150,7150,7150,7150,143
20241010,111800,116443160,7150,7150,7150,7150,0
20241010,111700,116443160,7150,7140,7150,7140,102
20241010,111600,115714390,7130,7130,7130,7130,0
20241010,111500,115714390,7130,7140,7140,7130,29
20241010,111400,115507520,7150,7150,7150,7150,49
20241010,111300,115157170,7150,7140,7150,7140,45
20241010,111200,114835440,7140,7140,7140,7140,4
20241010,111100,114806880,7130,7130,7130,7130,46
20241010,111000,114478900,7130,7130,7130,7130,83
20241010,110900,113887110,7140,7140,7140,7140,229
20241010,110800,112252050,7140,7140,7140,7140,108
20241010,110700,111480930,7140,7140,7140,7140,0
20241010,110600,111480930,7140,7140,7140,7140,1
20241010,110500,111473790,7140,7140,7140,7140,9
20241010,110400,111409530,7140,7130,7140,7130,67
20241010,110300,110931810,7120,7120,7120,7120,20
20241010,110200,110789410,7130,7130,7130,7130,0
20241010,110100,110789410,7130,7130,7130,7130,4
20241010,110000,110760890,7140,7140,7140,7140,0
20241010,105900,110760890,7140,7140,7140,7140,0
20241010,105800,110760890,7140,7140,7140,7140,0
20241010,105700,110760890,7140,7140,7140,7140,145
20241010,105600,109725590,7140,7140,7140,7140,1
20241010,105500,109718450,7090,7090,7090,7090,0
20241010,105400,109718450,7090,7090,7090,7090,0
20241010,105300,109718450,7090,7090,7100,7090,330
20241010,105200,107377430,7090,7090,7090,7090,0
20241010,105100,107377430,7090,7080,7090,7080,24
20241010,105000,107207370,7070,7070,7070,7070,0
20241010,104900,107207370,7070,7070,7070,7070,97
20241010,104800,106521580,7070,7070,7070,7070,1
20241010,104700,106514510,7060,7060,7060,7060,0
20241010,104600,106514510,7060,7060,7060,7060,2
20241010,104500,106500390,7060,7050,7060,7050,57
20241010,104400,106098120,7050,7050,7050,7050,0
20241010,104300,106098120,7050,7050,7050,7050,0
20241010,104200,106098120,7050,7040,7050,7040,130
20241010,104100,105181870,7030,7030,7030,7030,21
20241010,104000,105034240,7040,7040,7040,7040,0
20241010,103900,105034240,7040,7040,7040,7040,0
20241010,103800,105034240,7040,7040,7040,7040,0
20241010,103700,105034240,7040,7040,7040,7040,0
20241010,103600,105034240,7040,7040,7040,7040,0
20241010,103500,105034240,7040,7040,7040,7040,0
20241010,103400,105034240,7040,7060,7060,7000,919
20241010,103300,98587450,7060,7060,7060,7060,0
20241010,103200,98587450,7060,7060,7060,7060,0
20241010,103100,98587450,7060,7060,7060,7060,33
20241010,103000,98354470,7060,7060,7060,7060,0
20241010,102900,98354470,7060,7060,7060,7060,0
20241010,102800,98354470,7060,7070,7070,7060,140
20241010,102700,97365670,7070,7070,7070,7070,286
20241010,102600,95343650,7070,7070,7070,7070,0
20241010,102500,95343650,7070,7070,7070,7070,0
20241010,102400,95343650,7070,7070,7070,7070,55
20241010,102300,94954800,7070,7070,7070,7070,0
20241010,102200,94954800,7070,7070,7070,7070,111
20241010,102100,94170030,7080,7080,7080,7080,0
20241010,102000,94170030,7080,7090,7090,7080,138
20241010,101900,93192230,7090,7080,7090,7080,90
20241010,101800,92554730,7080,7090,7090,7080,129
20241010,101700,91640380,7100,7100,7100,7100,63
20241010,101600,91193080,7100,7100,7100,7100,3
20241010,101500,91171780,7100,7090,7100,7090,21
20241010,101400,91022810,7070,7070,7070,7070,0
20241010,101300,91022810,7070,7070,7070,7070,0
20241010,101200,91022810,7070,7070,7070,7070,0
20241010,101100,91022810,7070,7070,7070,7070,268
20241010,101000,89128050,7060,7050,7060,7050,127
