KissMeData/330860/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,213800,357277590,14310,14310,14310,14310,1697
20241007,213700,357277590,14310,14310,14310,14310,0
20241007,213600,357277590,14310,14310,14310,14310,0
20241007,213500,357277590,14310,14310,14310,14310,0
20241007,213400,357277590,14310,14310,14310,14310,0
20241007,213300,357277590,14310,14310,14310,14310,0
20241007,213200,357277590,14310,14310,14310,14310,0
20241007,213100,357277590,14310,14310,14310,14310,0
20241007,213000,357277590,14310,14310,14310,14310,0
20241007,212900,357277590,14310,14310,14310,14310,0
20241007,212800,357277590,14310,14310,14310,14310,0
20241007,212700,357277590,14310,14310,14310,14310,0
20241007,212600,357277590,14310,14310,14310,14310,0
20241007,212500,357277590,14310,14310,14310,14310,0
20241007,212400,357277590,14310,14310,14310,14310,0
20241007,212300,357277590,14310,14310,14310,14310,0
20241007,212200,357277590,14310,14310,14310,14310,0
20241007,212100,357277590,14310,14310,14310,14310,0
20241007,212000,357277590,14310,14310,14310,14310,0
20241007,211900,357277590,14310,14310,14310,14310,0
20241007,211800,357277590,14310,14310,14310,14310,0
20241007,211700,357277590,14310,14310,14310,14310,0
20241007,211600,357277590,14310,14310,14310,14310,0
20241007,211500,357277590,14310,14310,14310,14310,0
20241007,211400,357277590,14310,14310,14310,14310,0
20241007,211300,357277590,14310,14310,14310,14310,0
20241007,211200,357277590,14310,14310,14310,14310,0
20241007,211100,357277590,14310,14310,14310,14310,0
20241007,211000,357277590,14310,14310,14310,14310,0
20241007,210900,357277590,14310,14310,14310,14310,0
20241007,210800,357277590,14310,14310,14310,14310,1697
20241007,210700,357277590,14310,14310,14310,14310,0
20241007,210600,357277590,14310,14310,14310,14310,0
20241007,210500,357277590,14310,14310,14310,14310,0
20241007,210400,357277590,14310,14310,14310,14310,0
20241007,210300,357277590,14310,14310,14310,14310,0
20241007,210200,357277590,14310,14310,14310,14310,0
20241007,210100,357277590,14310,14310,14310,14310,0
20241007,210000,357277590,14310,14310,14310,14310,0
20241007,205900,357277590,14310,14310,14310,14310,0
20241007,205800,357277590,14310,14310,14310,14310,0
20241007,205700,357277590,14310,14310,14310,14310,0
20241007,205600,357277590,14310,14310,14310,14310,0
20241007,205500,357277590,14310,14310,14310,14310,0
20241007,205400,357277590,14310,14310,14310,14310,0
20241007,205300,357277590,14310,14310,14310,14310,0
20241007,205200,357277590,14310,14310,14310,14310,0
20241007,205100,357277590,14310,14310,14310,14310,0
20241007,205000,357277590,14310,14310,14310,14310,0
20241007,204900,357277590,14310,14310,14310,14310,0
20241007,204800,357277590,14310,14310,14310,14310,0
20241007,204700,357277590,14310,14310,14310,14310,0
20241007,204600,357277590,14310,14310,14310,14310,0
20241007,204500,357277590,14310,14310,14310,14310,0
20241007,204400,357277590,14310,14310,14310,14310,0
20241007,204300,357277590,14310,14310,14310,14310,0
20241007,204200,357277590,14310,14310,14310,14310,0
20241007,204100,357277590,14310,14310,14310,14310,0
20241007,204000,357277590,14310,14310,14310,14310,0
20241007,203900,357277590,14310,14310,14310,14310,0
20241007,203800,357277590,14310,14310,14310,14310,1697
20241007,203700,357277590,14310,14310,14310,14310,0
20241007,203600,357277590,14310,14310,14310,14310,0
20241007,203500,357277590,14310,14310,14310,14310,0
20241007,203400,357277590,14310,14310,14310,14310,0
20241007,203300,357277590,14310,14310,14310,14310,0
20241007,203200,357277590,14310,14310,14310,14310,0
20241007,203100,357277590,14310,14310,14310,14310,0
20241007,203000,357277590,14310,14310,14310,14310,0
20241007,202900,357277590,14310,14310,14310,14310,0
20241007,202800,357277590,14310,14310,14310,14310,0
20241007,202700,357277590,14310,14310,14310,14310,0
20241007,202600,357277590,14310,14310,14310,14310,0
20241007,202500,357277590,14310,14310,14310,14310,0
20241007,202400,357277590,14310,14310,14310,14310,0
20241007,202300,357277590,14310,14310,14310,14310,0
20241007,202200,357277590,14310,14310,14310,14310,0
20241007,202100,357277590,14310,14310,14310,14310,0
20241007,202000,357277590,14310,14310,14310,14310,0
20241007,201900,357277590,14310,14310,14310,14310,0
20241007,201800,357277590,14310,14310,14310,14310,0
20241007,201700,357277590,14310,14310,14310,14310,0
20241007,201600,357277590,14310,14310,14310,14310,0
20241007,201500,357277590,14310,14310,14310,14310,0
20241007,201400,357277590,14310,14310,14310,14310,0
20241007,201300,357277590,14310,14310,14310,14310,0
20241007,201200,357277590,14310,14310,14310,14310,0
20241007,201100,357277590,14310,14310,14310,14310,0
20241007,201000,357277590,14310,14310,14310,14310,0
20241007,200900,357277590,14310,14310,14310,14310,0
20241007,200800,357277590,14310,14310,14310,14310,1697
20241007,200700,357277590,14310,14310,14310,14310,0
20241007,200600,357277590,14310,14310,14310,14310,0
20241007,200500,357277590,14310,14310,14310,14310,0
