KissMeData/361390/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,214700,139097300,13190,13190,13190,13190,114
20241007,214600,139097300,13190,13190,13190,13190,0
20241007,214500,139097300,13190,13190,13190,13190,0
20241007,214400,139097300,13190,13190,13190,13190,0
20241007,214300,139097300,13190,13190,13190,13190,0
20241007,214200,139097300,13190,13190,13190,13190,0
20241007,214100,139097300,13190,13190,13190,13190,0
20241007,214000,139097300,13190,13190,13190,13190,0
20241007,213900,139097300,13190,13190,13190,13190,0
20241007,213800,139097300,13190,13190,13190,13190,0
20241007,213700,139097300,13190,13190,13190,13190,0
20241007,213600,139097300,13190,13190,13190,13190,0
20241007,213500,139097300,13190,13190,13190,13190,0
20241007,213400,139097300,13190,13190,13190,13190,0
20241007,213300,139097300,13190,13190,13190,13190,0
20241007,213200,139097300,13190,13190,13190,13190,0
20241007,213100,139097300,13190,13190,13190,13190,0
20241007,213000,139097300,13190,13190,13190,13190,0
20241007,212900,139097300,13190,13190,13190,13190,0
20241007,212800,139097300,13190,13190,13190,13190,0
20241007,212700,139097300,13190,13190,13190,13190,0
20241007,212600,139097300,13190,13190,13190,13190,0
20241007,212500,139097300,13190,13190,13190,13190,0
20241007,212400,139097300,13190,13190,13190,13190,0
20241007,212300,139097300,13190,13190,13190,13190,0
20241007,212200,139097300,13190,13190,13190,13190,0
20241007,212100,139097300,13190,13190,13190,13190,0
20241007,212000,139097300,13190,13190,13190,13190,0
20241007,211900,139097300,13190,13190,13190,13190,0
20241007,211800,139097300,13190,13190,13190,13190,0
20241007,211700,139097300,13190,13190,13190,13190,114
20241007,211600,139097300,13190,13190,13190,13190,0
20241007,211500,139097300,13190,13190,13190,13190,0
20241007,211400,139097300,13190,13190,13190,13190,0
20241007,211300,139097300,13190,13190,13190,13190,0
20241007,211200,139097300,13190,13190,13190,13190,0
20241007,211100,139097300,13190,13190,13190,13190,0
20241007,211000,139097300,13190,13190,13190,13190,0
20241007,210900,139097300,13190,13190,13190,13190,0
20241007,210800,139097300,13190,13190,13190,13190,0
20241007,210700,139097300,13190,13190,13190,13190,0
20241007,210600,139097300,13190,13190,13190,13190,0
20241007,210500,139097300,13190,13190,13190,13190,0
20241007,210400,139097300,13190,13190,13190,13190,0
20241007,210300,139097300,13190,13190,13190,13190,0
20241007,210200,139097300,13190,13190,13190,13190,0
20241007,210100,139097300,13190,13190,13190,13190,0
20241007,210000,139097300,13190,13190,13190,13190,0
20241007,205900,139097300,13190,13190,13190,13190,0
20241007,205800,139097300,13190,13190,13190,13190,0
20241007,205700,139097300,13190,13190,13190,13190,0
20241007,205600,139097300,13190,13190,13190,13190,0
20241007,205500,139097300,13190,13190,13190,13190,0
20241007,205400,139097300,13190,13190,13190,13190,0
20241007,205300,139097300,13190,13190,13190,13190,0
20241007,205200,139097300,13190,13190,13190,13190,0
20241007,205100,139097300,13190,13190,13190,13190,0
20241007,205000,139097300,13190,13190,13190,13190,0
20241007,204900,139097300,13190,13190,13190,13190,0
20241007,204800,139097300,13190,13190,13190,13190,0
20241007,204700,139097300,13190,13190,13190,13190,114
20241007,204600,139097300,13190,13190,13190,13190,0
20241007,204500,139097300,13190,13190,13190,13190,0
20241007,204400,139097300,13190,13190,13190,13190,0
20241007,204300,139097300,13190,13190,13190,13190,0
20241007,204200,139097300,13190,13190,13190,13190,0
20241007,204100,139097300,13190,13190,13190,13190,0
20241007,204000,139097300,13190,13190,13190,13190,0
20241007,203900,139097300,13190,13190,13190,13190,0
20241007,203800,139097300,13190,13190,13190,13190,0
20241007,203700,139097300,13190,13190,13190,13190,0
20241007,203600,139097300,13190,13190,13190,13190,0
20241007,203500,139097300,13190,13190,13190,13190,0
20241007,203400,139097300,13190,13190,13190,13190,0
20241007,203300,139097300,13190,13190,13190,13190,0
20241007,203200,139097300,13190,13190,13190,13190,0
20241007,203100,139097300,13190,13190,13190,13190,0
20241007,203000,139097300,13190,13190,13190,13190,0
20241007,202900,139097300,13190,13190,13190,13190,0
20241007,202800,139097300,13190,13190,13190,13190,0
20241007,202700,139097300,13190,13190,13190,13190,0
20241007,202600,139097300,13190,13190,13190,13190,0
20241007,202500,139097300,13190,13190,13190,13190,0
20241007,202400,139097300,13190,13190,13190,13190,0
20241007,202300,139097300,13190,13190,13190,13190,0
20241007,202200,139097300,13190,13190,13190,13190,0
20241007,202100,139097300,13190,13190,13190,13190,0
20241007,202000,139097300,13190,13190,13190,13190,0
20241007,201900,139097300,13190,13190,13190,13190,0
20241007,201800,139097300,13190,13190,13190,13190,0
20241007,201700,139097300,13190,13190,13190,13190,114
20241007,201600,139097300,13190,13190,13190,13190,0
20241007,201500,139097300,13190,13190,13190,13190,0
20241007,201400,139097300,13190,13190,13190,13190,0
