KissMeData/014710/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190400,563412810,7390,7390,7390,7390,4104
20241007,190300,563412810,7390,7390,7390,7390,0
20241007,190200,563412810,7390,7390,7390,7390,0
20241007,190100,563412810,7390,7390,7390,7390,0
20241007,190000,563412810,7390,7390,7390,7390,0
20241007,185900,563412810,7390,7390,7390,7390,0
20241007,185800,563412810,7390,7390,7390,7390,0
20241007,185700,563412810,7390,7390,7390,7390,0
20241007,185600,563412810,7390,7390,7390,7390,0
20241007,185500,563412810,7390,7390,7390,7390,0
20241007,185400,563412810,7390,7390,7390,7390,0
20241007,185300,563412810,7390,7390,7390,7390,0
20241007,185200,563412810,7390,7390,7390,7390,0
20241007,185100,563412810,7390,7390,7390,7390,0
20241007,185000,563412810,7390,7390,7390,7390,0
20241007,184900,563412810,7390,7390,7390,7390,0
20241007,184800,563412810,7390,7390,7390,7390,0
20241007,184700,563412810,7390,7390,7390,7390,0
20241007,184600,563412810,7390,7390,7390,7390,0
20241007,184500,563412810,7390,7390,7390,7390,0
20241007,184400,563412810,7390,7390,7390,7390,0
20241007,184300,563412810,7390,7390,7390,7390,0
20241007,184200,563412810,7390,7390,7390,7390,0
20241007,184100,563412810,7390,7390,7390,7390,0
20241007,184000,563412810,7390,7390,7390,7390,0
20241007,183900,563412810,7390,7390,7390,7390,0
20241007,183800,563412810,7390,7390,7390,7390,0
20241007,183700,563412810,7390,7390,7390,7390,0
20241007,183600,563412810,7390,7390,7390,7390,0
20241007,183500,563412810,7390,7390,7390,7390,0
20241007,183400,563412810,7390,7390,7390,7390,4104
20241007,183300,563412810,7390,7390,7390,7390,0
20241007,183200,563412810,7390,7390,7390,7390,0
20241007,183100,563412810,7390,7390,7390,7390,0
20241007,183000,563412810,7390,7390,7390,7390,0
20241007,182900,563412810,7390,7390,7390,7390,0
20241007,182800,563412810,7390,7390,7390,7390,0
20241007,182700,563412810,7390,7390,7390,7390,0
20241007,182600,563412810,7390,7390,7390,7390,0
20241007,182500,563412810,7390,7390,7390,7390,0
20241007,182400,563412810,7390,7390,7390,7390,0
20241007,182300,563412810,7390,7390,7390,7390,0
20241007,182200,563412810,7390,7390,7390,7390,0
20241007,182100,563412810,7390,7390,7390,7390,0
20241007,182000,563412810,7390,7390,7390,7390,0
20241007,181900,563412810,7390,7390,7390,7390,0
20241007,181800,563412810,7390,7390,7390,7390,0
20241007,181700,563412810,7390,7390,7390,7390,0
20241007,181600,563412810,7390,7390,7390,7390,0
20241007,181500,563412810,7390,7390,7390,7390,0
20241007,181400,563412810,7390,7390,7390,7390,0
20241007,181300,563412810,7390,7390,7390,7390,0
20241007,181200,563412810,7390,7390,7390,7390,0
20241007,181100,563412810,7390,7390,7390,7390,0
20241007,181000,563412810,7390,7390,7390,7390,0
20241007,180900,563412810,7390,7390,7390,7390,0
20241007,180800,563412810,7390,7390,7390,7390,0
20241007,180700,563412810,7390,7390,7390,7390,0
20241007,180600,563412810,7390,7390,7390,7390,0
20241007,180500,563412810,7390,7390,7390,7390,0
20241007,180400,563412810,7390,7390,7390,7390,4104
20241007,180300,563412810,7390,7390,7390,7390,0
20241007,180200,563412810,7390,7390,7390,7390,0
20241007,180100,563412810,7390,7390,7390,7390,0
20241007,180000,563412810,7390,7390,7390,7390,0
20241007,175900,563412810,7390,7390,7390,7390,0
20241007,175800,563412810,7390,7390,7390,7390,0
20241007,175700,563412810,7390,7390,7390,7390,0
20241007,175600,563412810,7390,7390,7390,7390,0
20241007,175500,563412810,7390,7390,7390,7390,0
20241007,175400,563412810,7390,7390,7390,7390,0
20241007,175300,563412810,7390,7390,7390,7390,0
20241007,175200,563412810,7390,7390,7390,7390,0
20241007,175100,563412810,7390,7390,7390,7390,0
20241007,175000,563412810,7390,7390,7390,7390,0