20241010,100900,88232690,7050,7050,7050,7050,0
20241010,100800,88232690,7050,7050,7050,7050,0
20241010,100700,88232690,7050,7050,7050,7050,0
20241010,100600,88232690,7050,7050,7050,7050,119
20241010,100500,87393740,7040,7020,7040,7020,40
20241010,100400,87112760,7030,7030,7030,7030,0
20241010,100300,87112760,7030,7030,7030,7030,1
20241010,100200,87105730,7030,7030,7030,7030,0
20241010,100100,87105730,7030,7010,7030,7010,33
20241010,100000,86874050,7010,7010,7010,7010,0
20241010,095900,86874050,7010,7010,7010,7010,0
20241010,095800,86874050,7010,7000,7010,7000,300
20241010,095700,84773480,7010,7020,7020,7010,902
20241010,095600,78448460,7020,7020,7020,7020,0
20241010,095500,78448460,7020,7040,7040,7020,315
20241010,095400,76234890,7050,7060,7060,7050,95
20241010,095300,75564350,7050,7050,7050,7050,27
20241010,095200,75374000,7100,7100,7100,7100,0
20241010,095100,75374000,7100,7070,7100,7060,244
20241010,095000,73650490,7120,7120,7120,7120,1
20241010,094900,73643370,7130,7100,7140,7070,146
20241010,094800,72610540,7100,7100,7100,7100,0
20241010,094700,72610540,7100,7100,7100,7100,0
20241010,094600,72610540,7100,7070,7100,7060,1066
20241010,094500,65053370,7070,7070,7070,7070,2
20241010,094400,65039230,7070,7070,7070,7070,0
20241010,094300,65039230,7070,7070,7070,7070,21
20241010,094200,64890760,7050,7050,7060,7050,257
20241010,094100,63078870,7050,7050,7050,7050,57
20241010,094000,62677020,7030,7050,7050,7030,56
20241010,093900,62283320,7040,7040,7040,7040,36
20241010,093800,62029880,7020,7020,7020,7020,0
20241010,093700,62029880,7020,7020,7020,7020,16
20241010,093600,61917560,7010,7010,7010,7000,487
20241010,093500,58508430,7020,7020,7020,7020,107
20241010,093400,57757290,7040,7000,7040,7000,147
20241010,093300,56727390,7030,7010,7040,7000,128
20241010,093200,55831240,7010,7040,7040,7000,488
20241010,093100,52415060,7020,7040,7050,7010,263
20241010,093000,50570150,7010,7010,7050,7010,184
20241010,092900,49277830,7010,7020,7070,7010,297
20241010,092800,47194590,7060,7020,7060,7020,17
20241010,092700,47074930,7010,7070,7070,7010,164
20241010,092600,45923870,7080,7080,7080,7080,10
20241010,092500,45853070,7100,7080,7100,7080,190
20241010,092400,44505950,7070,7070,7070,7070,1060
20241010,092300,37011750,7060,7070,7070,7060,36
20241010,092200,36757290,7070,7080,7080,7070,22
20241010,092100,36601720,7080,7030,7080,7030,734
20241010,092000,31434100,7030,7020,7030,7020,98
20241010,091900,30745270,7020,7020,7020,7020,1
20241010,091800,30738250,7010,7010,7010,7010,3
20241010,091700,30717220,7010,7010,7010,7000,278
20241010,091600,28768610,7000,7010,7010,7000,815
20241010,091500,23055960,7020,7020,7020,7020,0
20241010,091400,23055960,7020,7020,7020,7020,113
20241010,091300,22262700,7060,7020,7060,7010,192
20241010,091200,20916710,7010,7060,7060,7010,295
20241010,091100,18848160,7060,7060,7060,7060,200
20241010,091000,17436160,7060,7030,7060,7010,235
20241010,090900,15784160,7030,7000,7030,7000,105
20241010,090800,15048450,7010,7010,7020,7010,103
20241010,090700,14326400,7010,7010,7010,7010,182
20241010,090600,13050580,7010,7010,7010,7010,132
20241010,090500,12125260,7030,7030,7030,7030,108
20241010,090400,11366020,7060,7060,7060,7060,101
20241010,090300,10652960,7070,7070,7070,7070,0
20241010,090200,10652960,7070,7070,7070,7040,709
20241010,090100,5640390,7090,7090,7090,7090,2
20241010,090000,5626210,7090,7150,7150,6950,599