KissMeData/377190/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,215000,189001310,3430,3430,3430,3430,1089
20241007,214900,189001310,3430,3430,3430,3430,0
20241007,214800,189001310,3430,3430,3430,3430,0
20241007,214700,189001310,3430,3430,3430,3430,0
20241007,214600,189001310,3430,3430,3430,3430,0
20241007,214500,189001310,3430,3430,3430,3430,0
20241007,214400,189001310,3430,3430,3430,3430,0
20241007,214300,189001310,3430,3430,3430,3430,0
20241007,214200,189001310,3430,3430,3430,3430,0
20241007,214100,189001310,3430,3430,3430,3430,0
20241007,214000,189001310,3430,3430,3430,3430,0
20241007,213900,189001310,3430,3430,3430,3430,0
20241007,213800,189001310,3430,3430,3430,3430,0
20241007,213700,189001310,3430,3430,3430,3430,0
20241007,213600,189001310,3430,3430,3430,3430,0
20241007,213500,189001310,3430,3430,3430,3430,0
20241007,213400,189001310,3430,3430,3430,3430,0
20241007,213300,189001310,3430,3430,3430,3430,0
20241007,213200,189001310,3430,3430,3430,3430,0
20241007,213100,189001310,3430,3430,3430,3430,0
20241007,213000,189001310,3430,3430,3430,3430,0
20241007,212900,189001310,3430,3430,3430,3430,0
20241007,212800,189001310,3430,3430,3430,3430,0
20241007,212700,189001310,3430,3430,3430,3430,0
20241007,212600,189001310,3430,3430,3430,3430,0
20241007,212500,189001310,3430,3430,3430,3430,0
20241007,212400,189001310,3430,3430,3430,3430,0
20241007,212300,189001310,3430,3430,3430,3430,0
20241007,212200,189001310,3430,3430,3430,3430,0
20241007,212100,189001310,3430,3430,3430,3430,0
20241007,212000,189001310,3430,3430,3430,3430,1089
20241007,211900,189001310,3430,3430,3430,3430,0
20241007,211800,189001310,3430,3430,3430,3430,0
20241007,211700,189001310,3430,3430,3430,3430,0
20241007,211600,189001310,3430,3430,3430,3430,0
20241007,211500,189001310,3430,3430,3430,3430,0
20241007,211400,189001310,3430,3430,3430,3430,0
20241007,211300,189001310,3430,3430,3430,3430,0
20241007,211200,189001310,3430,3430,3430,3430,0
20241007,211100,189001310,3430,3430,3430,3430,0
20241007,211000,189001310,3430,3430,3430,3430,0
20241007,210900,189001310,3430,3430,3430,3430,0
20241007,210800,189001310,3430,3430,3430,3430,0
20241007,210700,189001310,3430,3430,3430,3430,0
20241007,210600,189001310,3430,3430,3430,3430,0
20241007,210500,189001310,3430,3430,3430,3430,0
20241007,210400,189001310,3430,3430,3430,3430,0
20241007,210300,189001310,3430,3430,3430,3430,0
20241007,210200,189001310,3430,3430,3430,3430,0
20241007,210100,189001310,3430,3430,3430,3430,0
20241007,210000,189001310,3430,3430,3430,3430,0
20241007,205900,189001310,3430,3430,3430,3430,0
20241007,205800,189001310,3430,3430,3430,3430,0
20241007,205700,189001310,3430,3430,3430,3430,0
20241007,205600,189001310,3430,3430,3430,3430,0
20241007,205500,189001310,3430,3430,3430,3430,0
20241007,205400,189001310,3430,3430,3430,3430,0
20241007,205300,189001310,3430,3430,3430,3430,0
20241007,205200,189001310,3430,3430,3430,3430,0
20241007,205100,189001310,3430,3430,3430,3430,0
20241007,205000,189001310,3430,3430,3430,3430,1089
20241007,204900,189001310,3430,3430,3430,3430,0
20241007,204800,189001310,3430,3430,3430,3430,0
20241007,204700,189001310,3430,3430,3430,3430,0
20241007,204600,189001310,3430,3430,3430,3430,0
20241007,204500,189001310,3430,3430,3430,3430,0
20241007,204400,189001310,3430,3430,3430,3430,0
20241007,204300,189001310,3430,3430,3430,3430,0
20241007,204200,189001310,3430,3430,3430,3430,0
20241007,204100,189001310,3430,3430,3430,3430,0
20241007,204000,189001310,3430,3430,3430,3430,0
20241007,203900,189001310,3430,3430,3430,3430,0
20241007,203800,189001310,3430,3430,3430,3430,0
20241007,203700,189001310,3430,3430,3430,3430,0
20241007,203600,189001310,3430,3430,3430,3430,0
20241007,203500,189001310,3430,3430,3430,3430,0
20241007,203400,189001310,3430,3430,3430,3430,0
20241007,203300,189001310,3430,3430,3430,3430,0
20241007,203200,189001310,3430,3430,3430,3430,0
20241007,203100,189001310,3430,3430,3430,3430,0
20241007,203000,189001310,3430,3430,3430,3430,0
20241007,202900,189001310,3430,3430,3430,3430,0
20241007,202800,189001310,3430,3430,3430,3430,0
20241007,202700,189001310,3430,3430,3430,3430,0
20241007,202600,189001310,3430,3430,3430,3430,0
20241007,202500,189001310,3430,3430,3430,3430,0
20241007,202400,189001310,3430,3430,3430,3430,0
20241007,202300,189001310,3430,3430,3430,3430,0
20241007,202200,189001310,3430,3430,3430,3430,0
20241007,202100,189001310,3430,3430,3430,3430,0
20241007,202000,189001310,3430,3430,3430,3430,1089
20241007,201900,189001310,3430,3430,3430,3430,0
20241007,201800,189001310,3430,3430,3430,3430,0
20241007,201700,189001310,3430,3430,3430,3430,0
20241007,201600,189001310,3430,3430,3430,3430,0