20241007,174900,563412810,7390,7390,7390,7390,0
20241007,174800,563412810,7390,7390,7390,7390,0
20241007,174700,563412810,7390,7390,7390,7390,0
20241007,174600,563412810,7390,7390,7390,7390,0
20241007,174500,563412810,7390,7390,7390,7390,0
20241007,174400,563412810,7390,7390,7390,7390,0
20241007,174300,563412810,7390,7390,7390,7390,0
20241007,174200,563412810,7390,7390,7390,7390,0
20241007,174100,563412810,7390,7390,7390,7390,0
20241007,174000,563412810,7390,7390,7390,7390,0
20241007,173900,563412810,7390,7390,7390,7390,0
20241007,173800,563412810,7390,7390,7390,7390,0
20241007,173700,563412810,7390,7390,7390,7390,0
20241007,173600,563412810,7390,7390,7390,7390,0
20241007,173500,563412810,7390,7390,7390,7390,0
20241007,173400,563412810,7390,7390,7390,7390,4104
20241007,173300,563412810,7390,7390,7390,7390,0
20241007,173200,563412810,7390,7390,7390,7390,0
20241007,173100,563412810,7390,7390,7390,7390,0
20241007,173000,563412810,7390,7390,7390,7390,0
20241007,172900,563412810,7390,7390,7390,7390,0
20241007,172800,563412810,7390,7390,7390,7390,0
20241007,172700,563412810,7390,7390,7390,7390,0
20241007,172600,563412810,7390,7390,7390,7390,0
20241007,172500,563412810,7390,7390,7390,7390,0
20241007,172400,563412810,7390,7390,7390,7390,0
20241007,172300,563412810,7390,7390,7390,7390,0
20241007,172200,563412810,7390,7390,7390,7390,0
20241007,172100,563412810,7390,7390,7390,7390,0
20241007,172000,563412810,7390,7390,7390,7390,0
20241007,171900,563412810,7390,7390,7390,7390,0
20241007,171800,563412810,7390,7390,7390,7390,0
20241007,171700,563412810,7390,7390,7390,7390,0
20241007,171600,563412810,7390,7390,7390,7390,0
20241007,171500,563412810,7390,7390,7390,7390,0
20241007,171400,563412810,7390,7390,7390,7390,0
20241007,171300,563412810,7390,7390,7390,7390,0
20241007,171200,563412810,7390,7390,7390,7390,0
20241007,171100,563412810,7390,7390,7390,7390,0
20241007,171000,563412810,7390,7390,7390,7390,0
20241007,170900,563412810,7390,7390,7390,7390,0
20241007,170800,563412810,7390,7390,7390,7390,0
20241007,170700,563412810,7390,7390,7390,7390,0
20241007,170600,563412810,7390,7390,7390,7390,0
20241007,170500,563412810,7390,7390,7390,7390,0
20241007,170400,563412810,7390,7390,7390,7390,4104
20241007,170300,563412810,7390,7390,7390,7390,0
20241007,170200,563412810,7390,7390,7390,7390,0
20241007,170100,563412810,7390,7390,7390,7390,0
20241007,170000,563412810,7390,7390,7390,7390,0
20241007,165900,563412810,7390,7390,7390,7390,0
20241007,165800,563412810,7390,7390,7390,7390,0
20241007,165700,563412810,7390,7390,7390,7390,0
20241007,165600,563412810,7390,7390,7390,7390,0
20241007,165500,563412810,7390,7390,7390,7390,0
20241007,165400,563412810,7390,7390,7390,7390,0
20241007,165300,563412810,7390,7390,7390,7390,0
20241007,165200,563412810,7390,7390,7390,7390,0
20241007,165100,563412810,7390,7390,7390,7390,0
20241007,165000,563412810,7390,7390,7390,7390,0
20241007,164900,563412810,7390,7390,7390,7390,0
20241007,164800,563412810,7390,7390,7390,7390,0
20241007,164700,563412810,7390,7390,7390,7390,0
20241007,164600,563412810,7390,7390,7390,7390,0
20241007,164500,563412810,7390,7390,7390,7390,0
20241007,164400,563412810,7390,7390,7390,7390,0
20241007,164300,563412810,7390,7390,7390,7390,0
20241007,164200,563412810,7390,7390,7390,7390,0
20241007,164100,563412810,7390,7390,7390,7390,0
20241007,164000,563412810,7390,7390,7390,7390,0
20241007,163900,563412810,7390,7390,7390,7390,0
20241007,163800,563412810,7390,7390,7390,7390,0
20241007,163700,563412810,7390,7390,7390,7390,0
20241007,163600,563412810,7390,7390,7390,7390,0
20241007,163500,563412810,7390,7390,7390,7390,0
20241007,163400,563412810,7390,7390,7390,7390,4104
20241007,163300,563412810,7390,7390,7390,7390,0
