KissMeData/317850/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,213400,494195480,9140,9140,9140,9140,628
20241007,213300,494195480,9140,9140,9140,9140,0
20241007,213200,494195480,9140,9140,9140,9140,0
20241007,213100,494195480,9140,9140,9140,9140,0
20241007,213000,494195480,9140,9140,9140,9140,0
20241007,212900,494195480,9140,9140,9140,9140,0
20241007,212800,494195480,9140,9140,9140,9140,0
20241007,212700,494195480,9140,9140,9140,9140,0
20241007,212600,494195480,9140,9140,9140,9140,0
20241007,212500,494195480,9140,9140,9140,9140,0
20241007,212400,494195480,9140,9140,9140,9140,0
20241007,212300,494195480,9140,9140,9140,9140,0
20241007,212200,494195480,9140,9140,9140,9140,0
20241007,212100,494195480,9140,9140,9140,9140,0
20241007,212000,494195480,9140,9140,9140,9140,0
20241007,211900,494195480,9140,9140,9140,9140,0
20241007,211800,494195480,9140,9140,9140,9140,0
20241007,211700,494195480,9140,9140,9140,9140,0
20241007,211600,494195480,9140,9140,9140,9140,0
20241007,211500,494195480,9140,9140,9140,9140,0
20241007,211400,494195480,9140,9140,9140,9140,0
20241007,211300,494195480,9140,9140,9140,9140,0
20241007,211200,494195480,9140,9140,9140,9140,0
20241007,211100,494195480,9140,9140,9140,9140,0
20241007,211000,494195480,9140,9140,9140,9140,0
20241007,210900,494195480,9140,9140,9140,9140,0
20241007,210800,494195480,9140,9140,9140,9140,0
20241007,210700,494195480,9140,9140,9140,9140,0
20241007,210600,494195480,9140,9140,9140,9140,0
20241007,210500,494195480,9140,9140,9140,9140,0
20241007,210400,494195480,9140,9140,9140,9140,628
20241007,210300,494195480,9140,9140,9140,9140,0
20241007,210200,494195480,9140,9140,9140,9140,0
20241007,210100,494195480,9140,9140,9140,9140,0
20241007,210000,494195480,9140,9140,9140,9140,0
20241007,205900,494195480,9140,9140,9140,9140,0
20241007,205800,494195480,9140,9140,9140,9140,0
20241007,205700,494195480,9140,9140,9140,9140,0
20241007,205600,494195480,9140,9140,9140,9140,0
20241007,205500,494195480,9140,9140,9140,9140,0
20241007,205400,494195480,9140,9140,9140,9140,0
20241007,205300,494195480,9140,9140,9140,9140,0
20241007,205200,494195480,9140,9140,9140,9140,0
20241007,205100,494195480,9140,9140,9140,9140,0
20241007,205000,494195480,9140,9140,9140,9140,0
20241007,204900,494195480,9140,9140,9140,9140,0
20241007,204800,494195480,9140,9140,9140,9140,0
20241007,204700,494195480,9140,9140,9140,9140,0
20241007,204600,494195480,9140,9140,9140,9140,0
20241007,204500,494195480,9140,9140,9140,9140,0
20241007,204400,494195480,9140,9140,9140,9140,0
20241007,204300,494195480,9140,9140,9140,9140,0
20241007,204200,494195480,9140,9140,9140,9140,0
20241007,204100,494195480,9140,9140,9140,9140,0
20241007,204000,494195480,9140,9140,9140,9140,0
20241007,203900,494195480,9140,9140,9140,9140,0
20241007,203800,494195480,9140,9140,9140,9140,0
20241007,203700,494195480,9140,9140,9140,9140,0
20241007,203600,494195480,9140,9140,9140,9140,0
20241007,203500,494195480,9140,9140,9140,9140,0
20241007,203400,494195480,9140,9140,9140,9140,628
20241007,203300,494195480,9140,9140,9140,9140,0
20241007,203200,494195480,9140,9140,9140,9140,0
20241007,203100,494195480,9140,9140,9140,9140,0
20241007,203000,494195480,9140,9140,9140,9140,0
20241007,202900,494195480,9140,9140,9140,9140,0
20241007,202800,494195480,9140,9140,9140,9140,0
20241007,202700,494195480,9140,9140,9140,9140,0
20241007,202600,494195480,9140,9140,9140,9140,0
20241007,202500,494195480,9140,9140,9140,9140,0
20241007,202400,494195480,9140,9140,9140,9140,0
20241007,202300,494195480,9140,9140,9140,9140,0
20241007,202200,494195480,9140,9140,9140,9140,0
20241007,202100,494195480,9140,9140,9140,9140,0
20241007,202000,494195480,9140,9140,9140,9140,0
20241007,201900,494195480,9140,9140,9140,9140,0
20241007,201800,494195480,9140,9140,9140,9140,0
20241007,201700,494195480,9140,9140,9140,9140,0
20241007,201600,494195480,9140,9140,9140,9140,0
20241007,201500,494195480,9140,9140,9140,9140,0
20241007,201400,494195480,9140,9140,9140,9140,0
20241007,201300,494195480,9140,9140,9140,9140,0
20241007,201200,494195480,9140,9140,9140,9140,0
20241007,201100,494195480,9140,9140,9140,9140,0
20241007,201000,494195480,9140,9140,9140,9140,0
20241007,200900,494195480,9140,9140,9140,9140,0
20241007,200800,494195480,9140,9140,9140,9140,0
20241007,200700,494195480,9140,9140,9140,9140,0
20241007,200600,494195480,9140,9140,9140,9140,0
20241007,200500,494195480,9140,9140,9140,9140,0
20241007,200400,494195480,9140,9140,9140,9140,628
20241007,200300,494195480,9140,9140,9140,9140,0
20241007,200200,494195480,9140,9140,9140,9140,0
20241007,200100,494195480,9140,9140,9140,9140,0