20241007,201500,189001310,3430,3430,3430,3430,0
20241007,201400,189001310,3430,3430,3430,3430,0
20241007,201300,189001310,3430,3430,3430,3430,0
20241007,201200,189001310,3430,3430,3430,3430,0
20241007,201100,189001310,3430,3430,3430,3430,0
20241007,201000,189001310,3430,3430,3430,3430,0
20241007,200900,189001310,3430,3430,3430,3430,0
20241007,200800,189001310,3430,3430,3430,3430,0
20241007,200700,189001310,3430,3430,3430,3430,0
20241007,200600,189001310,3430,3430,3430,3430,0
20241007,200500,189001310,3430,3430,3430,3430,0
20241007,200400,189001310,3430,3430,3430,3430,0
20241007,200300,189001310,3430,3430,3430,3430,0
20241007,200200,189001310,3430,3430,3430,3430,0
20241007,200100,189001310,3430,3430,3430,3430,0
20241007,200000,189001310,3430,3430,3430,3430,0
20241007,195900,189001310,3430,3430,3430,3430,0
20241007,195800,189001310,3430,3430,3430,3430,0
20241007,195700,189001310,3430,3430,3430,3430,0
20241007,195600,189001310,3430,3430,3430,3430,0
20241007,195500,189001310,3430,3430,3430,3430,0
20241007,195400,189001310,3430,3430,3430,3430,0
20241007,195300,189001310,3430,3430,3430,3430,0
20241007,195200,189001310,3430,3430,3430,3430,0
20241007,195100,189001310,3430,3430,3430,3430,0
20241007,195000,189001310,3430,3430,3430,3430,1089
20241007,194900,189001310,3430,3430,3430,3430,0
20241007,194800,189001310,3430,3430,3430,3430,0
20241007,194700,189001310,3430,3430,3430,3430,0
20241007,194600,189001310,3430,3430,3430,3430,0
20241007,194500,189001310,3430,3430,3430,3430,0
20241007,194400,189001310,3430,3430,3430,3430,0
20241007,194300,189001310,3430,3430,3430,3430,0
20241007,194200,189001310,3430,3430,3430,3430,0
20241007,194100,189001310,3430,3430,3430,3430,0
20241007,194000,189001310,3430,3430,3430,3430,0
20241007,193900,189001310,3430,3430,3430,3430,0
20241007,193800,189001310,3430,3430,3430,3430,0
20241007,193700,189001310,3430,3430,3430,3430,0
20241007,193600,189001310,3430,3430,3430,3430,0
20241007,193500,189001310,3430,3430,3430,3430,0
20241007,193400,189001310,3430,3430,3430,3430,0
20241007,193300,189001310,3430,3430,3430,3430,0
20241007,193200,189001310,3430,3430,3430,3430,0
20241007,193100,189001310,3430,3430,3430,3430,0
20241007,193000,189001310,3430,3430,3430,3430,0
20241007,192900,189001310,3430,3430,3430,3430,0
20241007,192800,189001310,3430,3430,3430,3430,0
20241007,192700,189001310,3430,3430,3430,3430,0
20241007,192600,189001310,3430,3430,3430,3430,0
20241007,192500,189001310,3430,3430,3430,3430,0
20241007,192400,189001310,3430,3430,3430,3430,0
20241007,192300,189001310,3430,3430,3430,3430,0
20241007,192200,189001310,3430,3430,3430,3430,0
20241007,192100,189001310,3430,3430,3430,3430,0
20241007,192000,189001310,3430,3430,3430,3430,1089
20241007,191900,189001310,3430,3430,3430,3430,0
20241007,191800,189001310,3430,3430,3430,3430,0
20241007,191700,189001310,3430,3430,3430,3430,0
20241007,191600,189001310,3430,3430,3430,3430,0
20241007,191500,189001310,3430,3430,3430,3430,0
20241007,191400,189001310,3430,3430,3430,3430,0
20241007,191300,189001310,3430,3430,3430,3430,0
20241007,191200,189001310,3430,3430,3430,3430,0
20241007,191100,189001310,3430,3430,3430,3430,0
20241007,191000,189001310,3430,3430,3430,3430,0
20241007,190900,189001310,3430,3430,3430,3430,0
20241007,190800,189001310,3430,3430,3430,3430,0
20241007,190700,189001310,3430,3430,3430,3430,0
20241007,190600,189001310,3430,3430,3430,3430,0
20241007,190500,189001310,3430,3430,3430,3430,0
20241007,190400,189001310,3430,3430,3430,3430,0
20241007,190300,189001310,3430,3430,3430,3430,0
20241007,190200,189001310,3430,3430,3430,3430,0
20241007,190100,189001310,3430,3430,3430,3430,0
20241007,190000,189001310,3430,3430,3430,3430,0
20241007,185900,189001310,3430,3430,3430,3430,0
20241007,185800,189001310,3430,3430,3430,3430,0
20241007,185700,189001310,3430,3430,3430,3430,0
20241007,185600,189001310,3430,3430,3430,3430,0
20241007,185500,189001310,3430,3430,3430,3430,0
20241007,185400,189001310,3430,3430,3430,3430,0
20241007,185300,189001310,3430,3430,3430,3430,0
20241007,185200,189001310,3430,3430,3430,3430,0
20241007,185100,189001310,3430,3430,3430,3430,0
20241007,185000,189001310,3430,3430,3430,3430,1089
20241007,184900,189001310,3430,3430,3430,3430,0
20241007,184800,189001310,3430,3430,3430,3430,0
20241007,184700,189001310,3430,3430,3430,3430,0
20241007,184600,189001310,3430,3430,3430,3430,0
20241007,184500,189001310,3430,3430,3430,3430,0
20241007,184400,189001310,3430,3430,3430,3430,0
20241007,184300,189001310,3430,3430,3430,3430,0
20241007,184200,189001310,3430,3430,3430,3430,0
20241007,184100,189001310,3430,3430,3430,3430,0
20241007,184000,189001310,3430,3430,3430,3430,0
20241007,183900,189001310,3430,3430,3430,3430,0