20241007,201300,139097300,13190,13190,13190,13190,0
20241007,201200,139097300,13190,13190,13190,13190,0
20241007,201100,139097300,13190,13190,13190,13190,0
20241007,201000,139097300,13190,13190,13190,13190,0
20241007,200900,139097300,13190,13190,13190,13190,0
20241007,200800,139097300,13190,13190,13190,13190,0
20241007,200700,139097300,13190,13190,13190,13190,0
20241007,200600,139097300,13190,13190,13190,13190,0
20241007,200500,139097300,13190,13190,13190,13190,0
20241007,200400,139097300,13190,13190,13190,13190,0
20241007,200300,139097300,13190,13190,13190,13190,0
20241007,200200,139097300,13190,13190,13190,13190,0
20241007,200100,139097300,13190,13190,13190,13190,0
20241007,200000,139097300,13190,13190,13190,13190,0
20241007,195900,139097300,13190,13190,13190,13190,0
20241007,195800,139097300,13190,13190,13190,13190,0
20241007,195700,139097300,13190,13190,13190,13190,0
20241007,195600,139097300,13190,13190,13190,13190,0
20241007,195500,139097300,13190,13190,13190,13190,0
20241007,195400,139097300,13190,13190,13190,13190,0
20241007,195300,139097300,13190,13190,13190,13190,0
20241007,195200,139097300,13190,13190,13190,13190,0
20241007,195100,139097300,13190,13190,13190,13190,0
20241007,195000,139097300,13190,13190,13190,13190,0
20241007,194900,139097300,13190,13190,13190,13190,0
20241007,194800,139097300,13190,13190,13190,13190,0
20241007,194700,139097300,13190,13190,13190,13190,114
20241007,194600,139097300,13190,13190,13190,13190,0
20241007,194500,139097300,13190,13190,13190,13190,0
20241007,194400,139097300,13190,13190,13190,13190,0
20241007,194300,139097300,13190,13190,13190,13190,0
20241007,194200,139097300,13190,13190,13190,13190,0
20241007,194100,139097300,13190,13190,13190,13190,0
20241007,194000,139097300,13190,13190,13190,13190,0
20241007,193900,139097300,13190,13190,13190,13190,0
20241007,193800,139097300,13190,13190,13190,13190,0
20241007,193700,139097300,13190,13190,13190,13190,0
20241007,193600,139097300,13190,13190,13190,13190,0
20241007,193500,139097300,13190,13190,13190,13190,0
20241007,193400,139097300,13190,13190,13190,13190,0
20241007,193300,139097300,13190,13190,13190,13190,0
20241007,193200,139097300,13190,13190,13190,13190,0
20241007,193100,139097300,13190,13190,13190,13190,0
20241007,193000,139097300,13190,13190,13190,13190,0
20241007,192900,139097300,13190,13190,13190,13190,0
20241007,192800,139097300,13190,13190,13190,13190,0
20241007,192700,139097300,13190,13190,13190,13190,0
20241007,192600,139097300,13190,13190,13190,13190,0
20241007,192500,139097300,13190,13190,13190,13190,0
20241007,192400,139097300,13190,13190,13190,13190,0
20241007,192300,139097300,13190,13190,13190,13190,0
20241007,192200,139097300,13190,13190,13190,13190,0
20241007,192100,139097300,13190,13190,13190,13190,0
20241007,192000,139097300,13190,13190,13190,13190,0
20241007,191900,139097300,13190,13190,13190,13190,0
20241007,191800,139097300,13190,13190,13190,13190,0
20241007,191700,139097300,13190,13190,13190,13190,114
20241007,191600,139097300,13190,13190,13190,13190,0
20241007,191500,139097300,13190,13190,13190,13190,0
20241007,191400,139097300,13190,13190,13190,13190,0
20241007,191300,139097300,13190,13190,13190,13190,0
20241007,191200,139097300,13190,13190,13190,13190,0
20241007,191100,139097300,13190,13190,13190,13190,0
20241007,191000,139097300,13190,13190,13190,13190,0
20241007,190900,139097300,13190,13190,13190,13190,0
20241007,190800,139097300,13190,13190,13190,13190,0
20241007,190700,139097300,13190,13190,13190,13190,0
20241007,190600,139097300,13190,13190,13190,13190,0
20241007,190500,139097300,13190,13190,13190,13190,0
20241007,190400,139097300,13190,13190,13190,13190,0
20241007,190300,139097300,13190,13190,13190,13190,0
20241007,190200,139097300,13190,13190,13190,13190,0
20241007,190100,139097300,13190,13190,13190,13190,0
20241007,190000,139097300,13190,13190,13190,13190,0
20241007,185900,139097300,13190,13190,13190,13190,0
20241007,185800,139097300,13190,13190,13190,13190,0
20241007,185700,139097300,13190,13190,13190,13190,0
20241007,185600,139097300,13190,13190,13190,13190,0
20241007,185500,139097300,13190,13190,13190,13190,0
20241007,185400,139097300,13190,13190,13190,13190,0
20241007,185300,139097300,13190,13190,13190,13190,0
20241007,185200,139097300,13190,13190,13190,13190,0
20241007,185100,139097300,13190,13190,13190,13190,0
20241007,185000,139097300,13190,13190,13190,13190,0
20241007,184900,139097300,13190,13190,13190,13190,0
20241007,184800,139097300,13190,13190,13190,13190,0
20241007,184700,139097300,13190,13190,13190,13190,114
20241007,184600,139097300,13190,13190,13190,13190,0
20241007,184500,139097300,13190,13190,13190,13190,0
20241007,184400,139097300,13190,13190,13190,13190,0
20241007,184300,139097300,13190,13190,13190,13190,0
20241007,184200,139097300,13190,13190,13190,13190,0
20241007,184100,139097300,13190,13190,13190,13190,0
20241007,184000,139097300,13190,13190,13190,13190,0
20241007,183900,139097300,13190,13190,13190,13190,0
20241007,183800,139097300,13190,13190,13190,13190,0