20241007,200400,357277590,14310,14310,14310,14310,0
20241007,200300,357277590,14310,14310,14310,14310,0
20241007,200200,357277590,14310,14310,14310,14310,0
20241007,200100,357277590,14310,14310,14310,14310,0
20241007,200000,357277590,14310,14310,14310,14310,0
20241007,195900,357277590,14310,14310,14310,14310,0
20241007,195800,357277590,14310,14310,14310,14310,0
20241007,195700,357277590,14310,14310,14310,14310,0
20241007,195600,357277590,14310,14310,14310,14310,0
20241007,195500,357277590,14310,14310,14310,14310,0
20241007,195400,357277590,14310,14310,14310,14310,0
20241007,195300,357277590,14310,14310,14310,14310,0
20241007,195200,357277590,14310,14310,14310,14310,0
20241007,195100,357277590,14310,14310,14310,14310,0
20241007,195000,357277590,14310,14310,14310,14310,0
20241007,194900,357277590,14310,14310,14310,14310,0
20241007,194800,357277590,14310,14310,14310,14310,0
20241007,194700,357277590,14310,14310,14310,14310,0
20241007,194600,357277590,14310,14310,14310,14310,0
20241007,194500,357277590,14310,14310,14310,14310,0
20241007,194400,357277590,14310,14310,14310,14310,0
20241007,194300,357277590,14310,14310,14310,14310,0
20241007,194200,357277590,14310,14310,14310,14310,0
20241007,194100,357277590,14310,14310,14310,14310,0
20241007,194000,357277590,14310,14310,14310,14310,0
20241007,193900,357277590,14310,14310,14310,14310,0
20241007,193800,357277590,14310,14310,14310,14310,1697
20241007,193700,357277590,14310,14310,14310,14310,0
20241007,193600,357277590,14310,14310,14310,14310,0
20241007,193500,357277590,14310,14310,14310,14310,0
20241007,193400,357277590,14310,14310,14310,14310,0
20241007,193300,357277590,14310,14310,14310,14310,0
20241007,193200,357277590,14310,14310,14310,14310,0
20241007,193100,357277590,14310,14310,14310,14310,0
20241007,193000,357277590,14310,14310,14310,14310,0
20241007,192900,357277590,14310,14310,14310,14310,0
20241007,192800,357277590,14310,14310,14310,14310,0
20241007,192700,357277590,14310,14310,14310,14310,0
20241007,192600,357277590,14310,14310,14310,14310,0
20241007,192500,357277590,14310,14310,14310,14310,0
20241007,192400,357277590,14310,14310,14310,14310,0
20241007,192300,357277590,14310,14310,14310,14310,0
20241007,192200,357277590,14310,14310,14310,14310,0
20241007,192100,357277590,14310,14310,14310,14310,0
20241007,192000,357277590,14310,14310,14310,14310,0
20241007,191900,357277590,14310,14310,14310,14310,0
20241007,191800,357277590,14310,14310,14310,14310,0
20241007,191700,357277590,14310,14310,14310,14310,0
20241007,191600,357277590,14310,14310,14310,14310,0
20241007,191500,357277590,14310,14310,14310,14310,0
20241007,191400,357277590,14310,14310,14310,14310,0
20241007,191300,357277590,14310,14310,14310,14310,0
20241007,191200,357277590,14310,14310,14310,14310,0
20241007,191100,357277590,14310,14310,14310,14310,0
20241007,191000,357277590,14310,14310,14310,14310,0
20241007,190900,357277590,14310,14310,14310,14310,0
20241007,190800,357277590,14310,14310,14310,14310,1697
20241007,190700,357277590,14310,14310,14310,14310,0
20241007,190600,357277590,14310,14310,14310,14310,0
20241007,190500,357277590,14310,14310,14310,14310,0
20241007,190400,357277590,14310,14310,14310,14310,0
20241007,190300,357277590,14310,14310,14310,14310,0
20241007,190200,357277590,14310,14310,14310,14310,0
20241007,190100,357277590,14310,14310,14310,14310,0
20241007,190000,357277590,14310,14310,14310,14310,0
20241007,185900,357277590,14310,14310,14310,14310,0
20241007,185800,357277590,14310,14310,14310,14310,0
20241007,185700,357277590,14310,14310,14310,14310,0
20241007,185600,357277590,14310,14310,14310,14310,0
20241007,185500,357277590,14310,14310,14310,14310,0
20241007,185400,357277590,14310,14310,14310,14310,0
20241007,185300,357277590,14310,14310,14310,14310,0
20241007,185200,357277590,14310,14310,14310,14310,0
20241007,185100,357277590,14310,14310,14310,14310,0
20241007,185000,357277590,14310,14310,14310,14310,0
20241007,184900,357277590,14310,14310,14310,14310,0
20241007,184800,357277590,14310,14310,14310,14310,0
20241007,184700,357277590,14310,14310,14310,14310,0
20241007,184600,357277590,14310,14310,14310,14310,0
20241007,184500,357277590,14310,14310,14310,14310,0
20241007,184400,357277590,14310,14310,14310,14310,0
20241007,184300,357277590,14310,14310,14310,14310,0
20241007,184200,357277590,14310,14310,14310,14310,0
20241007,184100,357277590,14310,14310,14310,14310,0
20241007,184000,357277590,14310,14310,14310,14310,0
20241007,183900,357277590,14310,14310,14310,14310,0
20241007,183800,357277590,14310,14310,14310,14310,1697
20241007,183700,357277590,14310,14310,14310,14310,0
20241007,183600,357277590,14310,14310,14310,14310,0
20241007,183500,357277590,14310,14310,14310,14310,0
20241007,183400,357277590,14310,14310,14310,14310,0
20241007,183300,357277590,14310,14310,14310,14310,0
20241007,183200,357277590,14310,14310,14310,14310,0
20241007,183100,357277590,14310,14310,14310,14310,0
20241007,183000,357277590,14310,14310,14310,14310,0