20241007,183800,189001310,3430,3430,3430,3430,0
20241007,183700,189001310,3430,3430,3430,3430,0
20241007,183600,189001310,3430,3430,3430,3430,0
20241007,183500,189001310,3430,3430,3430,3430,0
20241007,183400,189001310,3430,3430,3430,3430,0
20241007,183300,189001310,3430,3430,3430,3430,0
20241007,183200,189001310,3430,3430,3430,3430,0
20241007,183100,189001310,3430,3430,3430,3430,0
20241007,183000,189001310,3430,3430,3430,3430,0
20241007,182900,189001310,3430,3430,3430,3430,0
20241007,182800,189001310,3430,3430,3430,3430,0
20241007,182700,189001310,3430,3430,3430,3430,0
20241007,182600,189001310,3430,3430,3430,3430,0
20241007,182500,189001310,3430,3430,3430,3430,0
20241007,182400,189001310,3430,3430,3430,3430,0
20241007,182300,189001310,3430,3430,3430,3430,0
20241007,182200,189001310,3430,3430,3430,3430,0
20241007,182100,189001310,3430,3430,3430,3430,0
20241007,182000,189001310,3430,3430,3430,3430,1089
20241007,181900,189001310,3430,3430,3430,3430,0
20241007,181800,189001310,3430,3430,3430,3430,0
20241007,181700,189001310,3430,3430,3430,3430,0
20241007,181600,189001310,3430,3430,3430,3430,0
20241007,181500,189001310,3430,3430,3430,3430,0
20241007,181400,189001310,3430,3430,3430,3430,0
20241007,181300,189001310,3430,3430,3430,3430,0
20241007,181200,189001310,3430,3430,3430,3430,0
20241007,181100,189001310,3430,3430,3430,3430,0
20241007,181000,189001310,3430,3430,3430,3430,0
20241007,180900,189001310,3430,3430,3430,3430,0
20241007,180800,189001310,3430,3430,3430,3430,0
20241007,180700,189001310,3430,3430,3430,3430,0
20241007,180600,189001310,3430,3430,3430,3430,0
20241007,180500,189001310,3430,3430,3430,3430,0
20241007,180400,189001310,3430,3430,3430,3430,0
20241007,180300,189001310,3430,3430,3430,3430,0
20241007,180200,189001310,3430,3430,3430,3430,0
20241007,180100,189001310,3430,3430,3430,3430,0
20241007,180000,189001310,3430,3430,3430,3430,0
20241007,175900,189001310,3430,3430,3430,3430,0
20241007,175800,189001310,3430,3430,3430,3430,0
20241007,175700,189001310,3430,3430,3430,3430,0
20241007,175600,189001310,3430,3430,3430,3430,0
20241007,175500,189001310,3430,3430,3430,3430,0
20241007,175400,189001310,3430,3430,3430,3430,0
20241007,175300,189001310,3430,3430,3430,3430,0
20241007,175200,189001310,3430,3430,3430,3430,0
20241007,175100,189001310,3430,3430,3430,3430,0
20241007,175000,189001310,3430,3430,3430,3430,1089
20241007,174900,189001310,3430,3430,3430,3430,0
20241007,174800,189001310,3430,3430,3430,3430,0
20241007,174700,189001310,3430,3430,3430,3430,0
20241007,174600,189001310,3430,3430,3430,3430,0
20241007,174500,189001310,3430,3430,3430,3430,0
20241007,174400,189001310,3430,3430,3430,3430,0
20241007,174300,189001310,3430,3430,3430,3430,0
20241007,174200,189001310,3430,3430,3430,3430,0
20241007,174100,189001310,3430,3430,3430,3430,0
20241007,174000,189001310,3430,3430,3430,3430,0
20241007,173900,189001310,3430,3430,3430,3430,0
20241007,173800,189001310,3430,3430,3430,3430,0
20241007,173700,189001310,3430,3430,3430,3430,0
20241007,173600,189001310,3430,3430,3430,3430,0
20241007,173500,189001310,3430,3430,3430,3430,0
20241007,173400,189001310,3430,3430,3430,3430,0
20241007,173300,189001310,3430,3430,3430,3430,0
20241007,173200,189001310,3430,3430,3430,3430,0
20241007,173100,189001310,3430,3430,3430,3430,0
20241007,173000,189001310,3430,3430,3430,3430,0
20241007,172900,189001310,3430,3430,3430,3430,0
20241007,172800,189001310,3430,3430,3430,3430,0
20241007,172700,189001310,3430,3430,3430,3430,0
20241007,172600,189001310,3430,3430,3430,3430,0
20241007,172500,189001310,3430,3430,3430,3430,0
20241007,172400,189001310,3430,3430,3430,3430,0
20241007,172300,189001310,3430,3430,3430,3430,0
20241007,172200,189001310,3430,3430,3430,3430,0
20241007,172100,189001310,3430,3430,3430,3430,0
20241007,172000,189001310,3430,3430,3430,3430,1089
20241007,171900,189001310,3430,3430,3430,3430,0
20241007,171800,189001310,3430,3430,3430,3430,0
20241007,171700,189001310,3430,3430,3430,3430,0
20241007,171600,189001310,3430,3430,3430,3430,0
20241007,171500,189001310,3430,3430,3430,3430,0
20241007,171400,189001310,3430,3430,3430,3430,0
20241007,171300,189001310,3430,3430,3430,3430,0
20241007,171200,189001310,3430,3430,3430,3430,0
20241007,171100,189001310,3430,3430,3430,3430,0
20241007,171000,189001310,3430,3430,3430,3430,0
20241007,170900,189001310,3430,3430,3430,3430,0
20241007,170800,189001310,3430,3430,3430,3430,0
20241007,170700,189001310,3430,3430,3430,3430,0
20241007,170600,189001310,3430,3430,3430,3430,0
20241007,170500,189001310,3430,3430,3430,3430,0
20241007,170400,189001310,3430,3430,3430,3430,0
20241007,170300,189001310,3430,3430,3430,3430,0