20241007,200000,494195480,9140,9140,9140,9140,0
20241007,195900,494195480,9140,9140,9140,9140,0
20241007,195800,494195480,9140,9140,9140,9140,0
20241007,195700,494195480,9140,9140,9140,9140,0
20241007,195600,494195480,9140,9140,9140,9140,0
20241007,195500,494195480,9140,9140,9140,9140,0
20241007,195400,494195480,9140,9140,9140,9140,0
20241007,195300,494195480,9140,9140,9140,9140,0
20241007,195200,494195480,9140,9140,9140,9140,0
20241007,195100,494195480,9140,9140,9140,9140,0
20241007,195000,494195480,9140,9140,9140,9140,0
20241007,194900,494195480,9140,9140,9140,9140,0
20241007,194800,494195480,9140,9140,9140,9140,0
20241007,194700,494195480,9140,9140,9140,9140,0
20241007,194600,494195480,9140,9140,9140,9140,0
20241007,194500,494195480,9140,9140,9140,9140,0
20241007,194400,494195480,9140,9140,9140,9140,0
20241007,194300,494195480,9140,9140,9140,9140,0
20241007,194200,494195480,9140,9140,9140,9140,0
20241007,194100,494195480,9140,9140,9140,9140,0
20241007,194000,494195480,9140,9140,9140,9140,0
20241007,193900,494195480,9140,9140,9140,9140,0
20241007,193800,494195480,9140,9140,9140,9140,0
20241007,193700,494195480,9140,9140,9140,9140,0
20241007,193600,494195480,9140,9140,9140,9140,0
20241007,193500,494195480,9140,9140,9140,9140,0
20241007,193400,494195480,9140,9140,9140,9140,628
20241007,193300,494195480,9140,9140,9140,9140,0
20241007,193200,494195480,9140,9140,9140,9140,0
20241007,193100,494195480,9140,9140,9140,9140,0
20241007,193000,494195480,9140,9140,9140,9140,0
20241007,192900,494195480,9140,9140,9140,9140,0
20241007,192800,494195480,9140,9140,9140,9140,0
20241007,192700,494195480,9140,9140,9140,9140,0
20241007,192600,494195480,9140,9140,9140,9140,0
20241007,192500,494195480,9140,9140,9140,9140,0
20241007,192400,494195480,9140,9140,9140,9140,0
20241007,192300,494195480,9140,9140,9140,9140,0
20241007,192200,494195480,9140,9140,9140,9140,0
20241007,192100,494195480,9140,9140,9140,9140,0
20241007,192000,494195480,9140,9140,9140,9140,0
20241007,191900,494195480,9140,9140,9140,9140,0
20241007,191800,494195480,9140,9140,9140,9140,0
20241007,191700,494195480,9140,9140,9140,9140,0
20241007,191600,494195480,9140,9140,9140,9140,0
20241007,191500,494195480,9140,9140,9140,9140,0
20241007,191400,494195480,9140,9140,9140,9140,0
20241007,191300,494195480,9140,9140,9140,9140,0
20241007,191200,494195480,9140,9140,9140,9140,0
20241007,191100,494195480,9140,9140,9140,9140,0
20241007,191000,494195480,9140,9140,9140,9140,0
20241007,190900,494195480,9140,9140,9140,9140,0
20241007,190800,494195480,9140,9140,9140,9140,0
20241007,190700,494195480,9140,9140,9140,9140,0
20241007,190600,494195480,9140,9140,9140,9140,0
20241007,190500,494195480,9140,9140,9140,9140,0
20241007,190400,494195480,9140,9140,9140,9140,628
20241007,190300,494195480,9140,9140,9140,9140,0
20241007,190200,494195480,9140,9140,9140,9140,0
20241007,190100,494195480,9140,9140,9140,9140,0
20241007,190000,494195480,9140,9140,9140,9140,0
20241007,185900,494195480,9140,9140,9140,9140,0
20241007,185800,494195480,9140,9140,9140,9140,0
20241007,185700,494195480,9140,9140,9140,9140,0
20241007,185600,494195480,9140,9140,9140,9140,0
20241007,185500,494195480,9140,9140,9140,9140,0
20241007,185400,494195480,9140,9140,9140,9140,0
20241007,185300,494195480,9140,9140,9140,9140,0
20241007,185200,494195480,9140,9140,9140,9140,0
20241007,185100,494195480,9140,9140,9140,9140,0
20241007,185000,494195480,9140,9140,9140,9140,0
20241007,184900,494195480,9140,9140,9140,9140,0
20241007,184800,494195480,9140,9140,9140,9140,0
20241007,184700,494195480,9140,9140,9140,9140,0
20241007,184600,494195480,9140,9140,9140,9140,0
20241007,184500,494195480,9140,9140,9140,9140,0
20241007,184400,494195480,9140,9140,9140,9140,0
20241007,184300,494195480,9140,9140,9140,9140,0
20241007,184200,494195480,9140,9140,9140,9140,0
20241007,184100,494195480,9140,9140,9140,9140,0
20241007,184000,494195480,9140,9140,9140,9140,0
20241007,183900,494195480,9140,9140,9140,9140,0
20241007,183800,494195480,9140,9140,9140,9140,0
20241007,183700,494195480,9140,9140,9140,9140,0
20241007,183600,494195480,9140,9140,9140,9140,0
20241007,183500,494195480,9140,9140,9140,9140,0
20241007,183400,494195480,9140,9140,9140,9140,628
20241007,183300,494195480,9140,9140,9140,9140,0
20241007,183200,494195480,9140,9140,9140,9140,0
20241007,183100,494195480,9140,9140,9140,9140,0
20241007,183000,494195480,9140,9140,9140,9140,0
20241007,182900,494195480,9140,9140,9140,9140,0
20241007,182800,494195480,9140,9140,9140,9140,0
20241007,182700,494195480,9140,9140,9140,9140,0
20241007,182600,494195480,9140,9140,9140,9140,0