20241007,183700,139097300,13190,13190,13190,13190,0
20241007,183600,139097300,13190,13190,13190,13190,0
20241007,183500,139097300,13190,13190,13190,13190,0
20241007,183400,139097300,13190,13190,13190,13190,0
20241007,183300,139097300,13190,13190,13190,13190,0
20241007,183200,139097300,13190,13190,13190,13190,0
20241007,183100,139097300,13190,13190,13190,13190,0
20241007,183000,139097300,13190,13190,13190,13190,0
20241007,182900,139097300,13190,13190,13190,13190,0
20241007,182800,139097300,13190,13190,13190,13190,0
20241007,182700,139097300,13190,13190,13190,13190,0
20241007,182600,139097300,13190,13190,13190,13190,0
20241007,182500,139097300,13190,13190,13190,13190,0
20241007,182400,139097300,13190,13190,13190,13190,0
20241007,182300,139097300,13190,13190,13190,13190,0
20241007,182200,139097300,13190,13190,13190,13190,0
20241007,182100,139097300,13190,13190,13190,13190,0
20241007,182000,139097300,13190,13190,13190,13190,0
20241007,181900,139097300,13190,13190,13190,13190,0
20241007,181800,139097300,13190,13190,13190,13190,0
20241007,181700,139097300,13190,13190,13190,13190,114
20241007,181600,139097300,13190,13190,13190,13190,0
20241007,181500,139097300,13190,13190,13190,13190,0
20241007,181400,139097300,13190,13190,13190,13190,0
20241007,181300,139097300,13190,13190,13190,13190,0
20241007,181200,139097300,13190,13190,13190,13190,0
20241007,181100,139097300,13190,13190,13190,13190,0
20241007,181000,139097300,13190,13190,13190,13190,0
20241007,180900,139097300,13190,13190,13190,13190,0
20241007,180800,139097300,13190,13190,13190,13190,0
20241007,180700,139097300,13190,13190,13190,13190,0
20241007,180600,139097300,13190,13190,13190,13190,0
20241007,180500,139097300,13190,13190,13190,13190,0
20241007,180400,139097300,13190,13190,13190,13190,0
20241007,180300,139097300,13190,13190,13190,13190,0
20241007,180200,139097300,13190,13190,13190,13190,0
20241007,180100,139097300,13190,13190,13190,13190,0
20241007,180000,139097300,13190,13190,13190,13190,0
20241007,175900,139097300,13190,13190,13190,13190,0
20241007,175800,139097300,13190,13190,13190,13190,0
20241007,175700,139097300,13190,13190,13190,13190,0
20241007,175600,139097300,13190,13190,13190,13190,0
20241007,175500,139097300,13190,13190,13190,13190,0
20241007,175400,139097300,13190,13190,13190,13190,0
20241007,175300,139097300,13190,13190,13190,13190,0
20241007,175200,139097300,13190,13190,13190,13190,0
20241007,175100,139097300,13190,13190,13190,13190,0
20241007,175000,139097300,13190,13190,13190,13190,0
20241007,174900,139097300,13190,13190,13190,13190,0
20241007,174800,139097300,13190,13190,13190,13190,0
20241007,174700,139097300,13190,13190,13190,13190,114
20241007,174600,139097300,13190,13190,13190,13190,0
20241007,174500,139097300,13190,13190,13190,13190,0
20241007,174400,139097300,13190,13190,13190,13190,0
20241007,174300,139097300,13190,13190,13190,13190,0
20241007,174200,139097300,13190,13190,13190,13190,0
20241007,174100,139097300,13190,13190,13190,13190,0
20241007,174000,139097300,13190,13190,13190,13190,0
20241007,173900,139097300,13190,13190,13190,13190,0
20241007,173800,139097300,13190,13190,13190,13190,0
20241007,173700,139097300,13190,13190,13190,13190,0
20241007,173600,139097300,13190,13190,13190,13190,0
20241007,173500,139097300,13190,13190,13190,13190,0
20241007,173400,139097300,13190,13190,13190,13190,0
20241007,173300,139097300,13190,13190,13190,13190,0
20241007,173200,139097300,13190,13190,13190,13190,0
20241007,173100,139097300,13190,13190,13190,13190,0
20241007,173000,139097300,13190,13190,13190,13190,0
20241007,172900,139097300,13190,13190,13190,13190,0
20241007,172800,139097300,13190,13190,13190,13190,0
20241007,172700,139097300,13190,13190,13190,13190,0
20241007,172600,139097300,13190,13190,13190,13190,0
20241007,172500,139097300,13190,13190,13190,13190,0
20241007,172400,139097300,13190,13190,13190,13190,0
20241007,172300,139097300,13190,13190,13190,13190,0
20241007,172200,139097300,13190,13190,13190,13190,0
20241007,172100,139097300,13190,13190,13190,13190,0
20241007,172000,139097300,13190,13190,13190,13190,0
20241007,171900,139097300,13190,13190,13190,13190,0
20241007,171800,139097300,13190,13190,13190,13190,0
20241007,171700,139097300,13190,13190,13190,13190,114
20241007,171600,139097300,13190,13190,13190,13190,0
20241007,171500,139097300,13190,13190,13190,13190,0
20241007,171400,139097300,13190,13190,13190,13190,0
20241007,171300,139097300,13190,13190,13190,13190,0
20241007,171200,139097300,13190,13190,13190,13190,0
20241007,171100,139097300,13190,13190,13190,13190,0
20241007,171000,139097300,13190,13190,13190,13190,0
20241007,170900,139097300,13190,13190,13190,13190,0
20241007,170800,139097300,13190,13190,13190,13190,0
20241007,170700,139097300,13190,13190,13190,13190,0
20241007,170600,139097300,13190,13190,13190,13190,0
20241007,170500,139097300,13190,13190,13190,13190,0
20241007,170400,139097300,13190,13190,13190,13190,0
20241007,170300,139097300,13190,13190,13190,13190,0
20241007,170200,139097300,13190,13190,13190,13190,0