20241007,170200,189001310,3430,3430,3430,3430,0
20241007,170100,189001310,3430,3430,3430,3430,0
20241007,170000,189001310,3430,3430,3430,3430,0
20241007,165900,189001310,3430,3430,3430,3430,0
20241007,165800,189001310,3430,3430,3430,3430,0
20241007,165700,189001310,3430,3430,3430,3430,0
20241007,165600,189001310,3430,3430,3430,3430,0
20241007,165500,189001310,3430,3430,3430,3430,0
20241007,165400,189001310,3430,3430,3430,3430,0
20241007,165300,189001310,3430,3430,3430,3430,0
20241007,165200,189001310,3430,3430,3430,3430,0
20241007,165100,189001310,3430,3430,3430,3430,0
20241007,165000,189001310,3430,3430,3430,3430,1089
20241007,164900,189001310,3430,3430,3430,3430,0
20241007,164800,189001310,3430,3430,3430,3430,0
20241007,164700,189001310,3430,3430,3430,3430,0
20241007,164600,189001310,3430,3430,3430,3430,0
20241007,164500,189001310,3430,3430,3430,3430,0
20241007,164400,189001310,3430,3430,3430,3430,0
20241007,164300,189001310,3430,3430,3430,3430,0
20241007,164200,189001310,3430,3430,3430,3430,0
20241007,164100,189001310,3430,3430,3430,3430,0
20241007,164000,189001310,3430,3430,3430,3430,0
20241007,163900,189001310,3430,3430,3430,3430,0
20241007,163800,189001310,3430,3430,3430,3430,0
20241007,163700,189001310,3430,3430,3430,3430,0
20241007,163600,189001310,3430,3430,3430,3430,0
20241007,163500,189001310,3430,3430,3430,3430,0
20241007,163400,189001310,3430,3430,3430,3430,0
20241007,163300,189001310,3430,3430,3430,3430,0
20241007,163200,189001310,3430,3430,3430,3430,0
20241007,163100,189001310,3430,3430,3430,3430,0
20241007,163000,189001310,3430,3430,3430,3430,0
20241007,162900,189001310,3430,3430,3430,3430,0
20241007,162800,189001310,3430,3430,3430,3430,0
20241007,162700,189001310,3430,3430,3430,3430,0
20241007,162600,189001310,3430,3430,3430,3430,0
20241007,162500,189001310,3430,3430,3430,3430,0
20241007,162400,189001310,3430,3430,3430,3430,0
20241007,162300,189001310,3430,3430,3430,3430,0
20241007,162200,189001310,3430,3430,3430,3430,0
20241007,162100,189001310,3430,3430,3430,3430,0
20241007,162000,189001310,3430,3430,3430,3430,1089
20241007,161900,189001310,3430,3430,3430,3430,0
20241007,161800,189001310,3430,3430,3430,3430,0
20241007,161700,189001310,3430,3430,3430,3430,0
20241007,161600,189001310,3430,3430,3430,3430,0
20241007,161500,189001310,3430,3430,3430,3430,0
20241007,161400,189001310,3430,3430,3430,3430,0
20241007,161300,189001310,3430,3430,3430,3430,0
20241007,161200,189001310,3430,3430,3430,3430,0
20241007,161100,189001310,3430,3430,3430,3430,0
20241007,161000,189001310,3430,3430,3430,3430,0
20241007,160900,189001310,3430,3430,3430,3430,0
20241007,160800,189001310,3430,3430,3430,3430,0
20241007,160700,189001310,3430,3430,3430,3430,0
20241007,160600,189001310,3430,3430,3430,3430,0
20241007,160500,189001310,3430,3430,3430,3430,0
20241007,160400,189001310,3430,3430,3430,3430,0
20241007,160300,189001310,3430,3430,3430,3430,0
20241007,160200,189001310,3430,3430,3430,3430,0
20241007,160100,189001310,3430,3430,3430,3430,0
20241007,160000,189001310,3430,3430,3430,3430,0
20241007,155900,189001310,3430,3430,3430,3430,0
20241007,155800,189001310,3430,3430,3430,3430,0
20241007,155700,189001310,3430,3430,3430,3430,0
20241007,155600,189001310,3430,3430,3430,3430,0
20241007,155500,189001310,3430,3430,3430,3430,0
20241007,155400,189001310,3430,3430,3430,3430,0
20241007,155300,189001310,3430,3430,3430,3430,0
20241007,155200,189001310,3430,3430,3430,3430,0
20241007,155100,189001310,3430,3430,3430,3430,0
20241007,155000,189001310,3430,3430,3430,3430,1089
20241007,154900,189001310,3430,3430,3430,3430,0
20241007,154800,189001310,3430,3430,3430,3430,0
20241007,154700,189001310,3430,3430,3430,3430,0
20241007,154600,189001310,3430,3430,3430,3430,0
20241007,154500,189001310,3430,3430,3430,3430,0
20241007,154400,189001310,3430,3430,3430,3430,0
20241007,154300,189001310,3430,3430,3430,3430,0
20241007,154200,189001310,3430,3430,3430,3430,0
20241007,154100,189001310,3430,3430,3430,3430,0
20241007,154000,189001310,3430,3430,3430,3430,0
20241007,153900,189001310,3430,3430,3430,3430,0
20241007,153800,189001310,3430,3430,3430,3430,0
20241007,153700,189001310,3430,3430,3430,3430,0
20241007,153600,189001310,3430,3430,3430,3430,0
20241007,153500,189001310,3430,3430,3430,3430,0
20241007,153400,189001310,3430,3430,3430,3430,0
20241007,153300,189001310,3430,3430,3430,3430,0
20241007,153200,189001310,3430,3430,3430,3430,0
20241007,153100,189001310,3430,3430,3430,3430,0
20241007,153000,189001310,3430,3430,3430,3430,1089
20241007,152900,185266040,3430,3430,3430,3430,0
20241007,152800,185266040,3430,3430,3430,3430,0
20241007,152700,185266040,3430,3430,3430,3430,0
20241007,152600,185266040,3430,3430,3430,3430,0