20241007,182500,494195480,9140,9140,9140,9140,0
20241007,182400,494195480,9140,9140,9140,9140,0
20241007,182300,494195480,9140,9140,9140,9140,0
20241007,182200,494195480,9140,9140,9140,9140,0
20241007,182100,494195480,9140,9140,9140,9140,0
20241007,182000,494195480,9140,9140,9140,9140,0
20241007,181900,494195480,9140,9140,9140,9140,0
20241007,181800,494195480,9140,9140,9140,9140,0
20241007,181700,494195480,9140,9140,9140,9140,0
20241007,181600,494195480,9140,9140,9140,9140,0
20241007,181500,494195480,9140,9140,9140,9140,0
20241007,181400,494195480,9140,9140,9140,9140,0
20241007,181300,494195480,9140,9140,9140,9140,0
20241007,181200,494195480,9140,9140,9140,9140,0
20241007,181100,494195480,9140,9140,9140,9140,0
20241007,181000,494195480,9140,9140,9140,9140,0
20241007,180900,494195480,9140,9140,9140,9140,0
20241007,180800,494195480,9140,9140,9140,9140,0
20241007,180700,494195480,9140,9140,9140,9140,0
20241007,180600,494195480,9140,9140,9140,9140,0
20241007,180500,494195480,9140,9140,9140,9140,0
20241007,180400,494195480,9140,9140,9140,9140,628
20241007,180300,494195480,9140,9140,9140,9140,0
20241007,180200,494195480,9140,9140,9140,9140,0
20241007,180100,494195480,9140,9140,9140,9140,0
20241007,180000,494195480,9140,9140,9140,9140,0
20241007,175900,494195480,9140,9140,9140,9140,0
20241007,175800,494195480,9140,9140,9140,9140,0
20241007,175700,494195480,9140,9140,9140,9140,0
20241007,175600,494195480,9140,9140,9140,9140,0
20241007,175500,494195480,9140,9140,9140,9140,0
20241007,175400,494195480,9140,9140,9140,9140,0
20241007,175300,494195480,9140,9140,9140,9140,0
20241007,175200,494195480,9140,9140,9140,9140,0
20241007,175100,494195480,9140,9140,9140,9140,0
20241007,175000,494195480,9140,9140,9140,9140,0
20241007,174900,494195480,9140,9140,9140,9140,0
20241007,174800,494195480,9140,9140,9140,9140,0
20241007,174700,494195480,9140,9140,9140,9140,0
20241007,174600,494195480,9140,9140,9140,9140,0
20241007,174500,494195480,9140,9140,9140,9140,0
20241007,174400,494195480,9140,9140,9140,9140,0
20241007,174300,494195480,9140,9140,9140,9140,0
20241007,174200,494195480,9140,9140,9140,9140,0
20241007,174100,494195480,9140,9140,9140,9140,0
20241007,174000,494195480,9140,9140,9140,9140,0
20241007,173900,494195480,9140,9140,9140,9140,0
20241007,173800,494195480,9140,9140,9140,9140,0
20241007,173700,494195480,9140,9140,9140,9140,0
20241007,173600,494195480,9140,9140,9140,9140,0
20241007,173500,494195480,9140,9140,9140,9140,0
20241007,173400,494195480,9140,9140,9140,9140,628
20241007,173300,494195480,9140,9140,9140,9140,0
20241007,173200,494195480,9140,9140,9140,9140,0
20241007,173100,494195480,9140,9140,9140,9140,0
20241007,173000,494195480,9140,9140,9140,9140,0
20241007,172900,494195480,9140,9140,9140,9140,0
20241007,172800,494195480,9140,9140,9140,9140,0
20241007,172700,494195480,9140,9140,9140,9140,0
20241007,172600,494195480,9140,9140,9140,9140,0
20241007,172500,494195480,9140,9140,9140,9140,0
20241007,172400,494195480,9140,9140,9140,9140,0
20241007,172300,494195480,9140,9140,9140,9140,0
20241007,172200,494195480,9140,9140,9140,9140,0
20241007,172100,494195480,9140,9140,9140,9140,0
20241007,172000,494195480,9140,9140,9140,9140,0
20241007,171900,494195480,9140,9140,9140,9140,0
20241007,171800,494195480,9140,9140,9140,9140,0
20241007,171700,494195480,9140,9140,9140,9140,0
20241007,171600,494195480,9140,9140,9140,9140,0
20241007,171500,494195480,9140,9140,9140,9140,0
20241007,171400,494195480,9140,9140,9140,9140,0
20241007,171300,494195480,9140,9140,9140,9140,0
20241007,171200,494195480,9140,9140,9140,9140,0
20241007,171100,494195480,9140,9140,9140,9140,0
20241007,171000,494195480,9140,9140,9140,9140,0
20241007,170900,494195480,9140,9140,9140,9140,0
20241007,170800,494195480,9140,9140,9140,9140,0
20241007,170700,494195480,9140,9140,9140,9140,0
20241007,170600,494195480,9140,9140,9140,9140,0
20241007,170500,494195480,9140,9140,9140,9140,0
20241007,170400,494195480,9140,9140,9140,9140,628
20241007,170300,494195480,9140,9140,9140,9140,0
20241007,170200,494195480,9140,9140,9140,9140,0
20241007,170100,494195480,9140,9140,9140,9140,0
20241007,170000,494195480,9140,9140,9140,9140,0
20241007,165900,494195480,9140,9140,9140,9140,0
20241007,165800,494195480,9140,9140,9140,9140,0
20241007,165700,494195480,9140,9140,9140,9140,0
20241007,165600,494195480,9140,9140,9140,9140,0
20241007,165500,494195480,9140,9140,9140,9140,0
20241007,165400,494195480,9140,9140,9140,9140,0
20241007,165300,494195480,9140,9140,9140,9140,0
20241007,165200,494195480,9140,9140,9140,9140,0
20241007,165100,494195480,9140,9140,9140,9140,0