20241007,182900,357277590,14310,14310,14310,14310,0
20241007,182800,357277590,14310,14310,14310,14310,0
20241007,182700,357277590,14310,14310,14310,14310,0
20241007,182600,357277590,14310,14310,14310,14310,0
20241007,182500,357277590,14310,14310,14310,14310,0
20241007,182400,357277590,14310,14310,14310,14310,0
20241007,182300,357277590,14310,14310,14310,14310,0
20241007,182200,357277590,14310,14310,14310,14310,0
20241007,182100,357277590,14310,14310,14310,14310,0
20241007,182000,357277590,14310,14310,14310,14310,0
20241007,181900,357277590,14310,14310,14310,14310,0
20241007,181800,357277590,14310,14310,14310,14310,0
20241007,181700,357277590,14310,14310,14310,14310,0
20241007,181600,357277590,14310,14310,14310,14310,0
20241007,181500,357277590,14310,14310,14310,14310,0
20241007,181400,357277590,14310,14310,14310,14310,0
20241007,181300,357277590,14310,14310,14310,14310,0
20241007,181200,357277590,14310,14310,14310,14310,0
20241007,181100,357277590,14310,14310,14310,14310,0
20241007,181000,357277590,14310,14310,14310,14310,0
20241007,180900,357277590,14310,14310,14310,14310,0
20241007,180800,357277590,14310,14310,14310,14310,1697
20241007,180700,357277590,14310,14310,14310,14310,0
20241007,180600,357277590,14310,14310,14310,14310,0
20241007,180500,357277590,14310,14310,14310,14310,0
20241007,180400,357277590,14310,14310,14310,14310,0
20241007,180300,357277590,14310,14310,14310,14310,0
20241007,180200,357277590,14310,14310,14310,14310,0
20241007,180100,357277590,14310,14310,14310,14310,0
20241007,180000,357277590,14310,14310,14310,14310,0
20241007,175900,357277590,14310,14310,14310,14310,0
20241007,175800,357277590,14310,14310,14310,14310,0
20241007,175700,357277590,14310,14310,14310,14310,0
20241007,175600,357277590,14310,14310,14310,14310,0
20241007,175500,357277590,14310,14310,14310,14310,0
20241007,175400,357277590,14310,14310,14310,14310,0
20241007,175300,357277590,14310,14310,14310,14310,0
20241007,175200,357277590,14310,14310,14310,14310,0
20241007,175100,357277590,14310,14310,14310,14310,0
20241007,175000,357277590,14310,14310,14310,14310,0
20241007,174900,357277590,14310,14310,14310,14310,0
20241007,174800,357277590,14310,14310,14310,14310,0
20241007,174700,357277590,14310,14310,14310,14310,0
20241007,174600,357277590,14310,14310,14310,14310,0
20241007,174500,357277590,14310,14310,14310,14310,0
20241007,174400,357277590,14310,14310,14310,14310,0
20241007,174300,357277590,14310,14310,14310,14310,0
20241007,174200,357277590,14310,14310,14310,14310,0
20241007,174100,357277590,14310,14310,14310,14310,0
20241007,174000,357277590,14310,14310,14310,14310,0
20241007,173900,357277590,14310,14310,14310,14310,0
20241007,173800,357277590,14310,14310,14310,14310,1697
20241007,173700,357277590,14310,14310,14310,14310,0
20241007,173600,357277590,14310,14310,14310,14310,0
20241007,173500,357277590,14310,14310,14310,14310,0
20241007,173400,357277590,14310,14310,14310,14310,0
20241007,173300,357277590,14310,14310,14310,14310,0
20241007,173200,357277590,14310,14310,14310,14310,0
20241007,173100,357277590,14310,14310,14310,14310,0
20241007,173000,357277590,14310,14310,14310,14310,0
20241007,172900,357277590,14310,14310,14310,14310,0
20241007,172800,357277590,14310,14310,14310,14310,0
20241007,172700,357277590,14310,14310,14310,14310,0
20241007,172600,357277590,14310,14310,14310,14310,0
20241007,172500,357277590,14310,14310,14310,14310,0
20241007,172400,357277590,14310,14310,14310,14310,0
20241007,172300,357277590,14310,14310,14310,14310,0
20241007,172200,357277590,14310,14310,14310,14310,0
20241007,172100,357277590,14310,14310,14310,14310,0
20241007,172000,357277590,14310,14310,14310,14310,0
20241007,171900,357277590,14310,14310,14310,14310,0
20241007,171800,357277590,14310,14310,14310,14310,0
20241007,171700,357277590,14310,14310,14310,14310,0
20241007,171600,357277590,14310,14310,14310,14310,0
20241007,171500,357277590,14310,14310,14310,14310,0
20241007,171400,357277590,14310,14310,14310,14310,0
20241007,171300,357277590,14310,14310,14310,14310,0
20241007,171200,357277590,14310,14310,14310,14310,0
20241007,171100,357277590,14310,14310,14310,14310,0
20241007,171000,357277590,14310,14310,14310,14310,0
20241007,170900,357277590,14310,14310,14310,14310,0
20241007,170800,357277590,14310,14310,14310,14310,1697
20241007,170700,357277590,14310,14310,14310,14310,0
20241007,170600,357277590,14310,14310,14310,14310,0
20241007,170500,357277590,14310,14310,14310,14310,0
20241007,170400,357277590,14310,14310,14310,14310,0
20241007,170300,357277590,14310,14310,14310,14310,0
20241007,170200,357277590,14310,14310,14310,14310,0
20241007,170100,357277590,14310,14310,14310,14310,0
20241007,170000,357277590,14310,14310,14310,14310,0
20241007,165900,357277590,14310,14310,14310,14310,0
20241007,165800,357277590,14310,14310,14310,14310,0
20241007,165700,357277590,14310,14310,14310,14310,0
20241007,165600,357277590,14310,14310,14310,14310,0
20241007,165500,357277590,14310,14310,14310,14310,0