20241007,170100,139097300,13190,13190,13190,13190,0
20241007,170000,139097300,13190,13190,13190,13190,0
20241007,165900,139097300,13190,13190,13190,13190,0
20241007,165800,139097300,13190,13190,13190,13190,0
20241007,165700,139097300,13190,13190,13190,13190,0
20241007,165600,139097300,13190,13190,13190,13190,0
20241007,165500,139097300,13190,13190,13190,13190,0
20241007,165400,139097300,13190,13190,13190,13190,0
20241007,165300,139097300,13190,13190,13190,13190,0
20241007,165200,139097300,13190,13190,13190,13190,0
20241007,165100,139097300,13190,13190,13190,13190,0
20241007,165000,139097300,13190,13190,13190,13190,0
20241007,164900,139097300,13190,13190,13190,13190,0
20241007,164800,139097300,13190,13190,13190,13190,0
20241007,164700,139097300,13190,13190,13190,13190,114
20241007,164600,139097300,13190,13190,13190,13190,0
20241007,164500,139097300,13190,13190,13190,13190,0
20241007,164400,139097300,13190,13190,13190,13190,0
20241007,164300,139097300,13190,13190,13190,13190,0
20241007,164200,139097300,13190,13190,13190,13190,0
20241007,164100,139097300,13190,13190,13190,13190,0
20241007,164000,139097300,13190,13190,13190,13190,0
20241007,163900,139097300,13190,13190,13190,13190,0
20241007,163800,139097300,13190,13190,13190,13190,0
20241007,163700,139097300,13190,13190,13190,13190,0
20241007,163600,139097300,13190,13190,13190,13190,0
20241007,163500,139097300,13190,13190,13190,13190,0
20241007,163400,139097300,13190,13190,13190,13190,0
20241007,163300,139097300,13190,13190,13190,13190,0
20241007,163200,139097300,13190,13190,13190,13190,0
20241007,163100,139097300,13190,13190,13190,13190,0
20241007,163000,139097300,13190,13190,13190,13190,0
20241007,162900,139097300,13190,13190,13190,13190,0
20241007,162800,139097300,13190,13190,13190,13190,0
20241007,162700,139097300,13190,13190,13190,13190,0
20241007,162600,139097300,13190,13190,13190,13190,0
20241007,162500,139097300,13190,13190,13190,13190,0
20241007,162400,139097300,13190,13190,13190,13190,0
20241007,162300,139097300,13190,13190,13190,13190,0
20241007,162200,139097300,13190,13190,13190,13190,0
20241007,162100,139097300,13190,13190,13190,13190,0
20241007,162000,139097300,13190,13190,13190,13190,0
20241007,161900,139097300,13190,13190,13190,13190,0
20241007,161800,139097300,13190,13190,13190,13190,0
20241007,161700,139097300,13190,13190,13190,13190,114
20241007,161600,139097300,13190,13190,13190,13190,0
20241007,161500,139097300,13190,13190,13190,13190,0
20241007,161400,139097300,13190,13190,13190,13190,0
20241007,161300,139097300,13190,13190,13190,13190,0
20241007,161200,139097300,13190,13190,13190,13190,0
20241007,161100,139097300,13190,13190,13190,13190,0
20241007,161000,139097300,13190,13190,13190,13190,0
20241007,160900,139097300,13190,13190,13190,13190,0
20241007,160800,139097300,13190,13190,13190,13190,0
20241007,160700,139097300,13190,13190,13190,13190,0
20241007,160600,139097300,13190,13190,13190,13190,0
20241007,160500,139097300,13190,13190,13190,13190,0
20241007,160400,139097300,13190,13190,13190,13190,0
20241007,160300,139097300,13190,13190,13190,13190,0
20241007,160200,139097300,13190,13190,13190,13190,0
20241007,160100,139097300,13190,13190,13190,13190,0
20241007,160000,139097300,13190,13190,13190,13190,0
20241007,155900,139097300,13190,13190,13190,13190,0
20241007,155800,139097300,13190,13190,13190,13190,0
20241007,155700,139097300,13190,13190,13190,13190,0
20241007,155600,139097300,13190,13190,13190,13190,0
20241007,155500,139097300,13190,13190,13190,13190,0
20241007,155400,139097300,13190,13190,13190,13190,0
20241007,155300,139097300,13190,13190,13190,13190,0
20241007,155200,139097300,13190,13190,13190,13190,0
20241007,155100,139097300,13190,13190,13190,13190,0
20241007,155000,139097300,13190,13190,13190,13190,0
20241007,154900,139097300,13190,13190,13190,13190,0
20241007,154800,139097300,13190,13190,13190,13190,0
20241007,154700,139097300,13190,13190,13190,13190,114
20241007,154600,139097300,13190,13190,13190,13190,0
20241007,154500,139097300,13190,13190,13190,13190,0
20241007,154400,139097300,13190,13190,13190,13190,0
20241007,154300,139097300,13190,13190,13190,13190,0
20241007,154200,139097300,13190,13190,13190,13190,0
20241007,154100,139097300,13190,13190,13190,13190,0
20241007,154000,139097300,13190,13190,13190,13190,0
20241007,153900,139097300,13190,13190,13190,13190,0
20241007,153800,139097300,13190,13190,13190,13190,0
20241007,153700,139097300,13190,13190,13190,13190,0
20241007,153600,139097300,13190,13190,13190,13190,0
20241007,153500,139097300,13190,13190,13190,13190,0
20241007,153400,139097300,13190,13190,13190,13190,0
20241007,153300,139097300,13190,13190,13190,13190,0
20241007,153200,139097300,13190,13190,13190,13190,0
20241007,153100,139097300,13190,13190,13190,13190,0
20241007,153000,139097300,13190,13190,13190,13190,114
20241007,152900,137593640,13240,13240,13240,13240,0
20241007,152800,137593640,13240,13240,13240,13240,0
20241007,152700,137593640,13240,13240,13240,13240,0