20241007,165000,494195480,9140,9140,9140,9140,0
20241007,164900,494195480,9140,9140,9140,9140,0
20241007,164800,494195480,9140,9140,9140,9140,0
20241007,164700,494195480,9140,9140,9140,9140,0
20241007,164600,494195480,9140,9140,9140,9140,0
20241007,164500,494195480,9140,9140,9140,9140,0
20241007,164400,494195480,9140,9140,9140,9140,0
20241007,164300,494195480,9140,9140,9140,9140,0
20241007,164200,494195480,9140,9140,9140,9140,0
20241007,164100,494195480,9140,9140,9140,9140,0
20241007,164000,494195480,9140,9140,9140,9140,0
20241007,163900,494195480,9140,9140,9140,9140,0
20241007,163800,494195480,9140,9140,9140,9140,0
20241007,163700,494195480,9140,9140,9140,9140,0
20241007,163600,494195480,9140,9140,9140,9140,0
20241007,163500,494195480,9140,9140,9140,9140,0
20241007,163400,494195480,9140,9140,9140,9140,628
20241007,163300,494195480,9140,9140,9140,9140,0
20241007,163200,494195480,9140,9140,9140,9140,0
20241007,163100,494195480,9140,9140,9140,9140,0
20241007,163000,494195480,9140,9140,9140,9140,0
20241007,162900,494195480,9140,9140,9140,9140,0
20241007,162800,494195480,9140,9140,9140,9140,0
20241007,162700,494195480,9140,9140,9140,9140,0
20241007,162600,494195480,9140,9140,9140,9140,0
20241007,162500,494195480,9140,9140,9140,9140,0
20241007,162400,494195480,9140,9140,9140,9140,0
20241007,162300,494195480,9140,9140,9140,9140,0
20241007,162200,494195480,9140,9140,9140,9140,0
20241007,162100,494195480,9140,9140,9140,9140,0
20241007,162000,494195480,9140,9140,9140,9140,0
20241007,161900,494195480,9140,9140,9140,9140,0
20241007,161800,494195480,9140,9140,9140,9140,0
20241007,161700,494195480,9140,9140,9140,9140,0
20241007,161600,494195480,9140,9140,9140,9140,0
20241007,161500,494195480,9140,9140,9140,9140,0
20241007,161400,494195480,9140,9140,9140,9140,0
20241007,161300,494195480,9140,9140,9140,9140,0
20241007,161200,494195480,9140,9140,9140,9140,0
20241007,161100,494195480,9140,9140,9140,9140,0
20241007,161000,494195480,9140,9140,9140,9140,0
20241007,160900,494195480,9140,9140,9140,9140,0
20241007,160800,494195480,9140,9140,9140,9140,0
20241007,160700,494195480,9140,9140,9140,9140,0
20241007,160600,494195480,9140,9140,9140,9140,0
20241007,160500,494195480,9140,9140,9140,9140,0
20241007,160400,494195480,9140,9140,9140,9140,628
20241007,160300,494195480,9140,9140,9140,9140,0
20241007,160200,494195480,9140,9140,9140,9140,0
20241007,160100,494195480,9140,9140,9140,9140,0
20241007,160000,494195480,9140,9140,9140,9140,0
20241007,155900,494195480,9140,9140,9140,9140,0
20241007,155800,494195480,9140,9140,9140,9140,0
20241007,155700,494195480,9140,9140,9140,9140,0
20241007,155600,494195480,9140,9140,9140,9140,0
20241007,155500,494195480,9140,9140,9140,9140,0
20241007,155400,494195480,9140,9140,9140,9140,0
20241007,155300,494195480,9140,9140,9140,9140,0
20241007,155200,494195480,9140,9140,9140,9140,0
20241007,155100,494195480,9140,9140,9140,9140,0
20241007,155000,494195480,9140,9140,9140,9140,0
20241007,154900,494195480,9140,9140,9140,9140,0
20241007,154800,494195480,9140,9140,9140,9140,0
20241007,154700,494195480,9140,9140,9140,9140,0
20241007,154600,494195480,9140,9140,9140,9140,0
20241007,154500,494195480,9140,9140,9140,9140,0
20241007,154400,494195480,9140,9140,9140,9140,0
20241007,154300,494195480,9140,9140,9140,9140,0
20241007,154200,494195480,9140,9140,9140,9140,0
20241007,154100,494195480,9140,9140,9140,9140,0
20241007,154000,494195480,9140,9140,9140,9140,0
20241007,153900,494195480,9140,9140,9140,9140,0
20241007,153800,494195480,9140,9140,9140,9140,0
20241007,153700,494195480,9140,9140,9140,9140,0
20241007,153600,494195480,9140,9140,9140,9140,0
20241007,153500,494195480,9140,9140,9140,9140,0
20241007,153400,494195480,9140,9140,9140,9140,628
20241007,153300,494195480,9140,9140,9140,9140,0
20241007,153200,494195480,9140,9140,9140,9140,0
20241007,153100,494195480,9140,9140,9140,9140,0
20241007,153000,494195480,9140,9140,9140,9140,628
20241007,152900,488455560,9150,9150,9150,9150,0
20241007,152800,488455560,9150,9150,9150,9150,0
20241007,152700,488455560,9150,9150,9150,9150,0
20241007,152600,488455560,9150,9150,9150,9150,0
20241007,152500,488455560,9150,9150,9150,9150,0
20241007,152400,488455560,9150,9150,9150,9150,0
20241007,152300,488455560,9150,9150,9150,9150,0
20241007,152200,488455560,9150,9150,9150,9150,0
20241007,152100,488455560,9150,9150,9150,9150,0
20241007,152000,488455560,9150,9150,9150,9150,0
20241007,151900,488455560,9150,9150,9150,9110,173
20241007,151800,486879090,9150,9150,9150,9150,0
20241007,151700,486879090,9150,9150,9150,9150,5
20241007,151600,486833340,9150,9150,9150,9150,0