20241007,165400,357277590,14310,14310,14310,14310,0
20241007,165300,357277590,14310,14310,14310,14310,0
20241007,165200,357277590,14310,14310,14310,14310,0
20241007,165100,357277590,14310,14310,14310,14310,0
20241007,165000,357277590,14310,14310,14310,14310,0
20241007,164900,357277590,14310,14310,14310,14310,0
20241007,164800,357277590,14310,14310,14310,14310,0
20241007,164700,357277590,14310,14310,14310,14310,0
20241007,164600,357277590,14310,14310,14310,14310,0
20241007,164500,357277590,14310,14310,14310,14310,0
20241007,164400,357277590,14310,14310,14310,14310,0
20241007,164300,357277590,14310,14310,14310,14310,0
20241007,164200,357277590,14310,14310,14310,14310,0
20241007,164100,357277590,14310,14310,14310,14310,0
20241007,164000,357277590,14310,14310,14310,14310,0
20241007,163900,357277590,14310,14310,14310,14310,0
20241007,163800,357277590,14310,14310,14310,14310,1697
20241007,163700,357277590,14310,14310,14310,14310,0
20241007,163600,357277590,14310,14310,14310,14310,0
20241007,163500,357277590,14310,14310,14310,14310,0
20241007,163400,357277590,14310,14310,14310,14310,0
20241007,163300,357277590,14310,14310,14310,14310,0
20241007,163200,357277590,14310,14310,14310,14310,0
20241007,163100,357277590,14310,14310,14310,14310,0
20241007,163000,357277590,14310,14310,14310,14310,0
20241007,162900,357277590,14310,14310,14310,14310,0
20241007,162800,357277590,14310,14310,14310,14310,0
20241007,162700,357277590,14310,14310,14310,14310,0
20241007,162600,357277590,14310,14310,14310,14310,0
20241007,162500,357277590,14310,14310,14310,14310,0
20241007,162400,357277590,14310,14310,14310,14310,0
20241007,162300,357277590,14310,14310,14310,14310,0
20241007,162200,357277590,14310,14310,14310,14310,0
20241007,162100,357277590,14310,14310,14310,14310,0
20241007,162000,357277590,14310,14310,14310,14310,0
20241007,161900,357277590,14310,14310,14310,14310,0
20241007,161800,357277590,14310,14310,14310,14310,0
20241007,161700,357277590,14310,14310,14310,14310,0
20241007,161600,357277590,14310,14310,14310,14310,0
20241007,161500,357277590,14310,14310,14310,14310,0
20241007,161400,357277590,14310,14310,14310,14310,0
20241007,161300,357277590,14310,14310,14310,14310,0
20241007,161200,357277590,14310,14310,14310,14310,0
20241007,161100,357277590,14310,14310,14310,14310,0
20241007,161000,357277590,14310,14310,14310,14310,0
20241007,160900,357277590,14310,14310,14310,14310,0
20241007,160800,357277590,14310,14310,14310,14310,1697
20241007,160700,357277590,14310,14310,14310,14310,0
20241007,160600,357277590,14310,14310,14310,14310,0
20241007,160500,357277590,14310,14310,14310,14310,0
20241007,160400,357277590,14310,14310,14310,14310,0
20241007,160300,357277590,14310,14310,14310,14310,0
20241007,160200,357277590,14310,14310,14310,14310,0
20241007,160100,357277590,14310,14310,14310,14310,0
20241007,160000,357277590,14310,14310,14310,14310,0
20241007,155900,357277590,14310,14310,14310,14310,0
20241007,155800,357277590,14310,14310,14310,14310,0
20241007,155700,357277590,14310,14310,14310,14310,0
20241007,155600,357277590,14310,14310,14310,14310,0
20241007,155500,357277590,14310,14310,14310,14310,0
20241007,155400,357277590,14310,14310,14310,14310,0
20241007,155300,357277590,14310,14310,14310,14310,0
20241007,155200,357277590,14310,14310,14310,14310,0
20241007,155100,357277590,14310,14310,14310,14310,0
20241007,155000,357277590,14310,14310,14310,14310,0
20241007,154900,357277590,14310,14310,14310,14310,0
20241007,154800,357277590,14310,14310,14310,14310,0
20241007,154700,357277590,14310,14310,14310,14310,0
20241007,154600,357277590,14310,14310,14310,14310,0
20241007,154500,357277590,14310,14310,14310,14310,0
20241007,154400,357277590,14310,14310,14310,14310,0
20241007,154300,357277590,14310,14310,14310,14310,0
20241007,154200,357277590,14310,14310,14310,14310,0
20241007,154100,357277590,14310,14310,14310,14310,0
20241007,154000,357277590,14310,14310,14310,14310,0
20241007,153900,357277590,14310,14310,14310,14310,0
20241007,153800,357277590,14310,14310,14310,14310,1697
20241007,153700,357277590,14310,14310,14310,14310,0
20241007,153600,357277590,14310,14310,14310,14310,0
20241007,153500,357277590,14310,14310,14310,14310,0
20241007,153400,357277590,14310,14310,14310,14310,0
20241007,153300,357277590,14310,14310,14310,14310,0
20241007,153200,357277590,14310,14310,14310,14310,0
20241007,153100,357277590,14310,14310,14310,14310,0
20241007,153000,357277590,14310,14310,14310,14310,1697
20241007,152900,332993520,14300,14300,14300,14300,0
20241007,152800,332993520,14300,14300,14300,14300,0
20241007,152700,332993520,14300,14300,14300,14300,0
20241007,152600,332993520,14300,14300,14300,14300,0
20241007,152500,332993520,14300,14300,14300,14300,0
20241007,152400,332993520,14300,14300,14300,14300,0
20241007,152300,332993520,14300,14300,14300,14300,0
20241007,152200,332993520,14300,14300,14300,14300,0
20241007,152100,332993520,14300,14300,14300,14300,0
20241007,152000,332993520,14300,14300,14300,14300,0