20241007,163200,563412810,7390,7390,7390,7390,0
20241007,163100,563412810,7390,7390,7390,7390,0
20241007,163000,563412810,7390,7390,7390,7390,0
20241007,162900,563412810,7390,7390,7390,7390,0
20241007,162800,563412810,7390,7390,7390,7390,0
20241007,162700,563412810,7390,7390,7390,7390,0
20241007,162600,563412810,7390,7390,7390,7390,0
20241007,162500,563412810,7390,7390,7390,7390,0
20241007,162400,563412810,7390,7390,7390,7390,0
20241007,162300,563412810,7390,7390,7390,7390,0
20241007,162200,563412810,7390,7390,7390,7390,0
20241007,162100,563412810,7390,7390,7390,7390,0
20241007,162000,563412810,7390,7390,7390,7390,0
20241007,161900,563412810,7390,7390,7390,7390,0
20241007,161800,563412810,7390,7390,7390,7390,0
20241007,161700,563412810,7390,7390,7390,7390,0
20241007,161600,563412810,7390,7390,7390,7390,0
20241007,161500,563412810,7390,7390,7390,7390,0
20241007,161400,563412810,7390,7390,7390,7390,0
20241007,161300,563412810,7390,7390,7390,7390,0
20241007,161200,563412810,7390,7390,7390,7390,0
20241007,161100,563412810,7390,7390,7390,7390,0
20241007,161000,563412810,7390,7390,7390,7390,0
20241007,160900,563412810,7390,7390,7390,7390,0
20241007,160800,563412810,7390,7390,7390,7390,0
20241007,160700,563412810,7390,7390,7390,7390,0
20241007,160600,563412810,7390,7390,7390,7390,0
20241007,160500,563412810,7390,7390,7390,7390,0
20241007,160400,563412810,7390,7390,7390,7390,4104
20241007,160300,563412810,7390,7390,7390,7390,0
20241007,160200,563412810,7390,7390,7390,7390,0
20241007,160100,563412810,7390,7390,7390,7390,0
20241007,160000,563412810,7390,7390,7390,7390,0
20241007,155900,563412810,7390,7390,7390,7390,0
20241007,155800,563412810,7390,7390,7390,7390,0
20241007,155700,563412810,7390,7390,7390,7390,0
20241007,155600,563412810,7390,7390,7390,7390,0
20241007,155500,563412810,7390,7390,7390,7390,0
20241007,155400,563412810,7390,7390,7390,7390,0
20241007,155300,563412810,7390,7390,7390,7390,0
20241007,155200,563412810,7390,7390,7390,7390,0
20241007,155100,563412810,7390,7390,7390,7390,0
20241007,155000,563412810,7390,7390,7390,7390,0
20241007,154900,563412810,7390,7390,7390,7390,0
20241007,154800,563412810,7390,7390,7390,7390,0
20241007,154700,563412810,7390,7390,7390,7390,0
20241007,154600,563412810,7390,7390,7390,7390,0
20241007,154500,563412810,7390,7390,7390,7390,0
20241007,154400,563412810,7390,7390,7390,7390,0
20241007,154300,563412810,7390,7390,7390,7390,0
20241007,154200,563412810,7390,7390,7390,7390,0
20241007,154100,563412810,7390,7390,7390,7390,0
20241007,154000,563412810,7390,7390,7390,7390,0
20241007,153900,563412810,7390,7390,7390,7390,0
20241007,153800,563412810,7390,7390,7390,7390,0
20241007,153700,563412810,7390,7390,7390,7390,0
20241007,153600,563412810,7390,7390,7390,7390,0
20241007,153500,563412810,7390,7390,7390,7390,0
20241007,153400,563412810,7390,7390,7390,7390,4104
20241007,153300,563412810,7390,7390,7390,7390,0
20241007,153200,563412810,7390,7390,7390,7390,0
20241007,153100,563412810,7390,7390,7390,7390,0
20241007,153000,563412810,7390,7390,7390,7390,4104
20241007,152900,533084250,7460,7460,7460,7460,0
20241007,152800,533084250,7460,7460,7460,7460,0
20241007,152700,533084250,7460,7460,7460,7460,0
20241007,152600,533084250,7460,7460,7460,7460,0
20241007,152500,533084250,7460,7460,7460,7460,0
20241007,152400,533084250,7460,7460,7460,7460,0
20241007,152300,533084250,7460,7460,7460,7460,0
20241007,152200,533084250,7460,7460,7460,7460,0
20241007,152100,533084250,7460,7460,7460,7460,0
20241007,152000,533084250,7460,7460,7460,7460,0
20241007,151900,533084250,7460,7460,7460,7400,140
20241007,151800,532044450,7460,7450,7460,7450,208
20241007,151700,530493810,7450,7410,7470,7400,2261