20241007,152500,185266040,3430,3430,3430,3430,0
20241007,152400,185266040,3430,3430,3430,3430,0
20241007,152300,185266040,3430,3430,3430,3430,0
20241007,152200,185266040,3430,3430,3430,3430,0
20241007,152100,185266040,3430,3430,3430,3430,0
20241007,152000,185266040,3430,3430,3430,3430,0
20241007,151900,185266040,3430,3425,3430,3425,47
20241007,151800,185105055,3425,3420,3425,3420,639
20241007,151700,182918790,3425,3420,3425,3420,145
20241007,151600,182422395,3425,3420,3425,3420,268
20241007,151500,181505825,3420,3420,3420,3420,52
20241007,151400,181327985,3425,3425,3425,3425,38
20241007,151300,181197835,3425,3425,3425,3425,214
20241007,151200,180464885,3425,3425,3425,3425,97
20241007,151100,180132660,3425,3425,3425,3425,0
20241007,151000,180132660,3425,3420,3425,3420,404
20241007,150900,178749450,3420,3425,3425,3420,63
20241007,150800,178533830,3425,3425,3425,3425,65
20241007,150700,178311205,3425,3425,3425,3425,0
20241007,150600,178311205,3425,3425,3425,3425,304
20241007,150500,177270005,3425,3425,3425,3425,153
20241007,150400,176745980,3425,3425,3425,3425,152
20241007,150300,176225380,3425,3425,3425,3425,0
20241007,150200,176225380,3425,3425,3425,3425,314
20241007,150100,175149930,3425,3425,3425,3425,1
20241007,150000,175146505,3425,3420,3425,3420,279
20241007,145900,174191355,3425,3425,3425,3425,0
20241007,145800,174191355,3425,3425,3425,3425,48
20241007,145700,174026955,3425,3425,3425,3425,125
20241007,145600,173598830,3425,3425,3425,3425,182
20241007,145500,172975480,3425,3425,3425,3425,218
20241007,145400,172228830,3425,3425,3425,3425,133
20241007,145300,171773305,3425,3425,3425,3425,134
20241007,145200,171314355,3425,3420,3425,3420,257
20241007,145100,170434570,3420,3420,3420,3420,134
20241007,145000,169976290,3420,3420,3420,3420,314
20241007,144900,168902410,3420,3425,3425,3420,95
20241007,144800,168577460,3425,3425,3425,3425,351
20241007,144700,167375285,3430,3430,3430,3430,2
20241007,144600,167368425,3430,3430,3430,3430,60
20241007,144500,167162625,3430,3430,3430,3430,59
20241007,144400,166960255,3430,3420,3430,3420,980
20241007,144300,163600895,3425,3420,3425,3420,172
20241007,144200,163012465,3420,3420,3420,3420,46
20241007,144100,162855145,3425,3420,3425,3420,87
20241007,144000,162557415,3420,3420,3420,3420,244
20241007,143900,161722935,3425,3425,3425,3420,304
20241007,143800,160682160,3420,3425,3425,3420,203
20241007,143700,159987125,3425,3425,3425,3425,173
20241007,143600,159394600,3430,3430,3430,3430,1
20241007,143500,159391170,3430,3430,3430,3430,0
20241007,143400,159391170,3430,3430,3430,3420,2886
20241007,143300,149507755,3430,3430,3430,3430,218
20241007,143200,148760015,3430,3430,3430,3430,133
20241007,143100,148303825,3430,3430,3430,3430,133
20241007,143000,147847635,3430,3430,3430,3430,134
20241007,142900,147388015,3430,3430,3430,3430,133
20241007,142800,146931825,3430,3430,3430,3430,267
20241007,142700,146016015,3430,3430,3430,3430,266
20241007,142600,145103635,3430,3430,3430,3425,352
20241007,142500,143896520,3435,3435,3435,3435,100
20241007,142400,143553020,3435,3435,3435,3435,20
20241007,142300,143484320,3435,3445,3445,3430,3678
20241007,142200,130867850,3445,3430,3445,3430,821
20241007,142100,128043235,3430,3430,3430,3430,267
20241007,142000,127127425,3430,3430,3430,3430,134
20241007,141900,126667805,3430,3430,3430,3430,113
20241007,141800,126280215,3435,3430,3435,3430,105
20241007,141700,125919965,3430,3430,3430,3430,217
20241007,141600,125175655,3430,3430,3435,3430,218
20241007,141500,124427845,3430,3430,3430,3430,266
20241007,141400,123515465,3430,3430,3435,3430,152
20241007,141300,122994100,3435,3435,3435,3435,0
20241007,141200,122994100,3435,3430,3435,3430,331
20241007,141100,121857525,3430,3430,3430,3430,84
20241007,141000,121569405,3435,3435,3435,3435,153
20241007,140900,121043850,3435,3435,3435,3435,186
20241007,140800,120404940,3435,3430,3435,3430,454
20241007,140700,118846960,3430,3430,3430,3430,32
20241007,140600,118737200,3430,3430,3430,3425,153
20241007,140500,118213020,3430,3430,3430,3430,10
20241007,140400,118178720,3425,3425,3425,3425,218
20241007,140300,117432070,3425,3425,3430,3425,184
20241007,140200,116801710,3425,3425,3425,3425,134
20241007,140100,116342760,3425,3425,3425,3425,133
20241007,140000,115887235,3425,3430,3430,3425,211
20241007,135900,115163555,3430,3425,3430,3425,120
20241007,135800,114752200,3430,3430,3430,3430,74
20241007,135700,114498380,3430,3430,3430,3430,319
20241007,135600,113404210,3430,3430,3435,3430,228
20241007,135500,112622120,3430,3430,3430,3430,266
20241007,135400,111709740,3430,3435,3435,3430,121
20241007,135300,111294250,3435,3435,3435,3435,55