20241007,151900,332993520,14300,14300,14300,14300,20
20241007,151800,332707520,14300,14280,14300,14280,20
20241007,151700,332421660,14280,14280,14280,14280,75
20241007,151600,331350660,14280,14300,14300,14280,17
20241007,151500,331107660,14280,14280,14280,14280,20
20241007,151400,330822060,14280,14300,14300,14280,162
20241007,151300,328507460,14280,14280,14280,14280,0
20241007,151200,328507460,14280,14290,14290,14280,193
20241007,151100,325751170,14280,14280,14280,14280,0
20241007,151000,325751170,14280,14280,14280,14280,14
20241007,150900,325551250,14280,14280,14280,14280,0
20241007,150800,325551250,14280,14280,14280,14280,0
20241007,150700,325551250,14280,14290,14290,14280,5
20241007,150600,325479820,14300,14300,14300,14300,3
20241007,150500,325436920,14290,14290,14290,14290,0
20241007,150400,325436920,14290,14290,14290,14290,0
20241007,150300,325436920,14290,14290,14290,14290,0
20241007,150200,325436920,14290,14290,14290,14290,0
20241007,150100,325436920,14290,14300,14300,14290,56
20241007,150000,324636620,14300,14300,14300,14300,0
20241007,145900,324636620,14300,14300,14300,14300,0
20241007,145800,324636620,14300,14300,14300,14300,0
20241007,145700,324636620,14300,14300,14300,14300,55
20241007,145600,323850120,14300,14300,14300,14300,8
20241007,145500,323735720,14300,14300,14300,14300,11
20241007,145400,323578420,14280,14280,14280,14280,0
20241007,145300,323578420,14280,14280,14280,14280,50
20241007,145200,322864420,14300,14300,14300,14300,0
20241007,145100,322864420,14300,14300,14300,14300,10
20241007,145000,322721420,14300,14300,14300,14300,11
20241007,144900,322564120,14290,14290,14290,14290,0
20241007,144800,322564120,14290,14290,14290,14290,80
20241007,144700,321420920,14290,14290,14290,14290,49
20241007,144600,320720710,14290,14290,14290,14290,0
20241007,144500,320720710,14290,14290,14290,14290,0
20241007,144400,320720710,14290,14290,14290,14290,0
20241007,144300,320720710,14290,14290,14290,14290,48
20241007,144200,320034790,14280,14290,14290,14280,300
20241007,144100,315749880,14290,14290,14290,14290,234
20241007,144000,312406020,14290,14290,14290,14290,0
20241007,143900,312406020,14290,14290,14290,14290,6
20241007,143800,312320280,14290,14290,14290,14290,0
20241007,143700,312320280,14290,14300,14300,14290,26
20241007,143600,311948530,14300,14300,14300,14300,0
20241007,143500,311948530,14300,14280,14300,14280,142
20241007,143400,309918850,14270,14260,14270,14260,150
20241007,143300,307778500,14260,14250,14260,14250,259
20241007,143200,304085260,14250,14250,14250,14250,20
20241007,143100,303800260,14270,14270,14270,14270,0
20241007,143000,303800260,14270,14260,14270,14260,51
20241007,142900,303072800,14260,14260,14260,14260,2
20241007,142800,303044280,14260,14260,14260,14260,1
20241007,142700,303030020,14270,14270,14270,14270,0
20241007,142600,303030020,14270,14270,14270,14270,0
20241007,142500,303030020,14270,14270,14270,14270,2
20241007,142400,303001480,14270,14280,14280,14270,39
20241007,142300,302444570,14280,14250,14280,14250,415
20241007,142200,296518410,14240,14240,14240,14240,1
20241007,142100,296504170,14230,14230,14230,14230,1
20241007,142000,296489940,14240,14240,14240,14240,0
20241007,141900,296489940,14240,14240,14240,14240,0
20241007,141800,296489940,14240,14260,14260,14220,213
20241007,141700,293455800,14260,14290,14290,14260,618
20241007,141600,284642620,14310,14310,14310,14310,15
20241007,141500,284427970,14290,14290,14290,14290,0
20241007,141400,284427970,14290,14290,14290,14290,80
20241007,141300,283284770,14310,14310,14310,14310,80
20241007,141200,282139970,14310,14310,14310,14310,0
20241007,141100,282139970,14310,14310,14310,14310,0
20241007,141000,282139970,14310,14310,14310,14310,0
20241007,140900,282139970,14310,14300,14310,14300,661
20241007,140800,272687170,14310,14310,14310,14310,0
20241007,140700,272687170,14310,14310,14310,14310,0
20241007,140600,272687170,14310,14310,14310,14310,30
20241007,140500,272257870,14310,14310,14310,14310,3
20241007,140400,272214940,14310,14310,14310,14300,130
20241007,140300,270354780,14310,14310,14310,14310,1
20241007,140200,270340470,14320,14320,14320,14320,0
20241007,140100,270340470,14320,14320,14320,14320,210
20241007,140000,267333270,14340,14340,14340,14340,0
20241007,135900,267333270,14340,14330,14340,14330,140
20241007,135800,265325840,14310,14310,14310,14310,0
20241007,135700,265325840,14310,14310,14310,14310,1
20241007,135600,265311530,14310,14300,14310,14300,135
20241007,135500,263379880,14290,14290,14290,14290,0
20241007,135400,263379880,14290,14290,14290,14290,380
20241007,135300,257949680,14290,14290,14290,14290,20
20241007,135200,257663880,14310,14330,14330,14290,403
20241007,135100,251894130,14320,14320,14320,14320,1
20241007,135000,251879810,14320,14320,14320,14320,1
20241007,134900,251865490,14320,14320,14320,14320,27
20241007,134800,251478850,14330,14330,14330,14330,0
20241007,134700,251478850,14330,14330,14330,14330,0
20241007,134600,251478850,14330,14330,14330,14330,1
20241007,134500,251464520,14320,14330,14330,14320,19