20241007,151500,486833340,9150,9150,9150,9150,0
20241007,151400,486833340,9150,9150,9150,9150,0
20241007,151300,486833340,9150,9120,9150,9110,511
20241007,151200,482177090,9150,9150,9150,9150,0
20241007,151100,482177090,9150,9150,9150,9150,724
20241007,151000,475552490,9150,9110,9150,9110,3
20241007,150900,475525120,9110,9110,9110,9110,1
20241007,150800,475516010,9150,9150,9150,9150,0
20241007,150700,475516010,9150,9150,9150,9150,10
20241007,150600,475424510,9150,9150,9150,9150,0
20241007,150500,475424510,9150,9100,9150,9100,11
20241007,150400,475324360,9150,9120,9150,9100,3590
20241007,150300,442643320,9120,9120,9120,9120,50
20241007,150200,442187320,9150,9150,9150,9150,0
20241007,150100,442187320,9150,9150,9150,9150,0
20241007,150000,442187320,9150,9140,9150,9140,10
20241007,145900,442095850,9150,9150,9150,9150,0
20241007,145800,442095850,9150,9140,9150,9140,4
20241007,145700,442059260,9150,9150,9150,9150,2
20241007,145600,442040960,9120,9120,9120,9120,70
20241007,145500,441402560,9150,9150,9150,9150,0
20241007,145400,441402560,9150,9120,9150,9120,103
20241007,145300,440463140,9150,9150,9150,9150,0
20241007,145200,440463140,9150,9140,9150,9140,225
20241007,145100,438406590,9140,9120,9140,9120,7
20241007,145000,438342690,9130,9130,9130,9130,4
20241007,144900,438306170,9140,9140,9140,9140,0
20241007,144800,438306170,9140,9140,9140,9140,0
20241007,144700,438306170,9140,9130,9140,9130,21
20241007,144600,438114390,9140,9140,9140,9140,0
20241007,144500,438114390,9140,9140,9140,9140,0
20241007,144400,438114390,9140,9140,9140,9140,0
20241007,144300,438114390,9140,9140,9140,9140,0
20241007,144200,438114390,9140,9120,9140,9120,71
20241007,144100,437466850,9150,9150,9150,9150,0
20241007,144000,437466850,9150,9150,9150,9150,0
20241007,143900,437466850,9150,9150,9150,9150,1
20241007,143800,437457700,9120,9120,9120,9120,0
20241007,143700,437457700,9120,9120,9120,9120,0
20241007,143600,437457700,9120,9130,9130,9120,450
20241007,143500,433353290,9150,9150,9150,9150,1
20241007,143400,433344140,9130,9130,9130,9130,5
20241007,143300,433298490,9130,9130,9130,9130,37
20241007,143200,432960680,9150,9150,9150,9150,0
20241007,143100,432960680,9150,9150,9150,9150,0
20241007,143000,432960680,9150,9130,9150,9130,23
20241007,142900,432750650,9130,9130,9130,9130,100
20241007,142800,431837650,9150,9150,9150,9150,1
20241007,142700,431828500,9130,9130,9130,9130,10
20241007,142600,431737200,9130,9130,9130,9130,10
20241007,142500,431645900,9160,9160,9160,9160,0
20241007,142400,431645900,9160,9160,9160,9160,1
20241007,142300,431636740,9160,9140,9160,9140,826
20241007,142200,424080840,9140,9140,9140,9140,0
20241007,142100,424080840,9140,9130,9140,9130,120
20241007,142000,422985230,9140,9140,9140,9140,1
20241007,141900,422976090,9140,9140,9140,9140,93
20241007,141800,422126070,9140,9140,9140,9140,147
20241007,141700,420782490,9140,9140,9140,9140,0
20241007,141600,420782490,9140,9140,9140,9140,0
20241007,141500,420782490,9140,9140,9140,9140,363
20241007,141400,417464670,9150,9150,9150,9150,0
20241007,141300,417464670,9150,9150,9150,9150,0
20241007,141200,417464670,9150,9150,9150,9150,0
20241007,141100,417464670,9150,9150,9150,9150,73
20241007,141000,416796720,9160,9150,9160,9150,206
20241007,140900,414911800,9150,9150,9150,9150,0
20241007,140800,414911800,9150,9150,9150,9150,0
20241007,140700,414911800,9150,9150,9150,9150,0
20241007,140600,414911800,9150,9140,9150,9140,30
20241007,140500,414637590,9140,9140,9140,9140,600
20241007,140400,409153590,9140,9140,9140,9140,0
20241007,140300,409153590,9140,9140,9140,9140,8
20241007,140200,409080470,9160,9160,9160,9160,0
20241007,140100,409080470,9160,9130,9160,9130,4
20241007,140000,409043890,9160,9160,9160,9160,2
20241007,135900,409025570,9130,9130,9130,9130,105
20241007,135800,408066920,9160,9160,9160,9160,0
20241007,135700,408066920,9160,9160,9160,9160,0
20241007,135600,408066920,9160,9160,9160,9160,3
20241007,135500,408039440,9170,9170,9170,9170,0
20241007,135400,408039440,9170,9160,9170,9160,32
20241007,135300,407746310,9180,9180,9180,9180,0
20241007,135200,407746310,9180,9150,9180,9150,61
20241007,135100,407187320,9150,9150,9150,9150,20
20241007,135000,407004320,9150,9150,9150,9150,0
20241007,134900,407004320,9150,9150,9150,9150,525
20241007,134800,402200570,9150,9150,9150,9150,0
20241007,134700,402200570,9150,9150,9150,9150,100
20241007,134600,401285570,9150,9140,9150,9140,170
20241007,134500,399731760,9150,9150,9150,9150,0
20241007,134400,399731760,9150,9150,9150,9150,0
20241007,134300,399731760,9150,9150,9150,9150,0
20241007,134200,399731760,9150,9150,9150,9150,10