20241007,151600,513718460,7400,7410,7420,7400,606
20241007,151500,509230330,7420,7450,7450,7410,926
20241007,151400,502368370,7460,7430,7480,7410,377
20241007,151300,499563330,7420,7430,7430,7420,1000
20241007,151200,492141020,7430,7430,7430,7430,58
20241007,151100,491710080,7430,7430,7430,7420,15
20241007,151000,491598700,7420,7410,7420,7410,316
20241007,150900,489254620,7410,7410,7420,7410,203
20241007,150800,487750370,7420,7410,7420,7400,249
20241007,150700,485906750,7400,7410,7410,7400,518
20241007,150600,482073320,7410,7410,7410,7410,11
20241007,150500,481991810,7410,7420,7420,7410,329
20241007,150400,479553910,7420,7430,7430,7420,25
20241007,150300,479368390,7440,7440,7440,7440,23
20241007,150200,479197270,7440,7440,7440,7440,22
20241007,150100,479033590,7440,7420,7440,7410,604
20241007,150000,474554970,7440,7440,7440,7440,29
20241007,145900,474339210,7440,7440,7440,7440,26
20241007,145800,474145770,7440,7420,7440,7420,707
20241007,145700,468893080,7430,7430,7430,7430,29
20241007,145600,468677610,7420,7430,7430,7420,23
20241007,145500,468506830,7420,7430,7430,7420,6
20241007,145400,468462270,7420,7410,7420,7410,22
20241007,145300,468299040,7430,7430,7430,7430,22
20241007,145200,468135580,7430,7430,7430,7430,35
20241007,145100,467875530,7430,7420,7430,7420,256
20241007,145000,465975970,7420,7420,7420,7420,100
20241007,144900,465233970,7430,7420,7430,7410,621
20241007,144800,460631840,7440,7440,7440,7440,23
20241007,144700,460460720,7440,7430,7440,7430,86
20241007,144600,459821700,7460,7460,7460,7450,4108
20241007,144500,429216810,7460,7470,7470,7450,1548
20241007,144400,417683880,7470,7430,7480,7430,97
20241007,144300,416959570,7430,7430,7430,7430,29
20241007,144200,416744100,7430,7430,7430,7430,343
20241007,144100,414195610,7430,7430,7430,7430,23
20241007,144000,414024720,7430,7410,7430,7410,404
20241007,143900,411031040,7410,7410,7410,7410,347
20241007,143800,408459770,7430,7430,7430,7430,22
20241007,143700,408296310,7430,7430,7430,7430,23
20241007,143600,408125420,7430,7420,7430,7420,34
20241007,143500,407873120,7420,7420,7420,7420,23
20241007,143400,407702460,7420,7420,7420,7420,0
20241007,143300,407702460,7420,7420,7420,7420,28
20241007,143200,407494700,7420,7400,7420,7400,166
20241007,143100,406264040,7410,7410,7410,7410,24
20241007,143000,406086200,7410,7410,7410,7410,26
20241007,142900,405893540,7410,7410,7410,7410,5
20241007,142800,405856490,7410,7410,7410,7410,25
20241007,142700,405671240,7410,7410,7410,7410,22
20241007,142600,405508220,7410,7410,7410,7410,46
20241007,142500,405167360,7410,7410,7410,7410,57
20241007,142400,404744990,7410,7410,7410,7410,28
20241007,142300,404537510,7410,7410,7410,7410,0
20241007,142200,404537510,7410,7400,7410,7400,2
20241007,142100,404522700,7400,7400,7400,7400,40
20241007,142000,404226700,7400,7400,7400,7400,23
20241007,141900,404056500,7400,7430,7430,7400,374
20241007,141800,401288210,7430,7430,7430,7430,0
20241007,141700,401288210,7430,7420,7430,7420,29
20241007,141600,401072990,7430,7420,7430,7420,151
20241007,141500,399952280,7420,7430,7430,7420,68
20241007,141400,399447500,7430,7430,7430,7430,23
20241007,141300,399276610,7430,7430,7430,7430,2
20241007,141200,399261750,7430,7420,7430,7420,52
20241007,141100,398875590,7420,7460,7460,7420,349
20241007,141000,396284570,7460,7430,7460,7430,147
20241007,140900,395191520,7430,7460,7460,7410,281
20241007,140800,393103050,7460,7460,7460,7460,20
20241007,140700,392953850,7460,7430,7460,7430,54
20241007,140600,392551820,7480,7410,7520,7400,7230
20241007,140500,338500370,7410,7400,7410,7400,62
20241007,140400,338041560,7400,7400,7400,7400,23
20241007,140300,337871360,7400,7400,7400,7400,36
20241007,140200,337604960,7400,7400,7400,7400,0