20241007,134400,251192350,14320,14310,14320,14310,8
20241007,134300,251077800,14310,14310,14310,14310,0
20241007,134200,251077800,14310,14310,14320,14310,11
20241007,134100,250920300,14320,14310,14320,14310,34
20241007,134000,250433430,14320,14320,14320,14320,0
20241007,133900,250433430,14320,14340,14350,14320,301
20241007,133800,246114120,14360,14360,14360,14360,0
20241007,133700,246114120,14360,14360,14360,14360,0
20241007,133600,246114120,14360,14400,14400,14360,380
20241007,133500,240657120,14400,14390,14400,14390,1100
20241007,133400,224817390,14380,14380,14380,14380,5
20241007,133300,224745490,14380,14370,14380,14360,198
20241007,133200,221898450,14380,14310,14380,14310,147
20241007,133100,219788990,14300,14300,14300,14300,69
20241007,133000,218802290,14300,14280,14300,14280,395
20241007,132900,213155380,14270,14220,14270,14220,80
20241007,132800,212015040,14250,14170,14250,14170,699
20241007,132700,202067930,14190,14180,14190,14180,1314
20241007,132600,183434270,14160,14160,14160,14160,0
20241007,132500,183434270,14160,14160,14160,14160,0
20241007,132400,183434270,14160,14160,14160,14160,141
20241007,132300,181437710,14160,14160,14160,14160,40
20241007,132200,180871310,14160,14160,14160,14160,0
20241007,132100,180871310,14160,14160,14160,14160,0
20241007,132000,180871310,14160,14170,14170,14160,21
20241007,131900,180573920,14170,14170,14170,14170,0
20241007,131800,180573920,14170,14170,14170,14170,0
20241007,131700,180573920,14170,14170,14170,14170,5
20241007,131600,180503070,14190,14190,14190,14190,422
20241007,131500,174514890,14190,14190,14190,14190,0
20241007,131400,174514890,14190,14190,14190,14190,0
20241007,131300,174514890,14190,14190,14190,14190,0
20241007,131200,174514890,14190,14190,14190,14190,0
20241007,131100,174514890,14190,14190,14190,14190,10
20241007,131000,174372990,14190,14190,14190,14190,0
20241007,130900,174372990,14190,14190,14190,14190,0
20241007,130800,174372990,14190,14190,14190,14190,0
20241007,130700,174372990,14190,14190,14190,14190,0
20241007,130600,174372990,14190,14190,14190,14190,1
20241007,130500,174358800,14220,14190,14220,14190,20
20241007,130400,174074850,14200,14200,14200,14200,43
20241007,130300,173464250,14210,14210,14210,14210,0
20241007,130200,173464250,14210,14210,14210,14210,1
20241007,130100,173450040,14220,14220,14220,14220,0
20241007,130000,173450040,14220,14220,14220,14220,5
20241007,125900,173378940,14220,14220,14220,14220,0
20241007,125800,173378940,14220,14220,14220,14220,0
20241007,125700,173378940,14220,14220,14220,14220,70
20241007,125600,172383540,14200,14200,14200,14200,0
20241007,125500,172383540,14200,14200,14200,14200,1
20241007,125400,172369340,14220,14220,14220,14220,21
20241007,125300,172070720,14220,14220,14220,14220,1
20241007,125200,172056500,14200,14200,14200,14200,0
20241007,125100,172056500,14200,14200,14200,14200,0
20241007,125000,172056500,14200,14200,14200,14200,21
20241007,124900,171758300,14200,14200,14200,14200,0
20241007,124800,171758300,14200,14200,14200,14200,138
20241007,124700,169798700,14190,14190,14190,14190,124
20241007,124600,168039140,14180,14180,14180,14180,0
20241007,124500,168039140,14180,14180,14180,14180,0
20241007,124400,168039140,14180,14180,14180,14180,0
20241007,124300,168039140,14180,14180,14180,14180,0
20241007,124200,168039140,14180,14180,14180,14180,0
20241007,124100,168039140,14180,14180,14180,14180,0
20241007,124000,168039140,14180,14180,14180,14180,79
20241007,123900,166918920,14150,14150,14150,14150,0
20241007,123800,166918920,14150,14150,14150,14150,0
20241007,123700,166918920,14150,14150,14150,14150,0
20241007,123600,166918920,14150,14180,14180,14150,75
20241007,123500,165855720,14180,14180,14180,14180,100
20241007,123400,164437720,14170,14170,14170,14170,7
20241007,123300,164338530,14170,14170,14170,14150,1029
20241007,123200,149758280,14170,14170,14170,14170,0
20241007,123100,149758280,14170,14170,14170,14170,0
20241007,123000,149758280,14170,14170,14170,14170,0
20241007,122900,149758280,14170,14170,14170,14170,4
20241007,122800,149701600,14170,14170,14170,14170,5
20241007,122700,149630750,14170,14170,14170,14170,30
20241007,122600,149205650,14170,14170,14170,14170,0
20241007,122500,149205650,14170,14170,14170,14170,0
20241007,122400,149205650,14170,14170,14170,14170,2
20241007,122300,149177310,14170,14170,14170,14170,0
20241007,122200,149177310,14170,14170,14170,14170,4
20241007,122100,149120630,14170,14170,14170,14170,0
20241007,122000,149120630,14170,14170,14170,14170,0
20241007,121900,149120630,14170,14170,14170,14170,0
20241007,121800,149120630,14170,14170,14170,14170,0
20241007,121700,149120630,14170,14180,14180,14170,23
20241007,121600,148794570,14180,14180,14180,14180,0
20241007,121500,148794570,14180,14180,14180,14180,0
20241007,121400,148794570,14180,14180,14180,14180,0
20241007,121300,148794570,14180,14180,14180,14180,0
20241007,121200,148794570,14180,14180,14180,14180,0
20241007,121100,148794570,14180,14180,14180,14180,0