20241007,135200,111105325,3440,3440,3440,3440,20
20241007,135100,111036525,3440,3440,3440,3440,183
20241007,135000,110407005,3440,3440,3440,3440,316
20241007,134900,109319965,3445,3445,3445,3445,1
20241007,134800,109316520,3445,3445,3445,3445,439
20241007,134700,107804165,3450,3450,3450,3450,0
20241007,134600,107804165,3450,3450,3450,3450,0
20241007,134500,107804165,3450,3450,3450,3450,55
20241007,134400,107614415,3450,3450,3450,3450,212
20241007,134300,106883015,3450,3450,3450,3450,362
20241007,134200,105634115,3450,3450,3450,3450,844
20241007,134100,102722315,3455,3455,3455,3455,0
20241007,134000,102722315,3455,3455,3455,3455,0
20241007,133900,102722315,3455,3455,3455,3455,0
20241007,133800,102722315,3455,3455,3455,3455,5
20241007,133700,102705040,3455,3455,3455,3455,18
20241007,133600,102642850,3455,3455,3455,3455,12
20241007,133500,102601390,3455,3455,3455,3455,1
20241007,133400,102597935,3455,3455,3455,3455,0
20241007,133300,102597935,3455,3455,3455,3455,0
20241007,133200,102597935,3455,3455,3455,3455,0
20241007,133100,102597935,3455,3455,3455,3455,0
20241007,133000,102597935,3455,3455,3455,3455,5
20241007,132900,102580660,3455,3455,3455,3455,0
20241007,132800,102580660,3455,3455,3455,3455,10
20241007,132700,102546110,3450,3450,3450,3450,0
20241007,132600,102546110,3450,3450,3450,3450,0
20241007,132500,102546110,3450,3450,3450,3450,0
20241007,132400,102546110,3450,3450,3450,3450,1000
20241007,132300,99096110,3455,3455,3455,3455,0
20241007,132200,99096110,3455,3455,3455,3455,0
20241007,132100,99096110,3455,3455,3455,3455,0
20241007,132000,99096110,3455,3455,3455,3455,0
20241007,131900,99096110,3455,3455,3455,3455,0
20241007,131800,99096110,3455,3455,3455,3455,0
20241007,131700,99096110,3455,3455,3455,3455,10
20241007,131600,99061560,3455,3455,3455,3455,0
20241007,131500,99061560,3455,3455,3455,3455,10
20241007,131400,99027010,3455,3455,3455,3455,4
20241007,131300,99013190,3450,3450,3450,3450,0
20241007,131200,99013190,3450,3450,3450,3450,0
20241007,131100,99013190,3450,3450,3450,3450,0
20241007,131000,99013190,3450,3450,3450,3450,0
20241007,130900,99013190,3450,3450,3450,3450,286
20241007,130800,98026490,3450,3450,3450,3450,191
20241007,130700,97367540,3450,3450,3450,3450,0
20241007,130600,97367540,3450,3450,3450,3450,0
20241007,130500,97367540,3450,3450,3450,3450,0
20241007,130400,97367540,3450,3450,3450,3450,0
20241007,130300,97367540,3450,3450,3450,3450,0
20241007,130200,97367540,3450,3450,3450,3450,0
20241007,130100,97367540,3450,3450,3450,3450,0
20241007,130000,97367540,3450,3450,3450,3450,0
20241007,125900,97367540,3450,3450,3450,3450,0
20241007,125800,97367540,3450,3450,3450,3450,0
20241007,125700,97367540,3450,3450,3450,3450,0
20241007,125600,97367540,3450,3450,3450,3450,0
20241007,125500,97367540,3450,3450,3450,3450,320
20241007,125400,96263540,3435,3435,3435,3435,0
20241007,125300,96263540,3435,3435,3435,3435,0
20241007,125200,96263540,3435,3435,3435,3435,0
20241007,125100,96263540,3435,3435,3435,3435,0
20241007,125000,96263540,3435,3445,3445,3435,1070
20241007,124900,92586995,3450,3450,3450,3450,1
20241007,124800,92583545,3440,3450,3450,3440,170
20241007,124700,91997090,3450,3450,3450,3450,155
20241007,124600,91462340,3445,3445,3445,3445,90
20241007,124500,91152290,3445,3445,3445,3445,321
20241007,124400,90046445,3440,3440,3440,3440,0
20241007,124300,90046445,3440,3440,3440,3440,0
20241007,124200,90046445,3440,3440,3440,3440,10
20241007,124100,90012045,3445,3445,3445,3445,1
20241007,124000,90008600,3445,3445,3445,3445,0
20241007,123900,90008600,3445,3445,3445,3445,0
20241007,123800,90008600,3445,3445,3445,3445,0
20241007,123700,90008600,3445,3445,3445,3445,0
20241007,123600,90008600,3445,3445,3445,3445,0
20241007,123500,90008600,3445,3450,3450,3445,809
20241007,123400,87221430,3450,3450,3450,3450,0
20241007,123300,87221430,3450,3450,3450,3450,32
20241007,123200,87111030,3450,3450,3450,3450,1
20241007,123100,87107580,3450,3450,3450,3450,503
20241007,123000,85372230,3450,3450,3450,3450,0
20241007,122900,85372230,3450,3450,3450,3450,500
20241007,122800,83647230,3455,3455,3455,3455,0
20241007,122700,83647230,3455,3455,3455,3455,0
20241007,122600,83647230,3455,3455,3455,3455,1624
20241007,122500,78036310,3455,3455,3455,3455,0
20241007,122400,78036310,3455,3455,3455,3455,0
20241007,122300,78036310,3455,3455,3455,3455,0
20241007,122200,78036310,3455,3455,3455,3455,0
20241007,122100,78036310,3455,3455,3455,3455,0
20241007,122000,78036310,3455,3455,3455,3455,0
20241007,121900,78036310,3455,3455,3455,3455,0
20241007,121800,78036310,3455,3455,3455,3455,100
20241007,121700,77690810,3460,3460,3460,3460,10
20241007,121600,77656210,3460,3460,3460,3460,0
20241007,121500,77656210,3460,3460,3460,3460,0