20241007,152600,137593640,13240,13240,13240,13240,0
20241007,152500,137593640,13240,13240,13240,13240,0
20241007,152400,137593640,13240,13240,13240,13240,0
20241007,152300,137593640,13240,13240,13240,13240,0
20241007,152200,137593640,13240,13240,13240,13240,0
20241007,152100,137593640,13240,13240,13240,13240,0
20241007,152000,137593640,13240,13240,13240,13240,0
20241007,151900,137593640,13240,13150,13240,13150,100
20241007,151800,136274770,13140,13160,13160,13140,62
20241007,151700,135459010,13160,13160,13160,13160,7
20241007,151600,135366890,13160,13160,13160,13160,0
20241007,151500,135366890,13160,13160,13160,13160,2
20241007,151400,135340570,13150,13150,13150,13150,0
20241007,151300,135340570,13150,13210,13210,13150,12
20241007,151200,135182490,13240,13240,13240,13240,0
20241007,151100,135182490,13240,13240,13240,13240,0
20241007,151000,135182490,13240,13230,13240,13220,3
20241007,150900,135142800,13240,13240,13240,13240,0
20241007,150800,135142800,13240,13240,13240,13240,0
20241007,150700,135142800,13240,13250,13250,13240,3
20241007,150600,135103060,13230,13230,13230,13230,0
20241007,150500,135103060,13230,13230,13230,13230,101
20241007,150400,133766830,13250,13250,13250,13250,10
20241007,150300,133634330,13250,13250,13250,13250,0
20241007,150200,133634330,13250,13250,13250,13250,12
20241007,150100,133475330,13250,13250,13250,13250,0
20241007,150000,133475330,13250,13250,13250,13250,3
20241007,145900,133435580,13250,13250,13250,13250,10
20241007,145800,133303080,13250,13250,13250,13250,0
20241007,145700,133303080,13250,13240,13250,13240,19
20241007,145600,133051360,13240,13240,13240,13240,13
20241007,145500,132879240,13240,13240,13240,13240,13
20241007,145400,132707120,13240,13240,13240,13240,13
20241007,145300,132535000,13240,13240,13240,13240,6
20241007,145200,132455560,13250,13250,13250,13240,50
20241007,145100,131793460,13250,13250,13250,13250,13
20241007,145000,131621210,13250,13250,13250,13250,13
20241007,144900,131448960,13250,13240,13250,13240,50
20241007,144800,130786860,13240,13250,13250,13240,15
20241007,144700,130588160,13250,13240,13250,13240,4
20241007,144600,130535170,13240,13240,13240,13240,13
20241007,144500,130363050,13240,13250,13250,13240,18
20241007,144400,130124650,13240,13230,13250,13230,10
20241007,144300,129992240,13230,13250,13250,13230,13
20241007,144200,129820110,13230,13230,13230,13230,13
20241007,144100,129648120,13230,13240,13240,13230,12
20241007,144000,129489330,13250,13240,13250,13240,11
20241007,143900,129343610,13240,13240,13240,13240,13
20241007,143800,129171490,13250,13250,13250,13250,7
20241007,143700,129078740,13240,13240,13240,13240,29
20241007,143600,128694780,13240,13240,13240,13230,14
20241007,143500,128509450,13240,13240,13240,13240,6
20241007,143400,128430010,13240,13240,13250,13240,14
20241007,143300,128244570,13240,13240,13250,13240,14
20241007,143200,128059200,13240,13240,13240,13240,13
20241007,143100,127887080,13240,13250,13250,13240,16
20241007,143000,127675110,13250,13250,13250,13250,13
20241007,142900,127502860,13250,13250,13250,13250,6
20241007,142800,127423360,13250,13250,13250,13250,14
20241007,142700,127237860,13250,13250,13250,13250,13
20241007,142600,127065610,13240,13240,13250,13240,14
20241007,142500,126880150,13250,13250,13250,13250,13
20241007,142400,126707900,13250,13250,13250,13250,14
20241007,142300,126522400,13250,13250,13250,13250,7
20241007,142200,126429650,13260,13260,13260,13260,14
20241007,142100,126244010,13260,13260,13260,13260,13
20241007,142000,126071630,13260,13260,13260,13260,13
20241007,141900,125899250,13260,13260,13260,13260,34
20241007,141800,125448410,13260,13260,13260,13260,53
20241007,141700,124745630,13260,13260,13260,13260,10
20241007,141600,124613030,13260,13250,13260,13250,12
20241007,141500,124453930,13260,13240,13260,13240,13
20241007,141400,124281770,13260,13260,13260,13260,7
20241007,141300,124188950,13260,13250,13260,13240,17
20241007,141200,123963700,13250,13250,13250,13250,127
20241007,141100,122280950,13250,13240,13250,13240,28
20241007,141000,121910040,13240,13190,13240,13190,509
20241007,140900,115191160,13190,13170,13190,13170,518
20241007,140800,108365430,13170,13170,13170,13170,16
20241007,140700,108154710,13170,13160,13170,13160,118
20241007,140600,106601750,13150,13150,13150,13150,43
20241007,140500,106036300,13150,13160,13160,13150,7
20241007,140400,105944190,13160,13160,13160,13160,13
20241007,140300,105773110,13160,13160,13160,13160,13
20241007,140200,105602030,13150,13160,13160,13150,20
20241007,140100,105338840,13160,13160,13160,13160,13
20241007,140000,105167760,13160,13160,13160,13160,7
20241007,135900,105075640,13160,13160,13160,13160,0
20241007,135800,105075640,13160,13160,13160,13160,0
20241007,135700,105075640,13160,13160,13160,13160,0
20241007,135600,105075640,13160,13160,13160,13160,0
20241007,135500,105075640,13160,13160,13160,13160,2
20241007,135400,105049320,13130,13130,13130,13130,0
20241007,135300,105049320,13130,13130,13130,13130,0
20241007,135200,105049320,13130,13130,13130,13130,0