20241007,121000,148794570,14180,14180,14180,14180,0
20241007,120900,148794570,14180,14180,14180,14180,0
20241007,120800,148794570,14180,14180,14180,14180,0
20241007,120700,148794570,14180,14180,14180,14180,0
20241007,120600,148794570,14180,14170,14180,14170,2
20241007,120500,148766220,14170,14170,14170,14170,0
20241007,120400,148766220,14170,14170,14170,14170,0
20241007,120300,148766220,14170,14170,14170,14170,1
20241007,120200,148752050,14170,14180,14180,14170,100
20241007,120100,147334980,14200,14200,14200,14200,1
20241007,120000,147320780,14200,14200,14200,14200,0
20241007,115900,147320780,14200,14200,14200,14200,40
20241007,115800,146752780,14180,14180,14180,14180,4
20241007,115700,146696060,14160,14230,14230,14150,615
20241007,115600,137978920,14230,14230,14230,14220,66
20241007,115500,137039790,14220,14220,14220,14220,62
20241007,115400,136158150,14220,14150,14220,14150,564
20241007,115300,128160170,14140,14140,14140,14140,0
20241007,115200,128160170,14140,14140,14140,14140,10
20241007,115100,128018770,14160,14160,14160,14160,0
20241007,115000,128018770,14160,14160,14160,14160,5
20241007,114900,127947970,14180,14180,14180,14180,0
20241007,114800,127947970,14180,14160,14180,14160,150
20241007,114700,125823650,14150,14150,14150,14150,0
20241007,114600,125823650,14150,14150,14150,14150,1
20241007,114500,125809500,14160,14160,14160,14160,0
20241007,114400,125809500,14160,14160,14160,14160,0
20241007,114300,125809500,14160,14150,14160,14150,286
20241007,114200,121762130,14150,14150,14150,14150,0
20241007,114100,121762130,14150,14150,14150,14150,0
20241007,114000,121762130,14150,14150,14150,14150,0
20241007,113900,121762130,14150,14150,14150,14150,8
20241007,113800,121648930,14150,14150,14150,14150,31
20241007,113700,121210280,14150,14150,14150,14150,2
20241007,113600,121181980,14140,14140,14140,14140,0
20241007,113500,121181980,14140,14140,14140,14140,0
20241007,113400,121181980,14140,14140,14140,14140,1
20241007,113300,121167840,14140,14140,14140,14140,168
20241007,113200,118792320,14140,14140,14140,14140,0
20241007,113100,118792320,14140,14140,14140,14140,0
20241007,113000,118792320,14140,14130,14140,14130,20
20241007,112900,118509710,14140,14140,14140,14140,2
20241007,112800,118481430,14140,14140,14140,14140,0
20241007,112700,118481430,14140,14140,14140,14140,0
20241007,112600,118481430,14140,14140,14140,14140,0
20241007,112500,118481430,14140,14140,14140,14140,0
20241007,112400,118481430,14140,14140,14140,14140,153
20241007,112300,116318010,14140,14140,14140,14140,6
20241007,112200,116233170,14140,14140,14140,14140,5
20241007,112100,116162470,14140,14140,14140,14140,12
20241007,112000,115992790,14150,14150,14150,14150,0
20241007,111900,115992790,14150,14150,14150,14150,0
20241007,111800,115992790,14150,14150,14150,14150,0
20241007,111700,115992790,14150,14150,14150,14150,0
20241007,111600,115992790,14150,14150,14150,14150,1
20241007,111500,115978640,14140,14140,14140,14140,27
20241007,111400,115596860,14140,14140,14140,14140,0
20241007,111300,115596860,14140,14140,14140,14140,0
20241007,111200,115596860,14140,14140,14140,14140,0
20241007,111100,115596860,14140,14140,14140,14140,0
20241007,111000,115596860,14140,14140,14140,14140,0
20241007,110900,115596860,14140,14140,14140,14140,2
20241007,110800,115568580,14100,14100,14100,14100,0
20241007,110700,115568580,14100,14100,14100,14100,0
20241007,110600,115568580,14100,14100,14100,14100,61
20241007,110500,114708480,14100,14100,14100,14100,10
20241007,110400,114567480,14100,14100,14100,14100,0
20241007,110300,114567480,14100,14100,14100,14100,0
20241007,110200,114567480,14100,14100,14100,14100,5
20241007,110100,114496980,14100,14100,14100,14100,0
20241007,110000,114496980,14100,14100,14100,14100,2
20241007,105900,114468780,14100,14050,14100,14050,325
20241007,105800,109893370,14040,14040,14040,14040,0
20241007,105700,109893370,14040,14040,14040,14040,0
20241007,105600,109893370,14040,14040,14040,14040,29
20241007,105500,109486210,14020,14020,14020,14020,0
20241007,105400,109486210,14020,14020,14020,14020,0
20241007,105300,109486210,14020,14020,14020,14020,18
20241007,105200,109233850,14000,14000,14000,14000,46
20241007,105100,108589850,14000,14010,14010,14000,218
20241007,105000,105537820,14030,14050,14050,14030,338
20241007,104900,100789680,14050,14050,14050,14050,178
20241007,104800,98288780,14070,14080,14080,14070,40
20241007,104700,97725660,14080,14080,14080,14080,0
20241007,104600,97725660,14080,14080,14080,14080,0
20241007,104500,97725660,14080,14080,14080,14080,11
20241007,104400,97570780,14070,14070,14090,14070,31
20241007,104300,97134170,14080,14080,14080,14060,9
20241007,104200,97007550,14060,14060,14060,14060,5
20241007,104100,96937250,14080,14080,14080,14060,339
20241007,104000,92168630,14100,14100,14100,14100,0
20241007,103900,92168630,14100,14100,14100,14100,1
20241007,103800,92154530,14100,14100,14100,14100,0
20241007,103700,92154530,14100,14100,14100,14100,0
20241007,103600,92154530,14100,14100,14100,14100,0