20241007,121400,77656210,3460,3460,3460,3460,0
20241007,121300,77656210,3460,3460,3460,3460,0
20241007,121200,77656210,3460,3460,3460,3460,0
20241007,121100,77656210,3460,3460,3460,3460,0
20241007,121000,77656210,3460,3460,3460,3460,0
20241007,120900,77656210,3460,3460,3460,3460,0
20241007,120800,77656210,3460,3460,3460,3460,0
20241007,120700,77656210,3460,3460,3460,3460,0
20241007,120600,77656210,3460,3460,3460,3460,200
20241007,120500,76964210,3455,3455,3455,3455,0
20241007,120400,76964210,3455,3455,3455,3455,300
20241007,120300,75927710,3455,3455,3455,3455,1022
20241007,120200,72396700,3460,3460,3460,3460,0
20241007,120100,72396700,3460,3460,3460,3460,0
20241007,120000,72396700,3460,3460,3460,3460,0
20241007,115900,72396700,3460,3460,3460,3460,0
20241007,115800,72396700,3460,3460,3460,3460,0
20241007,115700,72396700,3460,3460,3460,3460,0
20241007,115600,72396700,3460,3460,3460,3460,0
20241007,115500,72396700,3460,3460,3460,3460,0
20241007,115400,72396700,3460,3460,3460,3460,0
20241007,115300,72396700,3460,3460,3460,3460,323
20241007,115200,71279120,3460,3460,3460,3460,50
20241007,115100,71106120,3460,3460,3460,3460,5
20241007,115000,71088820,3460,3460,3460,3460,0
20241007,114900,71088820,3460,3460,3460,3460,0
20241007,114800,71088820,3460,3460,3460,3460,0
20241007,114700,71088820,3460,3460,3460,3460,0
20241007,114600,71088820,3460,3460,3460,3460,0
20241007,114500,71088820,3460,3460,3460,3460,0
20241007,114400,71088820,3460,3460,3460,3460,0
20241007,114300,71088820,3460,3460,3460,3460,0
20241007,114200,71088820,3460,3460,3460,3460,0
20241007,114100,71088820,3460,3460,3460,3460,0
20241007,114000,71088820,3460,3460,3460,3460,0
20241007,113900,71088820,3460,3460,3460,3460,0
20241007,113800,71088820,3460,3460,3460,3460,79
20241007,113700,70815480,3455,3455,3455,3455,0
20241007,113600,70815480,3455,3455,3455,3455,0
20241007,113500,70815480,3455,3455,3455,3455,0
20241007,113400,70815480,3455,3455,3455,3455,0
20241007,113300,70815480,3455,3455,3455,3455,50
20241007,113200,70642730,3455,3455,3455,3455,0
20241007,113100,70642730,3455,3455,3455,3455,1
20241007,113000,70639275,3455,3455,3455,3455,0
20241007,112900,70639275,3455,3455,3455,3455,1
20241007,112800,70635820,3460,3460,3460,3460,58
20241007,112700,70435140,3460,3460,3460,3460,0
20241007,112600,70435140,3460,3460,3460,3460,342
20241007,112500,69251820,3455,3455,3455,3455,0
20241007,112400,69251820,3455,3455,3455,3455,0
20241007,112300,69251820,3455,3455,3455,3455,0
20241007,112200,69251820,3455,3455,3455,3455,0
20241007,112100,69251820,3455,3455,3455,3455,0
20241007,112000,69251820,3455,3455,3455,3455,0
20241007,111900,69251820,3455,3455,3455,3455,0
20241007,111800,69251820,3455,3455,3455,3455,0
20241007,111700,69251820,3455,3455,3455,3455,0
20241007,111600,69251820,3455,3455,3455,3455,0
20241007,111500,69251820,3455,3455,3455,3455,0
20241007,111400,69251820,3455,3455,3455,3455,0
20241007,111300,69251820,3455,3455,3455,3455,0
20241007,111200,69251820,3455,3455,3455,3455,211
20241007,111100,68522815,3455,3455,3455,3455,0
20241007,111000,68522815,3455,3455,3455,3455,0
20241007,110900,68522815,3455,3455,3455,3455,0
20241007,110800,68522815,3455,3455,3455,3455,0
20241007,110700,68522815,3455,3455,3455,3455,0
20241007,110600,68522815,3455,3455,3455,3455,0
20241007,110500,68522815,3455,3455,3455,3455,0
20241007,110400,68522815,3455,3455,3455,3455,0
20241007,110300,68522815,3455,3460,3460,3455,195
20241007,110200,67848840,3455,3455,3455,3455,0
20241007,110100,67848840,3455,3455,3455,3455,208
20241007,110000,67130200,3455,3455,3455,3455,0
20241007,105900,67130200,3455,3455,3455,3455,0
20241007,105800,67130200,3455,3455,3455,3455,0
20241007,105700,67130200,3455,3455,3455,3455,25
20241007,105600,67043825,3455,3455,3455,3455,455
20241007,105500,65471800,3450,3450,3450,3450,0
20241007,105400,65471800,3450,3450,3450,3450,0
20241007,105300,65471800,3450,3460,3460,3450,409
20241007,105200,64060410,3460,3460,3460,3460,0
20241007,105100,64060410,3460,3460,3460,3460,0
20241007,105000,64060410,3460,3460,3460,3460,0
20241007,104900,64060410,3460,3455,3460,3455,310
20241007,104800,62988245,3455,3455,3455,3455,263
20241007,104700,62079580,3460,3460,3460,3460,0
20241007,104600,62079580,3460,3460,3460,3460,0
20241007,104500,62079580,3460,3460,3460,3460,0
20241007,104400,62079580,3460,3460,3460,3460,72
20241007,104300,61830460,3460,3460,3460,3460,487
20241007,104200,60145440,3460,3460,3460,3460,0
20241007,104100,60145440,3460,3460,3460,3460,100
20241007,104000,59799440,3460,3460,3460,3460,150
20241007,103900,59280440,3460,3460,3460,3460,0
20241007,103800,59280440,3460,3460,3460,3460,1373