20241007,140100,337604960,7400,7400,7400,7400,28
20241007,140000,337397760,7400,7410,7410,7400,326
20241007,135900,334985130,7410,7410,7410,7410,53
20241007,135800,334592400,7410,7410,7410,7410,22
20241007,135700,334429380,7410,7390,7410,7390,367
20241007,135600,331715110,7400,7400,7400,7400,23
20241007,135500,331544910,7400,7400,7400,7380,221
20241007,135400,329913510,7400,7400,7400,7400,22
20241007,135300,329750710,7400,7400,7400,7400,32
20241007,135200,329513910,7400,7400,7400,7400,16
20241007,135100,329395510,7400,7400,7400,7400,176
20241007,135000,328093110,7400,7400,7400,7400,110
20241007,134900,327279110,7400,7400,7400,7400,30
20241007,134800,327057110,7400,7400,7400,7400,4
20241007,134700,327027510,7380,7400,7400,7380,43
20241007,134600,326709710,7400,7400,7400,7400,0
20241007,134500,326709710,7400,7400,7400,7400,22
20241007,134400,326546910,7400,7400,7400,7400,32
20241007,134300,326310110,7390,7390,7390,7390,148
20241007,134200,325216390,7390,7390,7390,7390,153
20241007,134100,324085720,7390,7390,7390,7390,6
20241007,134000,324041380,7380,7380,7380,7380,464
20241007,133900,320617060,7370,7370,7380,7370,47
20241007,133800,320270440,7380,7380,7380,7380,29
20241007,133700,320056420,7380,7380,7380,7380,22
20241007,133600,319894060,7380,7380,7380,7380,1
20241007,133500,319886680,7360,7380,7380,7360,103
20241007,133400,319128580,7370,7370,7370,7370,25
20241007,133300,318944330,7370,7370,7370,7370,20
20241007,133200,318796930,7370,7380,7380,7370,141
20241007,133100,317757530,7390,7390,7390,7380,46
20241007,133000,317417810,7390,7390,7390,7390,4
20241007,132900,317388250,7390,7410,7410,7390,74
20241007,132800,316841370,7380,7380,7380,7380,858
20241007,132700,310509330,7370,7360,7370,7360,750
20241007,132600,304982470,7360,7360,7360,7360,23
20241007,132500,304813190,7360,7360,7360,7360,0
20241007,132400,304813190,7360,7360,7360,7360,38
20241007,132300,304533510,7370,7370,7370,7370,29
20241007,132200,304319780,7360,7360,7370,7360,798
20241007,132100,298443450,7360,7360,7360,7360,46
20241007,132000,298104890,7360,7360,7360,7360,0
20241007,131900,298104890,7360,7360,7360,7360,44
20241007,131800,297781050,7360,7360,7360,7330,46
20241007,131700,297442520,7330,7330,7330,7330,0
20241007,131600,297442520,7330,7330,7330,7330,0
20241007,131500,297442520,7330,7330,7330,7330,1
20241007,131400,297435190,7370,7370,7370,7370,23
20241007,131300,297265680,7370,7370,7370,7370,0
20241007,131200,297265680,7370,7370,7370,7370,0
20241007,131100,297265680,7370,7370,7370,7370,0
20241007,131000,297265680,7370,7380,7380,7330,408
20241007,130900,294274660,7380,7380,7380,7320,1321
20241007,130800,284565720,7380,7380,7380,7380,6
20241007,130700,284521440,7370,7380,7380,7370,5
20241007,130600,284484550,7380,7370,7380,7370,71
20241007,130500,283961270,7350,7350,7350,7350,1
20241007,130400,283953920,7380,7380,7380,7380,0
20241007,130300,283953920,7380,7380,7380,7380,0
20241007,130200,283953920,7380,7380,7380,7380,0
20241007,130100,283953920,7380,7380,7380,7380,6
20241007,130000,283909640,7380,7350,7380,7350,101
20241007,125900,283167260,7380,7380,7380,7380,8
20241007,125800,283108220,7380,7380,7380,7380,19
20241007,125700,282968000,7380,7380,7380,7370,187
20241007,125600,281589690,7380,7380,7380,7380,30
20241007,125500,281368290,7380,7370,7380,7370,23
20241007,125400,281198560,7380,7380,7380,7380,156
20241007,125300,280047280,7380,7370,7380,7360,288
20241007,125200,277926940,7370,7370,7370,7370,0
20241007,125100,277926940,7370,7370,7370,7370,0
20241007,125000,277926940,7370,7370,7370,7370,10
20241007,124900,277853240,7370,7360,7370,7360,11
20241007,124800,277772180,7360,7370,7380,7360,31
20241007,124700,277543620,7370,7370,7370,7370,0