20241007,135100,105049320,13130,13150,13150,13130,10
20241007,135000,104917960,13160,13160,13160,13160,1
20241007,134900,104904800,13170,13170,13170,13170,0
20241007,134800,104904800,13170,13170,13170,13170,0
20241007,134700,104904800,13170,13170,13170,13170,20
20241007,134600,104641400,13170,13170,13170,13170,1
20241007,134500,104628230,13170,13170,13170,13170,0
20241007,134400,104628230,13170,13170,13170,13170,0
20241007,134300,104628230,13170,13170,13170,13170,1
20241007,134200,104615060,13170,13170,13170,13170,0
20241007,134100,104615060,13170,13170,13170,13170,0
20241007,134000,104615060,13170,13170,13170,13170,50
20241007,133900,103956560,13170,13170,13170,13170,0
20241007,133800,103956560,13170,13170,13170,13170,0
20241007,133700,103956560,13170,13170,13170,13170,0
20241007,133600,103956560,13170,13170,13170,13170,0
20241007,133500,103956560,13170,13170,13170,13170,0
20241007,133400,103956560,13170,13170,13170,13170,0
20241007,133300,103956560,13170,13170,13170,13170,70
20241007,133200,103034660,13150,13150,13150,13150,0
20241007,133100,103034660,13150,13150,13150,13150,0
20241007,133000,103034660,13150,13100,13150,13100,1277
20241007,132900,86300660,13090,13090,13090,13090,0
20241007,132800,86300660,13090,13090,13090,13090,0
20241007,132700,86300660,13090,13080,13090,13080,214
20241007,132600,83500450,13060,13060,13060,13060,0
20241007,132500,83500450,13060,13060,13060,13060,0
20241007,132400,83500450,13060,13060,13060,13060,59
20241007,132300,82729910,13060,13060,13060,13060,0
20241007,132200,82729910,13060,13060,13060,13060,0
20241007,132100,82729910,13060,13060,13060,13060,0
20241007,132000,82729910,13060,13060,13060,13060,0
20241007,131900,82729910,13060,13060,13060,13060,0
20241007,131800,82729910,13060,13060,13060,13060,3
20241007,131700,82690730,13060,13060,13060,13060,0
20241007,131600,82690730,13060,13060,13060,13060,0
20241007,131500,82690730,13060,13060,13060,13060,0
20241007,131400,82690730,13060,13060,13060,13060,0
20241007,131300,82690730,13060,13060,13060,13060,0
20241007,131200,82690730,13060,13060,13060,13060,0
20241007,131100,82690730,13060,13060,13060,13060,0
20241007,131000,82690730,13060,13060,13060,13060,0
20241007,130900,82690730,13060,13060,13060,13060,0
20241007,130800,82690730,13060,13060,13060,13060,82
20241007,130700,81619810,13070,13070,13070,13070,0
20241007,130600,81619810,13070,13070,13070,13070,82
20241007,130500,80548070,13070,13070,13070,13070,1
20241007,130400,80535000,13080,13080,13080,13080,1
20241007,130300,80521920,13060,13060,13060,13060,0
20241007,130200,80521920,13060,13060,13060,13060,0
20241007,130100,80521920,13060,13060,13060,13060,0
20241007,130000,80521920,13060,13060,13060,13060,0
20241007,125900,80521920,13060,13060,13060,13060,0
20241007,125800,80521920,13060,13060,13060,13060,0
20241007,125700,80521920,13060,13060,13060,13060,0
20241007,125600,80521920,13060,13060,13060,13060,0
20241007,125500,80521920,13060,13060,13060,13060,1
20241007,125400,80508860,13060,13060,13060,13060,0
20241007,125300,80508860,13060,13060,13060,13060,1
20241007,125200,80495800,13080,13080,13080,13080,0
20241007,125100,80495800,13080,13070,13080,13070,4
20241007,125000,80443490,13060,13060,13060,13060,0
20241007,124900,80443490,13060,13060,13060,13060,0
20241007,124800,80443490,13060,13060,13060,13060,0
20241007,124700,80443490,13060,13060,13060,13060,1
20241007,124600,80430430,13080,13080,13080,13080,0
20241007,124500,80430430,13080,13080,13080,13080,0
20241007,124400,80430430,13080,13080,13080,13080,0
20241007,124300,80430430,13080,13080,13080,13080,0
20241007,124200,80430430,13080,13080,13080,13080,0
20241007,124100,80430430,13080,13080,13080,13080,0
20241007,124000,80430430,13080,13080,13080,13080,20
20241007,123900,80168830,13080,13080,13080,13080,0
20241007,123800,80168830,13080,13080,13080,13080,0
20241007,123700,80168830,13080,13080,13080,13080,0
20241007,123600,80168830,13080,13080,13080,13080,1
20241007,123500,80155750,13080,13030,13080,13030,17
20241007,123400,79934190,13030,13030,13030,13030,4
20241007,123300,79882070,13020,13020,13020,13020,3
20241007,123200,79843010,13030,13030,13030,13030,0
20241007,123100,79843010,13030,13030,13030,13030,5
20241007,123000,79777860,13030,13030,13030,13030,0
20241007,122900,79777860,13030,13030,13030,13030,0
20241007,122800,79777860,13030,13030,13030,13030,0
20241007,122700,79777860,13030,13030,13030,13030,0
20241007,122600,79777860,13030,13040,13040,13030,58
20241007,122500,79022110,13050,13050,13050,13050,1
20241007,122400,79009060,13080,13070,13080,13070,2
20241007,122300,78982910,13070,13070,13070,13070,1
20241007,122200,78969840,13040,13040,13040,13040,0
20241007,122100,78969840,13040,13040,13040,13040,0
20241007,122000,78969840,13040,13040,13040,13040,1
20241007,121900,78956800,13070,13070,13070,13070,1
20241007,121800,78943730,13020,13020,13020,13020,0
20241007,121700,78943730,13020,13020,13020,13020,0
20241007,121600,78943730,13020,13020,13020,13020,0
20241007,121500,78943730,13020,13020,13020,13020,0