20241007,103700,54529860,3465,3465,3465,3465,4
20241007,103600,54516000,3460,3460,3460,3460,0
20241007,103500,54516000,3460,3460,3460,3460,0
20241007,103400,54516000,3460,3460,3460,3460,1022
20241007,103300,50979880,3460,3460,3460,3460,0
20241007,103200,50979880,3460,3460,3460,3460,0
20241007,103100,50979880,3460,3460,3460,3460,0
20241007,103000,50979880,3460,3460,3460,3460,0
20241007,102900,50979880,3460,3460,3460,3460,0
20241007,102800,50979880,3460,3460,3460,3460,282
20241007,102700,50004160,3460,3460,3460,3460,1
20241007,102600,50000700,3460,3460,3460,3460,1
20241007,102500,49997240,3460,3460,3460,3460,0
20241007,102400,49997240,3460,3460,3460,3460,0
20241007,102300,49997240,3460,3460,3460,3460,0
20241007,102200,49997240,3460,3460,3460,3460,10
20241007,102100,49962640,3460,3460,3460,3460,0
20241007,102000,49962640,3460,3460,3460,3460,10
20241007,101900,49928040,3460,3460,3460,3460,0
20241007,101800,49928040,3460,3460,3460,3460,10
20241007,101700,49893440,3455,3455,3455,3455,1
20241007,101600,49889985,3460,3460,3460,3460,0
20241007,101500,49889985,3460,3460,3460,3460,0
20241007,101400,49889985,3460,3460,3460,3460,0
20241007,101300,49889985,3460,3460,3460,3460,100
20241007,101200,49543985,3460,3460,3460,3460,0
20241007,101100,49543985,3460,3460,3460,3460,1
20241007,101000,49540525,3460,3460,3460,3460,0
20241007,100900,49540525,3460,3460,3460,3460,157
20241007,100800,48997305,3465,3465,3470,3460,55
20241007,100700,48806770,3465,3465,3465,3450,2632
20241007,100600,39717125,3465,3450,3470,3450,3439
20241007,100500,27819390,3450,3450,3450,3450,0
20241007,100400,27819390,3450,3450,3450,3450,0
20241007,100300,27819390,3450,3450,3450,3450,1
20241007,100200,27815940,3450,3450,3450,3450,0
20241007,100100,27815940,3450,3450,3450,3450,3
20241007,100000,27805590,3445,3445,3445,3445,1000
20241007,095900,24360590,3450,3450,3450,3450,15
20241007,095800,24308840,3450,3450,3450,3450,151
20241007,095700,23787890,3445,3445,3445,3445,36
20241007,095600,23663870,3450,3450,3450,3450,252
20241007,095500,22794470,3450,3450,3450,3450,0
20241007,095400,22794470,3450,3450,3450,3450,0
20241007,095300,22794470,3450,3450,3450,3450,95
20241007,095200,22466720,3445,3445,3445,3445,0
20241007,095100,22466720,3445,3445,3445,3445,0
20241007,095000,22466720,3445,3445,3445,3445,62
20241007,094900,22253130,3445,3445,3445,3445,0
20241007,094800,22253130,3445,3450,3450,3445,53
20241007,094700,22070530,3450,3450,3450,3450,0
20241007,094600,22070530,3450,3450,3450,3450,0
20241007,094500,22070530,3450,3450,3450,3450,0
20241007,094400,22070530,3450,3450,3450,3450,0
20241007,094300,22070530,3450,3450,3450,3450,0
20241007,094200,22070530,3450,3450,3450,3450,315
20241007,094100,20983780,3450,3450,3450,3450,1
20241007,094000,20980330,3450,3450,3450,3450,13
20241007,093900,20935480,3450,3450,3450,3450,1
20241007,093800,20932030,3450,3450,3450,3450,2
20241007,093700,20925130,3450,3450,3450,3445,529
20241007,093600,19102580,3450,3450,3450,3450,0
20241007,093500,19102580,3450,3450,3450,3450,0
20241007,093400,19102580,3450,3450,3450,3450,250
20241007,093300,18240080,3450,3450,3450,3450,302
20241007,093200,17198180,3445,3445,3445,3445,834
20241007,093100,14325050,3450,3445,3450,3445,3
20241007,093000,14314710,3450,3450,3450,3450,0
20241007,092900,14314710,3450,3450,3450,3450,0
20241007,092800,14314710,3450,3450,3450,3450,0
20241007,092700,14314710,3450,3450,3450,3450,2
20241007,092600,14307810,3450,3450,3450,3450,0
20241007,092500,14307810,3450,3450,3450,3450,0
20241007,092400,14307810,3450,3450,3450,3450,0
20241007,092300,14307810,3450,3450,3450,3450,0
20241007,092200,14307810,3450,3450,3450,3450,0
20241007,092100,14307810,3450,3450,3450,3450,0
20241007,092000,14307810,3450,3450,3450,3450,0
20241007,091900,14307810,3450,3450,3450,3450,59
20241007,091800,14104260,3455,3455,3455,3455,0
20241007,091700,14104260,3455,3455,3455,3455,0
20241007,091600,14104260,3455,3455,3455,3455,1
20241007,091500,14100805,3455,3455,3455,3455,289
20241007,091400,13102310,3455,3455,3455,3455,0
20241007,091300,13102310,3455,3455,3455,3455,0
20241007,091200,13102310,3455,3455,3455,3455,97
20241007,091100,12767175,3455,3455,3455,3455,8
20241007,091000,12739535,3455,3455,3455,3455,47
20241007,090900,12577150,3455,3455,3455,3455,43
20241007,090800,12428585,3455,3455,3455,3455,52
20241007,090700,12248925,3455,3455,3455,3455,163
20241007,090600,11685760,3455,3455,3455,3455,194
20241007,090500,11015490,3455,3455,3455,3455,0
20241007,090400,11015490,3455,3455,3455,3455,254
20241007,090300,10137920,3435,3435,3435,3435,1
20241007,090200,10134485,3455,3455,3455,3435,231
20241007,090100,9336460,3455,3455,3455,3455,130
20241007,090000,8887310,3435,3465,3465,3435,2569