20241007,124600,277543620,7370,7360,7370,7360,2
20241007,124500,277528890,7370,7370,7370,7370,15
20241007,124400,277418340,7370,7370,7370,7370,3
20241007,124300,277396230,7370,7360,7370,7360,16
20241007,124200,277278420,7370,7360,7380,7360,14
20241007,124100,277175160,7380,7360,7380,7360,11
20241007,124000,277094010,7380,7370,7380,7360,38
20241007,123900,276813950,7360,7370,7370,7360,14
20241007,123800,276710880,7360,7370,7370,7360,22
20241007,123700,276548850,7350,7350,7350,7350,0
20241007,123600,276548850,7350,7350,7350,7350,2
20241007,123500,276534150,7380,7360,7380,7360,39
20241007,123400,276246920,7350,7360,7360,7350,104
20241007,123300,275481490,7360,7350,7360,7350,41
20241007,123200,275180130,7360,7360,7360,7360,5
20241007,123100,275143330,7360,7350,7360,7350,90
20241007,123000,274481810,7340,7340,7340,7340,163
20241007,122900,273285390,7340,7340,7340,7340,64
20241007,122800,272815630,7350,7350,7350,7350,0
20241007,122700,272815630,7350,7350,7350,7350,3
20241007,122600,272793580,7350,7350,7350,7350,101
20241007,122500,272051230,7360,7350,7370,7350,433
20241007,122400,268868290,7350,7340,7350,7340,97
20241007,122300,268156280,7340,7340,7340,7340,0
20241007,122200,268156280,7340,7340,7340,7340,0
20241007,122100,268156280,7340,7340,7340,7340,2
20241007,122000,268141600,7330,7330,7330,7330,1
20241007,121900,268134270,7340,7340,7340,7340,0
20241007,121800,268134270,7340,7340,7340,7340,2
20241007,121700,268119590,7340,7340,7340,7340,1
20241007,121600,268112250,7330,7340,7340,7330,130
20241007,121500,267159300,7340,7340,7340,7340,0
20241007,121400,267159300,7340,7340,7340,7340,27
20241007,121300,266961120,7340,7360,7360,7340,200
20241007,121200,265491120,7360,7360,7360,7360,0
20241007,121100,265491120,7360,7360,7360,7330,10
20241007,121000,265417580,7360,7330,7360,7330,704
20241007,120900,260257200,7360,7360,7360,7360,10
20241007,120800,260183600,7360,7360,7360,7360,0
20241007,120700,260183600,7360,7360,7360,7360,1
20241007,120600,260176240,7330,7330,7330,7330,210
20241007,120500,258636940,7330,7330,7330,7330,0
20241007,120400,258636940,7330,7330,7330,7330,0
20241007,120300,258636940,7330,7330,7330,7330,0
20241007,120200,258636940,7330,7330,7330,7330,0
20241007,120100,258636940,7330,7330,7330,7330,54
20241007,120000,258241120,7330,7330,7330,7330,325
20241007,115900,255858870,7330,7330,7330,7330,20
20241007,115800,255712270,7330,7330,7330,7330,2
20241007,115700,255697610,7330,7330,7330,7330,0
20241007,115600,255697610,7330,7330,7330,7330,4
20241007,115500,255668290,7320,7320,7320,7320,68
20241007,115400,255170530,7320,7320,7320,7320,0
20241007,115300,255170530,7320,7320,7320,7320,0
20241007,115200,255170530,7320,7320,7320,7320,6
20241007,115100,255126610,7320,7310,7320,7310,57
20241007,115000,254709930,7310,7310,7310,7310,1
20241007,114900,254702620,7300,7300,7300,7300,6
20241007,114800,254658820,7300,7300,7300,7300,40
20241007,114700,254366820,7310,7310,7310,7310,2
20241007,114600,254352200,7300,7300,7300,7300,1
20241007,114500,254344900,7310,7310,7310,7310,0
20241007,114400,254344900,7310,7310,7310,7310,16
20241007,114300,254227940,7310,7310,7310,7310,1
20241007,114200,254220630,7310,7310,7310,7310,0
20241007,114100,254220630,7310,7300,7310,7300,101
20241007,114000,253483320,7310,7320,7320,7310,5
20241007,113900,253446740,7330,7330,7330,7330,0
20241007,113800,253446740,7330,7330,7330,7330,0
20241007,113700,253446740,7330,7330,7330,7330,0
20241007,113600,253446740,7330,7330,7330,7330,0
20241007,113500,253446740,7330,7330,7330,7330,0
20241007,113400,253446740,7330,7330,7330,7330,0
20241007,113300,253446740,7330,7330,7330,7330,0
20241007,113200,253446740,7330,7330,7330,7330,5
20241007,113100,253410090,7330,7330,7330,7330,0