20241007,121400,78943730,13020,13020,13020,13020,0
20241007,121300,78943730,13020,13020,13020,13020,0
20241007,121200,78943730,13020,13020,13020,13020,0
20241007,121100,78943730,13020,13020,13020,13020,0
20241007,121000,78943730,13020,13020,13020,13020,0
20241007,120900,78943730,13020,13020,13020,13020,0
20241007,120800,78943730,13020,13020,13020,13020,0
20241007,120700,78943730,13020,13020,13020,13020,0
20241007,120600,78943730,13020,13020,13020,13020,0
20241007,120500,78943730,13020,13020,13020,13020,0
20241007,120400,78943730,13020,13020,13020,13020,0
20241007,120300,78943730,13020,13020,13020,13020,5
20241007,120200,78878630,13010,13050,13050,13010,7
20241007,120100,78787450,13020,13020,13020,13020,0
20241007,120000,78787450,13020,13020,13020,13020,17
20241007,115900,78566110,13000,13000,13000,13000,0
20241007,115800,78566110,13000,13000,13000,13000,3
20241007,115700,78527110,13090,13090,13090,13090,0
20241007,115600,78527110,13090,13090,13090,13090,0
20241007,115500,78527110,13090,13060,13090,13060,30
20241007,115400,78134940,13000,13000,13000,13000,0
20241007,115300,78134940,13000,13000,13000,13000,0
20241007,115200,78134940,13000,13000,13000,13000,0
20241007,115100,78134940,13000,13000,13000,13000,3
20241007,115000,78095940,13010,13010,13010,13010,8
20241007,114900,77991860,13060,13060,13060,13060,0
20241007,114800,77991860,13060,13060,13060,13060,0
20241007,114700,77991860,13060,13060,13060,13060,0
20241007,114600,77991860,13060,13060,13060,13060,0
20241007,114500,77991860,13060,13060,13060,13060,0
20241007,114400,77991860,13060,13060,13060,13060,0
20241007,114300,77991860,13060,13060,13060,13060,0
20241007,114200,77991860,13060,13060,13060,13060,0
20241007,114100,77991860,13060,13060,13060,13060,0
20241007,114000,77991860,13060,13060,13060,13060,0
20241007,113900,77991860,13060,13060,13060,13060,0
20241007,113800,77991860,13060,13060,13060,13060,0
20241007,113700,77991860,13060,13060,13060,13060,0
20241007,113600,77991860,13060,13050,13060,13050,6
20241007,113500,77913530,12960,12960,12960,12960,0
20241007,113400,77913530,12960,12960,12960,12960,0
20241007,113300,77913530,12960,13030,13030,12960,100
20241007,113200,76612240,13090,13090,13090,13090,0
20241007,113100,76612240,13090,13090,13090,13090,0
20241007,113000,76612240,13090,13090,13090,13090,0
20241007,112900,76612240,13090,13090,13090,13090,0
20241007,112800,76612240,13090,13090,13090,13090,40
20241007,112700,76088640,13080,13080,13080,13080,0
20241007,112600,76088640,13080,13080,13080,13080,10
20241007,112500,75957840,13080,13080,13080,13080,0
20241007,112400,75957840,13080,13080,13080,13080,12
20241007,112300,75800880,13080,13080,13080,13080,0
20241007,112200,75800880,13080,13080,13080,13080,0
20241007,112100,75800880,13080,13080,13080,13080,0
20241007,112000,75800880,13080,13080,13080,13080,0
20241007,111900,75800880,13080,13080,13080,13080,0
20241007,111800,75800880,13080,13090,13090,13080,4
20241007,111700,75748530,13100,13100,13100,13100,0
20241007,111600,75748530,13100,13100,13100,13100,1
20241007,111500,75735430,13100,13100,13100,13100,0
20241007,111400,75735430,13100,13100,13100,13100,0
20241007,111300,75735430,13100,13100,13100,13100,0
20241007,111200,75735430,13100,13100,13100,13100,0
20241007,111100,75735430,13100,13100,13100,13100,0
20241007,111000,75735430,13100,13100,13100,13100,0
20241007,110900,75735430,13100,13100,13100,13100,0
20241007,110800,75735430,13100,13100,13100,13100,10
20241007,110700,75604430,13100,13100,13100,13100,0
20241007,110600,75604430,13100,13100,13100,13100,0
20241007,110500,75604430,13100,13100,13100,13100,0
20241007,110400,75604430,13100,13100,13100,13100,0
20241007,110300,75604430,13100,13100,13100,13100,0
20241007,110200,75604430,13100,13100,13100,13100,0
20241007,110100,75604430,13100,13100,13100,13100,30
20241007,110000,75211430,13100,13100,13100,13100,5
20241007,105900,75145930,13100,13100,13100,13100,8
20241007,105800,75041130,13100,13100,13100,13100,304
20241007,105700,71058730,13100,13100,13100,13100,504
20241007,105600,64456330,13110,13110,13110,13110,11
20241007,105500,64312120,13160,13160,13160,13160,0
20241007,105400,64312120,13160,13160,13160,13160,0
20241007,105300,64312120,13160,13160,13160,13160,29
20241007,105200,63930480,13150,13150,13150,13150,0
20241007,105100,63930480,13150,13150,13150,13150,4
20241007,105000,63877880,13150,13150,13150,13150,4
20241007,104900,63825280,13150,13150,13150,13150,9
20241007,104800,63706930,13140,13140,13140,13140,8
20241007,104700,63601810,13160,13160,13160,13160,0
20241007,104600,63601810,13160,13160,13160,13160,0
20241007,104500,63601810,13160,13160,13160,13160,0
20241007,104400,63601810,13160,13160,13160,13160,0
20241007,104300,63601810,13160,13170,13170,13160,35
20241007,104200,63141180,13170,13170,13170,13170,4
20241007,104100,63088500,13170,13170,13170,13170,4
20241007,104000,63035820,13170,13170,13170,13170,7
20241007,103900,62943630,13170,13170,13170,13170,4
20241007,103800,62890950,13170,13170,13170,13170,4