20241007,134100,399640260,9150,9130,9150,9130,285
20241007,134000,397036180,9130,9110,9130,9110,1197
20241007,133900,386129290,9130,9130,9130,9130,10
20241007,133800,386037990,9140,9140,9140,9140,0
20241007,133700,386037990,9140,9140,9140,9140,0
20241007,133600,386037990,9140,9140,9140,9140,22
20241007,133500,385836910,9140,9140,9140,9140,0
20241007,133400,385836910,9140,9140,9140,9140,1
20241007,133300,385827770,9110,9140,9140,9110,2
20241007,133200,385809520,9140,9140,9140,9140,1
20241007,133100,385800380,9140,9140,9140,9140,0
20241007,133000,385800380,9140,9140,9140,9140,0
20241007,132900,385800380,9140,9130,9140,9130,101
20241007,132800,384878240,9140,9140,9140,9140,0
20241007,132700,384878240,9140,9140,9140,9140,0
20241007,132600,384878240,9140,9140,9140,9140,0
20241007,132500,384878240,9140,9140,9140,9140,0
20241007,132400,384878240,9140,9140,9140,9140,0
20241007,132300,384878240,9140,9140,9140,9140,1
20241007,132200,384869100,9150,9150,9150,9150,48
20241007,132100,384429900,9140,9110,9140,9100,1011
20241007,132000,375205680,9120,9120,9120,9120,0
20241007,131900,375205680,9120,9120,9120,9120,0
20241007,131800,375205680,9120,9110,9120,9110,201
20241007,131700,373374560,9100,9100,9100,9100,5
20241007,131600,373329060,9100,9100,9100,9100,2
20241007,131500,373310860,9100,9100,9100,9100,0
20241007,131400,373310860,9100,9100,9100,9100,49
20241007,131300,372864960,9100,9100,9100,9100,0
20241007,131200,372864960,9100,9100,9100,9100,0
20241007,131100,372864960,9100,9100,9100,9100,1
20241007,131000,372855860,9100,9100,9100,9100,4
20241007,130900,372819460,9100,9090,9100,9090,111
20241007,130800,371809460,9100,9100,9100,9100,0
20241007,130700,371809460,9100,9100,9100,9100,0
20241007,130600,371809460,9100,9100,9100,9100,100
20241007,130500,370899460,9120,9120,9120,9120,0
20241007,130400,370899460,9120,9120,9120,9120,0
20241007,130300,370899460,9120,9120,9120,9120,0
20241007,130200,370899460,9120,9120,9120,9120,0
20241007,130100,370899460,9120,9120,9120,9120,1
20241007,130000,370890340,9100,9100,9100,9100,0
20241007,125900,370890340,9100,9100,9100,9100,388
20241007,125800,367359540,9110,9110,9110,9110,0
20241007,125700,367359540,9110,9110,9110,9110,107
20241007,125600,366384770,9120,9120,9120,9120,1
20241007,125500,366375650,9090,9090,9090,9090,1
20241007,125400,366366560,9120,9140,9140,9120,419
20241007,125300,362545260,9120,9120,9120,9120,0
20241007,125200,362545260,9120,9110,9120,9110,1193
20241007,125100,351671920,9110,9110,9110,9110,10
20241007,125000,351580820,9110,9110,9110,9110,40
20241007,124900,351216420,9110,9110,9110,9110,0
20241007,124800,351216420,9110,9110,9110,9110,994
20241007,124700,342161080,9110,9110,9110,9110,0
20241007,124600,342161080,9110,9110,9110,9110,2
20241007,124500,342142860,9110,9110,9110,9110,128
20241007,124400,340976780,9100,9090,9100,9090,1501
20241007,124300,327322670,9090,9080,9090,9080,81
20241007,124200,326587180,9100,9100,9100,9100,0
20241007,124100,326587180,9100,9100,9100,9100,0
20241007,124000,326587180,9100,9100,9100,9100,0
20241007,123900,326587180,9100,9100,9100,9100,0
20241007,123800,326587180,9100,9100,9100,9100,0
20241007,123700,326587180,9100,9100,9100,9100,1
20241007,123600,326578080,9100,9090,9100,9090,99
20241007,123500,325678160,9090,9090,9090,9090,0
20241007,123400,325678160,9090,9090,9090,9090,0
20241007,123300,325678160,9090,9090,9090,9090,0
20241007,123200,325678160,9090,9090,9090,9090,0
20241007,123100,325678160,9090,9070,9090,9070,21
20241007,123000,325487670,9090,9070,9090,9070,21
20241007,122900,325297180,9100,9100,9100,9100,0
20241007,122800,325297180,9100,9100,9100,9100,1
20241007,122700,325288080,9070,9100,9100,9070,4
20241007,122600,325251770,9080,9080,9080,9080,1
20241007,122500,325242690,9100,9100,9100,9100,1
20241007,122400,325233590,9100,9100,9100,9100,0
20241007,122300,325233590,9100,9100,9100,9100,0
20241007,122200,325233590,9100,9100,9100,9100,0
20241007,122100,325233590,9100,9100,9100,9100,0
20241007,122000,325233590,9100,9090,9100,9090,251
20241007,121900,322951800,9090,9090,9090,9090,0
20241007,121800,322951800,9090,9090,9090,9090,0
20241007,121700,322951800,9090,9090,9090,9090,0
20241007,121600,322951800,9090,9090,9090,9090,0
20241007,121500,322951800,9090,9090,9090,9090,0
20241007,121400,322951800,9090,9090,9090,9090,0
20241007,121300,322951800,9090,9090,9090,9090,0
20241007,121200,322951800,9090,9090,9090,9090,0
20241007,121100,322951800,9090,9090,9090,9090,0
20241007,121000,322951800,9090,9090,9090,9090,0
20241007,120900,322951800,9090,9080,9090,9080,11
20241007,120800,322851910,9090,9090,9090,9090,0