20241007,113000,253410090,7330,7330,7330,7330,1
20241007,112900,253402760,7330,7330,7330,7330,0
20241007,112800,253402760,7330,7320,7330,7320,919
20241007,112700,246668310,7320,7320,7320,7320,10
20241007,112600,246595110,7320,7320,7320,7320,2
20241007,112500,246580470,7340,7340,7340,7340,0
20241007,112400,246580470,7340,7340,7340,7340,20
20241007,112300,246433670,7350,7350,7350,7350,0
20241007,112200,246433670,7350,7350,7350,7350,0
20241007,112100,246433670,7350,7350,7350,7350,0
20241007,112000,246433670,7350,7350,7350,7350,0
20241007,111900,246433670,7350,7350,7350,7350,0
20241007,111800,246433670,7350,7350,7350,7350,0
20241007,111700,246433670,7350,7350,7350,7350,1
20241007,111600,246426320,7340,7340,7340,7340,1200
20241007,111500,237618320,7330,7330,7330,7330,0
20241007,111400,237618320,7330,7330,7330,7330,0
20241007,111300,237618320,7330,7350,7350,7330,201
20241007,111200,236144970,7340,7340,7340,7340,0
20241007,111100,236144970,7340,7340,7340,7340,401
20241007,111000,233201630,7320,7320,7320,7320,14
20241007,110900,233099150,7340,7340,7340,7340,0
20241007,110800,233099150,7340,7340,7340,7340,0
20241007,110700,233099150,7340,7340,7340,7340,129
20241007,110600,232152290,7360,7360,7360,7360,0
20241007,110500,232152290,7360,7360,7360,7360,0
20241007,110400,232152290,7360,7360,7360,7360,250
20241007,110300,230312290,7380,7360,7380,7360,1184
20241007,110200,221587700,7360,7350,7380,7310,2228
20241007,110100,205290790,7350,7310,7350,7310,1054
20241007,110000,197583890,7310,7310,7310,7310,1
20241007,105900,197576580,7350,7350,7350,7350,0
20241007,105800,197576580,7350,7350,7350,7350,0
20241007,105700,197576580,7350,7350,7350,7350,0
20241007,105600,197576580,7350,7350,7350,7350,120
20241007,105500,196694580,7350,7350,7350,7350,0
20241007,105400,196694580,7350,7340,7350,7340,17
20241007,105300,196569770,7310,7310,7340,7310,2001
20241007,105200,181942430,7340,7330,7340,7330,724
20241007,105100,176635480,7320,7320,7320,7320,147
20241007,105000,175559440,7310,7310,7310,7310,694
20241007,104900,170486300,7280,7320,7320,7280,92
20241007,104800,169816100,7290,7290,7290,7290,27
20241007,104700,169619270,7290,7290,7290,7290,0
20241007,104600,169619270,7290,7300,7300,7290,2184
20241007,104500,153697310,7330,7330,7330,7330,0
20241007,104400,153697310,7330,7330,7330,7330,0
20241007,104300,153697310,7330,7300,7330,7300,20
20241007,104200,153551280,7300,7330,7330,7300,54
20241007,104100,153155820,7300,7300,7300,7300,36
20241007,104000,152893020,7330,7330,7330,7330,15
20241007,103900,152783070,7330,7330,7330,7330,0
20241007,103800,152783070,7330,7330,7330,7330,0
20241007,103700,152783070,7330,7330,7330,7330,0
20241007,103600,152783070,7330,7330,7330,7330,0
20241007,103500,152783070,7330,7330,7330,7330,36
20241007,103400,152519190,7330,7330,7330,7330,0
20241007,103300,152519190,7330,7330,7330,7330,20
20241007,103200,152372590,7330,7330,7330,7330,2
20241007,103100,152357930,7300,7320,7330,7300,1108
20241007,103000,144237830,7320,7320,7320,7320,1
20241007,102900,144230510,7300,7300,7300,7300,40
20241007,102800,143938510,7300,7300,7300,7300,10
20241007,102700,143865510,7320,7300,7320,7300,304
20241007,102600,141646230,7320,7320,7320,7320,0
20241007,102500,141646230,7320,7320,7320,7320,0
20241007,102400,141646230,7320,7280,7320,7280,4
20241007,102300,141617030,7320,7320,7320,7320,10
20241007,102200,141543830,7320,7320,7320,7320,1
20241007,102100,141536510,7280,7280,7280,7280,18
20241007,102000,141405470,7320,7270,7320,7270,34
20241007,101900,141157250,7300,7320,7320,7280,110
20241007,101800,140356190,7270,7320,7330,7270,1373
20241007,101700,130323030,7320,7320,7320,7320,70
20241007,101600,129810630,7320,7310,7320,7310,2