20241007,103700,62838270,13170,13180,13180,13170,45
20241007,103600,62245580,13180,13180,13180,13180,9
20241007,103500,62126960,13180,13170,13180,13170,13
20241007,103400,61955660,13170,13170,13170,13170,4
20241007,103300,61902980,13170,13170,13170,13170,4
20241007,103200,61850300,13170,13170,13170,13170,4
20241007,103100,61797620,13170,13170,13170,13170,7
20241007,103000,61705430,13160,13160,13160,13160,23
20241007,102900,61402750,13160,13150,13160,13150,9
20241007,102800,61284360,13160,13160,13160,13160,4
20241007,102700,61231720,13160,13150,13160,13150,5
20241007,102600,61165930,13160,13160,13160,13160,3
20241007,102500,61126450,13150,13150,13150,13150,9
20241007,102400,61008100,13150,13150,13150,13150,14
20241007,102300,60824000,13150,13150,13150,13150,4
20241007,102200,60771400,13150,13150,13150,13150,14
20241007,102100,60587300,13090,13090,13090,13090,0
20241007,102000,60587300,13090,13090,13090,13090,0
20241007,101900,60587300,13090,13090,13090,13090,0
20241007,101800,60587300,13090,13090,13090,13090,0
20241007,101700,60587300,13090,13090,13090,13090,24
20241007,101600,60273140,13150,13150,13150,13150,27
20241007,101500,59918090,13160,13160,13160,13160,0
20241007,101400,59918090,13160,13160,13160,13160,0
20241007,101300,59918090,13160,13150,13160,13150,479
20241007,101200,53619210,13120,13120,13120,13120,732
20241007,101100,44015370,13110,13110,13110,13110,200
20241007,101000,41393370,13110,13110,13110,13110,0
20241007,100900,41393370,13110,13110,13110,13110,11
20241007,100800,41249160,13110,13110,13110,13110,0
20241007,100700,41249160,13110,13110,13110,13110,27
20241007,100600,40895190,13110,13110,13110,13110,4
20241007,100500,40842750,13110,13110,13110,13110,4
20241007,100400,40790310,12990,12990,12990,12990,0
20241007,100300,40790310,12990,12990,12990,12990,0
20241007,100200,40790310,12990,12990,12990,12990,0
20241007,100100,40790310,12990,12990,12990,12990,0
20241007,100000,40790310,12990,13120,13120,12990,2
20241007,095900,40764200,13000,13150,13160,13000,2044
20241007,095800,14178550,13150,13150,13150,13150,4
20241007,095700,14125950,13150,13150,13150,13150,4
20241007,095600,14073350,13150,13150,13150,13150,4
20241007,095500,14020750,13150,13150,13150,13150,8
20241007,095400,13915550,13150,13150,13150,13150,4
20241007,095300,13862950,13160,13160,13160,13160,11
20241007,095200,13718190,13170,13170,13170,13170,0
20241007,095100,13718190,13170,13170,13170,13170,13
20241007,095000,13546980,13160,13160,13160,13160,0
20241007,094900,13546980,13160,13160,13160,13160,0
20241007,094800,13546980,13160,13160,13160,13160,12
20241007,094700,13389060,13180,13180,13180,13180,18
20241007,094600,13151820,13180,13120,13180,13120,11
20241007,094500,13007110,13120,13120,13120,13110,19
20241007,094400,12757990,13040,13040,13040,13040,0
20241007,094300,12757990,13040,13040,13040,13040,0
20241007,094200,12757990,13040,13050,13050,13040,9
20241007,094100,12640600,13050,13120,13120,13050,21
20241007,094000,12365150,13180,13180,13180,13180,0
20241007,093900,12365150,13180,13180,13180,13180,0
20241007,093800,12365150,13180,13090,13180,13090,20
20241007,093700,12102590,13080,13060,13080,13060,325
20241007,093600,7857830,13060,13060,13060,13060,29
20241007,093500,7479090,13060,13060,13060,13060,4
20241007,093400,7426850,13060,13060,13060,13060,4
20241007,093300,7374610,13050,13060,13060,13050,17
20241007,093200,7152670,13060,13050,13060,13050,12
20241007,093100,6995990,13050,13050,13050,13050,3
20241007,093000,6956840,13050,13070,13070,13050,40
20241007,092900,6434410,13070,13070,13070,13070,8
20241007,092800,6329850,13070,13070,13070,13070,4
20241007,092700,6277570,13070,13070,13070,13070,0
20241007,092600,6277570,13070,13020,13070,13020,5
20241007,092500,6212320,13000,13000,13000,13000,1
20241007,092400,6199320,13000,13000,13000,13000,41
20241007,092300,5666320,13000,13000,13000,13000,48
20241007,092200,5042320,13000,12910,13000,12910,16
20241007,092100,4834420,13000,12910,13000,12910,20
20241007,092000,4575630,12900,12890,12900,12860,73
20241007,091900,3635000,12850,12850,12850,12850,0
20241007,091800,3635000,12850,12850,12850,12850,0
20241007,091700,3635000,12850,12850,12850,12850,2
20241007,091600,3609300,12890,12810,12890,12810,21
20241007,091500,3339410,12800,12800,12800,12800,10
20241007,091400,3211410,12730,12730,12730,12730,0
20241007,091300,3211410,12730,12730,12730,12730,0
20241007,091200,3211410,12730,12730,12730,12730,0
20241007,091100,3211410,12730,12730,12730,12730,0
20241007,091000,3211410,12730,12750,12750,12730,87
20241007,090900,2103830,12870,12870,12870,12870,0
20241007,090800,2103830,12870,12870,12870,12870,4
20241007,090700,2052350,12910,12910,12910,12910,0
20241007,090600,2052350,12910,12910,12910,12910,0
20241007,090500,2052350,12910,12910,12910,12910,0
20241007,090400,2052350,12910,12720,12910,12720,32
20241007,090300,1644940,12720,12740,12740,12720,100
20241007,090200,372460,12720,12720,12720,12720,0
20241007,090100,372460,12720,12900,12900,12720,24
20241007,090000,64650,12930,12930,12930,12930,5