20241007,120700,322851910,9090,9090,9090,9090,1
20241007,120600,322842820,9060,9060,9060,9060,739
20241007,120500,316147480,9050,9050,9050,9050,414
20241007,120400,312400780,9110,9070,9110,9070,1680
20241007,120300,297151230,9070,9070,9070,9070,0
20241007,120200,297151230,9070,9060,9070,9060,60
20241007,120100,296607620,9070,9070,9070,9070,0
20241007,120000,296607620,9070,9070,9070,9070,0
20241007,115900,296607620,9070,9070,9070,9070,11
20241007,115800,296507850,9070,9070,9070,9070,0
20241007,115700,296507850,9070,9050,9070,9050,11
20241007,115600,296408280,9050,9060,9060,9050,49
20241007,115500,295964740,9060,9060,9060,9060,1
20241007,115400,295955680,9060,9060,9060,9060,202
20241007,115300,294125560,9060,9060,9060,9060,64
20241007,115200,293545720,9060,9060,9060,9060,6
20241007,115100,293491360,9060,9060,9060,9060,0
20241007,115000,293491360,9060,9060,9060,9060,0
20241007,114900,293491360,9060,9030,9060,9030,340
20241007,114800,290420720,9040,9040,9040,9040,9
20241007,114700,290339360,9060,9060,9060,9060,0
20241007,114600,290339360,9060,9060,9060,9060,30
20241007,114500,290067560,9070,9070,9070,9070,100
20241007,114400,289160560,9070,9070,9070,9070,50
20241007,114300,288707060,9070,9070,9070,9070,0
20241007,114200,288707060,9070,9070,9070,9070,0
20241007,114100,288707060,9070,9070,9070,9070,0
20241007,114000,288707060,9070,9070,9070,9070,0
20241007,113900,288707060,9070,9070,9070,9070,20
20241007,113800,288525660,9070,9070,9070,9070,50
20241007,113700,288072160,9070,9070,9070,9070,5
20241007,113600,288026810,9080,9080,9080,9080,0
20241007,113500,288026810,9080,9080,9080,9080,88
20241007,113400,287227770,9080,9080,9080,9080,2
20241007,113300,287209610,9080,9080,9080,9080,0
20241007,113200,287209610,9080,9080,9080,9080,0
20241007,113100,287209610,9080,9080,9080,9080,10
20241007,113000,287118810,9090,9090,9090,9090,0
20241007,112900,287118810,9090,9090,9090,9090,0
20241007,112800,287118810,9090,9090,9090,9090,0
20241007,112700,287118810,9090,9090,9090,9090,0
20241007,112600,287118810,9090,9090,9090,9090,66
20241007,112500,286518870,9090,9090,9090,9090,0
20241007,112400,286518870,9090,9090,9090,9090,0
20241007,112300,286518870,9090,9090,9090,9090,0
20241007,112200,286518870,9090,9090,9090,9090,1
20241007,112100,286509780,9080,9080,9080,9080,2
20241007,112000,286491620,9090,9080,9090,9080,656
20241007,111900,280535130,9080,9080,9080,9080,0
20241007,111800,280535130,9080,9070,9080,9070,213
20241007,111700,278603210,9070,9070,9070,9070,26
20241007,111600,278367390,9030,9030,9030,9030,0
20241007,111500,278367390,9030,9030,9030,9030,7
20241007,111400,278304180,9080,9080,9080,9080,1
20241007,111300,278295100,9070,9070,9070,9070,0
20241007,111200,278295100,9070,9060,9070,9060,55
20241007,111100,277796320,9070,9070,9070,9070,83
20241007,111000,277043510,9060,9050,9060,9050,150
20241007,110900,275685180,9050,9040,9050,9040,7
20241007,110800,275621850,9040,9040,9040,9040,1
20241007,110700,275612810,9040,9040,9040,9040,0
20241007,110600,275612810,9040,9040,9040,9040,69
20241007,110500,274989050,9040,9040,9040,9040,0
20241007,110400,274989050,9040,9040,9040,9040,11
20241007,110300,274889610,9040,9040,9040,9040,35
20241007,110200,274573210,9040,9040,9040,9040,4
20241007,110100,274537050,9040,9040,9040,9040,0
20241007,110000,274537050,9040,9040,9040,9040,0
20241007,105900,274537050,9040,9040,9040,9040,0
20241007,105800,274537050,9040,9040,9040,9040,21
20241007,105700,274347210,9040,9050,9050,9040,2
20241007,105600,274329120,9040,9040,9040,9040,50
20241007,105500,273877120,9040,9040,9040,9040,0
20241007,105400,273877120,9040,9040,9040,9040,420
20241007,105300,270080320,9030,9030,9030,9030,11
20241007,105200,269980990,9030,9030,9030,9030,500
20241007,105100,265465990,9030,9030,9030,9030,0
20241007,105000,265465990,9030,9020,9030,9020,2
20241007,104900,265447940,9010,9010,9010,9010,1
20241007,104800,265438930,9030,9030,9030,9030,0
20241007,104700,265438930,9030,9030,9030,9030,1
20241007,104600,265429900,9020,9020,9020,9020,895
20241007,104500,257357000,9030,9030,9030,9030,0
20241007,104400,257357000,9030,9030,9030,9030,0
20241007,104300,257357000,9030,9030,9030,9030,0
20241007,104200,257357000,9030,9030,9030,9030,0
20241007,104100,257357000,9030,9020,9030,9020,108
20241007,104000,256382820,9010,9010,9010,9010,29
20241007,103900,256121530,9020,9020,9020,9020,7
20241007,103800,256058390,9020,9020,9020,9020,0
20241007,103700,256058390,9020,9020,9020,9020,1
20241007,103600,256049370,9020,9020,9020,9020,12
20241007,103500,255941130,9020,9020,9020,9020,0
20241007,103400,255941130,9020,9020,9020,9020,88