20241007,101500,129796000,7320,7300,7320,7260,1003
20241007,101400,122498540,7300,7300,7300,7300,8
20241007,101300,122440140,7300,7300,7300,7300,17
20241007,101200,122316040,7300,7290,7300,7280,195
20241007,101100,120895620,7300,7330,7330,7300,15
20241007,101000,120785850,7340,7340,7340,7340,0
20241007,100900,120785850,7340,7340,7340,7340,0
20241007,100800,120785850,7340,7340,7340,7340,0
20241007,100700,120785850,7340,7340,7340,7340,1
20241007,100600,120778510,7340,7340,7340,7290,29
20241007,100500,120566540,7340,7340,7340,7340,0
20241007,100400,120566540,7340,7340,7340,7340,3
20241007,100300,120544520,7340,7340,7340,7300,33
20241007,100200,120303500,7290,7290,7340,7290,107
20241007,100100,119523420,7340,7340,7340,7340,6
20241007,100000,119479380,7340,7320,7340,7290,38
20241007,095900,119201650,7340,7330,7340,7330,52
20241007,095800,118820430,7330,7330,7330,7330,10
20241007,095700,118747130,7340,7340,7340,7340,0
20241007,095600,118747130,7340,7330,7340,7330,41
20241007,095500,118446500,7340,7350,7350,7280,1128
20241007,095400,110217990,7310,7340,7350,7310,1201
20241007,095300,101426670,7320,7320,7340,7320,42
20241007,095200,101118990,7310,7310,7310,7310,11
20241007,095100,101038580,7340,7330,7340,7330,204
20241007,095000,99542960,7340,7340,7340,7340,10
20241007,094900,99469560,7350,7320,7350,7310,2650
20241007,094800,80086410,7320,7340,7380,7320,515
20241007,094700,76310970,7380,7340,7380,7340,8
20241007,094600,76252090,7380,7380,7380,7380,0
20241007,094500,76252090,7380,7380,7380,7380,1
20241007,094400,76244710,7380,7340,7380,7340,8
20241007,094300,76185950,7390,7390,7390,7390,1
20241007,094200,76178560,7390,7390,7390,7390,0
20241007,094100,76178560,7390,7390,7390,7330,209
20241007,094000,74644090,7390,7390,7390,7390,1
20241007,093900,74636700,7390,7390,7390,7390,4
20241007,093800,74607140,7390,7390,7390,7390,2
20241007,093700,74592360,7400,7380,7400,7380,336
20241007,093600,72109760,7390,7390,7390,7390,0
20241007,093500,72109760,7390,7390,7390,7390,100
20241007,093400,71370760,7400,7400,7400,7400,0
20241007,093300,71370760,7400,7370,7400,7370,15
20241007,093200,71259880,7370,7350,7370,7330,964
20241007,093100,64181970,7370,7400,7400,7360,122
20241007,093000,63283330,7400,7400,7400,7400,0
20241007,092900,63283330,7400,7400,7400,7400,6
20241007,092800,63238930,7370,7370,7370,7370,75
20241007,092700,62686180,7400,7400,7400,7400,31
20241007,092600,62456780,7400,7400,7400,7400,2
20241007,092500,62441980,7370,7390,7400,7370,534
20241007,092400,58490970,7390,7390,7390,7390,16
20241007,092300,58372730,7400,7400,7400,7400,3
20241007,092200,58350530,7360,7360,7360,7360,21
20241007,092100,58195970,7360,7400,7410,7360,373
20241007,092000,55437870,7400,7400,7400,7400,14
20241007,091900,55334270,7410,7380,7410,7360,242
20241007,091800,53552900,7420,7420,7420,7420,4
20241007,091700,53523220,7360,7440,7440,7360,730
20241007,091600,48140330,7440,7440,7440,7440,0
20241007,091500,48140330,7440,7440,7440,7400,22
20241007,091400,47976690,7440,7450,7450,7410,247
20241007,091300,46146310,7440,7440,7440,7430,135
20241007,091200,45142430,7440,7440,7440,7440,20
20241007,091100,44993630,7450,7450,7460,7450,22
20241007,091000,44829620,7410,7440,7440,7410,97
20241007,090900,44108570,7440,7390,7440,7380,1765
20241007,090800,31024800,7380,7380,7380,7380,0
20241007,090700,31024800,7380,7380,7380,7380,71
20241007,090600,30500820,7410,7410,7410,7410,45
20241007,090500,30167370,7410,7390,7410,7380,186
20241007,090400,28793850,7410,7410,7410,7410,20
20241007,090300,28645650,7440,7410,7440,7410,182
20241007,090200,27296700,7440,7420,7470,7410,559
20241007,090100,23150060,7400,7460,7460,7350,1203
20241007,090000,14216430,7460,7340,7470,7340,1806