20241007,103500,92154530,14100,14100,14100,14100,55
20241007,103400,91379030,14100,14100,14100,14080,338
20241007,103300,86617160,14130,14130,14130,14130,25
20241007,103200,86263910,14100,14090,14100,14090,61
20241007,103100,85403910,14090,14090,14090,14090,5
20241007,103000,85333460,14100,14100,14100,14100,1
20241007,102900,85319360,14100,14100,14100,14100,0
20241007,102800,85319360,14100,14100,14100,14100,61
20241007,102700,84459260,14100,14100,14100,14100,4
20241007,102600,84402860,14100,14100,14100,14100,0
20241007,102500,84402860,14100,14100,14100,14100,0
20241007,102400,84402860,14100,14100,14100,14100,0
20241007,102300,84402860,14100,14100,14100,14100,0
20241007,102200,84402860,14100,14100,14100,14100,50
20241007,102100,83697860,14090,14090,14090,14090,0
20241007,102000,83697860,14090,14100,14100,14090,2
20241007,101900,83669670,14090,14090,14090,14090,0
20241007,101800,83669670,14090,14090,14090,14090,51
20241007,101700,82951080,14110,14120,14120,14110,149
20241007,101600,80848210,14120,14120,14120,14120,15
20241007,101500,80636410,14150,14150,14150,14150,8
20241007,101400,80523210,14150,14160,14160,14150,3
20241007,101300,80480750,14160,14160,14160,14160,0
20241007,101200,80480750,14160,14160,14160,14160,11
20241007,101100,80324990,14150,14150,14150,14150,19
20241007,101000,80056140,14150,14150,14150,14150,0
20241007,100900,80056140,14150,14130,14150,14130,92
20241007,100800,78755140,14120,14080,14120,14080,1140
20241007,100700,62681480,14070,14070,14070,14070,5
20241007,100600,62611130,14070,14060,14070,14060,182
20241007,100500,60050710,14050,14050,14050,14050,20
20241007,100400,59769710,14060,14060,14060,14060,0
20241007,100300,59769710,14060,14060,14060,14060,0
20241007,100200,59769710,14060,14060,14060,14060,0
20241007,100100,59769710,14060,14060,14060,14060,15
20241007,100000,59558810,14040,14040,14040,14040,96
20241007,095900,58210970,14030,14040,14040,14030,100
20241007,095800,56807950,14030,14030,14030,14030,1
20241007,095700,56793920,14030,14050,14060,14020,60
20241007,095600,55951120,14040,14030,14040,14030,51
20241007,095500,55235300,14000,14030,14030,14000,156
20241007,095400,53051010,14040,14040,14040,14040,0
20241007,095300,53051010,14040,14040,14040,14040,45
20241007,095200,52419210,14050,14040,14050,14040,47
20241007,095100,51759130,14020,14020,14020,14020,0
20241007,095000,51759130,14020,14020,14020,14020,0
20241007,094900,51759130,14020,14020,14020,14020,20
20241007,094800,51478730,14010,13970,14010,13970,34
20241007,094700,51002450,14020,14020,14020,14020,1
20241007,094600,50988430,13940,13940,13940,13940,2
20241007,094500,50960550,14000,13950,14000,13950,544
20241007,094400,43362520,13950,13950,13950,13950,0
20241007,094300,43362520,13950,13940,13950,13940,13
20241007,094200,43181260,13920,13920,13920,13920,2
20241007,094100,43153420,13930,13930,13930,13930,12
20241007,094000,42986260,13930,13930,13930,13930,1
20241007,093900,42972330,13930,13930,13930,13930,11
20241007,093800,42819100,13910,13910,13910,13910,57
20241007,093700,42026230,13920,13920,13920,13910,12
20241007,093600,41859200,13920,13930,13930,13920,4
20241007,093500,41803490,13950,13950,13950,13950,100
20241007,093400,40408490,13950,13950,13950,13950,0
20241007,093300,40408490,13950,13950,13950,13950,0
20241007,093200,40408490,13950,13950,13950,13950,72
20241007,093100,39404090,13950,13960,13960,13950,3
20241007,093000,39362220,13960,13960,13960,13960,1
20241007,092900,39348260,13980,13980,13980,13980,0
20241007,092800,39348260,13980,14010,14020,13980,352
20241007,092700,34426040,13950,13950,13950,13940,83
20241007,092600,33268270,13970,13970,13970,13970,0
20241007,092500,33268270,13970,13970,13970,13970,359
20241007,092400,28253040,13970,14000,14010,13970,103
20241007,092300,26812650,13990,13990,13990,13990,1
20241007,092200,26798660,13980,13960,13980,13960,490
20241007,092100,19952290,13950,13960,13960,13950,95
20241007,092000,18626110,13960,13960,13960,13960,29
20241007,091900,18221270,13960,13960,13960,13960,1
20241007,091800,18207310,13960,13970,13970,13960,249
20241007,091700,14729790,13960,13950,13970,13920,67
20241007,091600,13794450,13940,13940,13940,13940,0
20241007,091500,13794450,13940,13940,13940,13940,10
20241007,091400,13655050,13930,13930,13930,13930,0
20241007,091300,13655050,13930,13900,13930,13900,60
20241007,091200,12820090,13900,13800,13900,13800,116
20241007,091100,11211600,13800,13800,13800,13800,2
20241007,091000,11184000,13800,13800,13800,13800,9
20241007,090900,11059800,13800,13880,13880,13800,58
20241007,090800,10256280,13900,13900,13900,13900,0
20241007,090700,10256280,13900,13900,13900,13900,0
20241007,090600,10256280,13900,13900,13900,13900,1
20241007,090500,10242380,13910,13860,13910,13860,23
20241007,090400,9923550,13870,13880,13880,13870,338
20241007,090300,5232130,13890,13890,13890,13890,0
20241007,090200,5232130,13890,13970,13970,13890,282
20241007,090100,1305720,13950,13950,13950,13950,1
20241007,090000,1291770,13890,13890,13890,13890,93