20241007,103300,255147370,9020,9020,9020,9020,0
20241007,103200,255147370,9020,9020,9020,9020,45
20241007,103100,254741470,9030,9020,9030,9020,89
20241007,103000,253938620,9030,9030,9030,9030,0
20241007,102900,253938620,9030,9030,9030,9030,0
20241007,102800,253938620,9030,9030,9030,9030,0
20241007,102700,253938620,9030,9030,9030,9030,1
20241007,102600,253929590,9000,9000,9000,9000,200
20241007,102500,252129590,9000,9000,9000,9000,2
20241007,102400,252111590,9060,9040,9060,9040,504
20241007,102300,247555370,9060,9060,9060,9060,3
20241007,102200,247528190,9060,9020,9070,9020,136
20241007,102100,246301380,9070,9070,9070,9070,0
20241007,102000,246301380,9070,9070,9070,9070,0
20241007,101900,246301380,9070,9020,9070,9020,339
20241007,101800,243236810,9080,9080,9080,9080,10
20241007,101700,243146010,9150,9030,9150,9030,162
20241007,101600,241680030,9040,8970,9040,8970,8225
20241007,101500,167814070,8970,8970,8970,8970,100
20241007,101400,166917070,8960,8960,8960,8960,0
20241007,101300,166917070,8960,8960,8960,8960,66
20241007,101200,166325710,8960,8930,8960,8920,34
20241007,101100,166022280,8940,8940,8940,8940,2
20241007,101000,166004400,8950,8950,8950,8950,0
20241007,100900,166004400,8950,8950,8950,8950,0
20241007,100800,166004400,8950,8940,8950,8940,11
20241007,100700,165906050,8950,8950,8950,8950,4
20241007,100600,165870250,8950,8950,8950,8950,0
20241007,100500,165870250,8950,8950,8950,8950,30
20241007,100400,165601750,8960,8960,8960,8960,2
20241007,100300,165583830,8960,8960,8960,8920,291
20241007,100200,162982250,8960,8960,8960,8960,0
20241007,100100,162982250,8960,8960,8960,8960,15
20241007,100000,162847850,8960,8960,8960,8960,2
20241007,095900,162829930,8960,8960,8960,8960,0
20241007,095800,162829930,8960,8960,8960,8960,0
20241007,095700,162829930,8960,8960,8960,8960,1
20241007,095600,162820970,8970,8970,8970,8970,33
20241007,095500,162524960,8970,8960,8970,8960,3392
20241007,095400,132105520,8960,8960,8960,8960,1
20241007,095300,132096560,8950,8950,8950,8950,335
20241007,095200,129098310,8950,8920,8950,8920,45
20241007,095100,128696770,8930,8930,8930,8930,51
20241007,095000,128241340,8930,8930,8930,8930,18
20241007,094900,128080600,8920,8920,8920,8920,0
20241007,094800,128080600,8920,8920,8920,8920,100
20241007,094700,127188600,8950,8950,8950,8950,0
20241007,094600,127188600,8950,8950,8950,8950,11
20241007,094500,127090150,8950,8950,8950,8950,101
20241007,094400,126186200,8950,8950,8950,8950,0
20241007,094300,126186200,8950,8950,8950,8950,0
20241007,094200,126186200,8950,8950,8950,8950,1
20241007,094100,126177250,8960,8960,8960,8960,0
20241007,094000,126177250,8960,8960,8960,8960,0
20241007,093900,126177250,8960,8950,8960,8950,1227
20241007,093800,115184330,8960,8960,8960,8960,1
20241007,093700,115175370,8910,8930,8930,8910,1582
20241007,093600,101056930,8970,8970,8970,8970,0
20241007,093500,101056930,8970,8970,8970,8970,0
20241007,093400,101056930,8970,8970,8970,8970,0
20241007,093300,101056930,8970,8970,8970,8970,0
20241007,093200,101056930,8970,8970,8970,8970,0
20241007,093100,101056930,8970,8970,8970,8970,0
20241007,093000,101056930,8970,8970,8970,8970,1
20241007,092900,101047960,8930,8970,8970,8930,55
20241007,092800,100556610,8970,8930,8970,8920,62
20241007,092700,100003390,8920,8920,8920,8920,0
20241007,092600,100003390,8920,8920,8920,8920,331
20241007,092500,97050870,8920,8930,8930,8920,13
20241007,092400,96934850,8970,8970,8970,8970,5
20241007,092300,96890000,8970,8970,8970,8970,13
20241007,092200,96773390,8920,8920,8920,8920,12
20241007,092100,96666350,8920,8930,8930,8920,517
20241007,092000,92053340,8920,8930,8930,8920,144
20241007,091900,90768830,8910,8940,8940,8910,685
20241007,091800,84659730,8970,8960,8970,8960,72
20241007,091700,84014110,8960,8960,8960,8960,120
20241007,091600,82938910,8960,8950,8960,8950,498
20241007,091500,78479730,8960,8960,8960,8960,100
20241007,091400,77583730,8960,8960,8960,8960,1
20241007,091300,77574770,8950,8980,8990,8950,184
20241007,091200,75927630,8990,9000,9000,8990,77
20241007,091100,75235200,9010,8980,9010,8980,387
20241007,091000,71756040,9010,8970,9010,8970,581
20241007,090900,66538460,8980,8980,8980,8980,0
20241007,090800,66538460,8980,8980,9000,8970,509
20241007,090700,61965410,8970,8970,8970,8970,31
20241007,090600,61687340,8970,8930,8970,8930,1076
20241007,090500,52063620,8930,8940,8940,8930,299
20241007,090400,49392470,8940,8940,8940,8940,123
20241007,090300,48292850,8940,8980,8980,8940,10
20241007,090200,48203130,8920,8940,8940,8920,682
20241007,090100,42117050,8990,9000,9000,8920,3822
20241007,090000,7779250,9150,9150,9150,8980,852