KissMeData/035600/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192400,232097650,9600,9600,9600,9600,1151
20241007,192300,232097650,9600,9600,9600,9600,0
20241007,192200,232097650,9600,9600,9600,9600,0
20241007,192100,232097650,9600,9600,9600,9600,0
20241007,192000,232097650,9600,9600,9600,9600,0
20241007,191900,232097650,9600,9600,9600,9600,0
20241007,191800,232097650,9600,9600,9600,9600,0
20241007,191700,232097650,9600,9600,9600,9600,0
20241007,191600,232097650,9600,9600,9600,9600,0
20241007,191500,232097650,9600,9600,9600,9600,0
20241007,191400,232097650,9600,9600,9600,9600,0
20241007,191300,232097650,9600,9600,9600,9600,0
20241007,191200,232097650,9600,9600,9600,9600,0
20241007,191100,232097650,9600,9600,9600,9600,0
20241007,191000,232097650,9600,9600,9600,9600,0
20241007,190900,232097650,9600,9600,9600,9600,0
20241007,190800,232097650,9600,9600,9600,9600,0
20241007,190700,232097650,9600,9600,9600,9600,0
20241007,190600,232097650,9600,9600,9600,9600,0
20241007,190500,232097650,9600,9600,9600,9600,0
20241007,190400,232097650,9600,9600,9600,9600,0
20241007,190300,232097650,9600,9600,9600,9600,0
20241007,190200,232097650,9600,9600,9600,9600,0
20241007,190100,232097650,9600,9600,9600,9600,0
20241007,190000,232097650,9600,9600,9600,9600,0
20241007,185900,232097650,9600,9600,9600,9600,0
20241007,185800,232097650,9600,9600,9600,9600,0
20241007,185700,232097650,9600,9600,9600,9600,0
20241007,185600,232097650,9600,9600,9600,9600,0
20241007,185500,232097650,9600,9600,9600,9600,0
20241007,185400,232097650,9600,9600,9600,9600,1151
20241007,185300,232097650,9600,9600,9600,9600,0
20241007,185200,232097650,9600,9600,9600,9600,0
20241007,185100,232097650,9600,9600,9600,9600,0
20241007,185000,232097650,9600,9600,9600,9600,0
20241007,184900,232097650,9600,9600,9600,9600,0
20241007,184800,232097650,9600,9600,9600,9600,0
20241007,184700,232097650,9600,9600,9600,9600,0
20241007,184600,232097650,9600,9600,9600,9600,0
20241007,184500,232097650,9600,9600,9600,9600,0
20241007,184400,232097650,9600,9600,9600,9600,0
20241007,184300,232097650,9600,9600,9600,9600,0
20241007,184200,232097650,9600,9600,9600,9600,0
20241007,184100,232097650,9600,9600,9600,9600,0
20241007,184000,232097650,9600,9600,9600,9600,0
20241007,183900,232097650,9600,9600,9600,9600,0
20241007,183800,232097650,9600,9600,9600,9600,0
20241007,183700,232097650,9600,9600,9600,9600,0
20241007,183600,232097650,9600,9600,9600,9600,0
20241007,183500,232097650,9600,9600,9600,9600,0
20241007,183400,232097650,9600,9600,9600,9600,0
20241007,183300,232097650,9600,9600,9600,9600,0
20241007,183200,232097650,9600,9600,9600,9600,0
20241007,183100,232097650,9600,9600,9600,9600,0
20241007,183000,232097650,9600,9600,9600,9600,0
20241007,182900,232097650,9600,9600,9600,9600,0
20241007,182800,232097650,9600,9600,9600,9600,0
20241007,182700,232097650,9600,9600,9600,9600,0
20241007,182600,232097650,9600,9600,9600,9600,0
20241007,182500,232097650,9600,9600,9600,9600,0
20241007,182400,232097650,9600,9600,9600,9600,1151
20241007,182300,232097650,9600,9600,9600,9600,0
20241007,182200,232097650,9600,9600,9600,9600,0
20241007,182100,232097650,9600,9600,9600,9600,0
20241007,182000,232097650,9600,9600,9600,9600,0
20241007,181900,232097650,9600,9600,9600,9600,0
20241007,181800,232097650,9600,9600,9600,9600,0
20241007,181700,232097650,9600,9600,9600,9600,0
20241007,181600,232097650,9600,9600,9600,9600,0
20241007,181500,232097650,9600,9600,9600,9600,0
20241007,181400,232097650,9600,9600,9600,9600,0
20241007,181300,232097650,9600,9600,9600,9600,0
20241007,181200,232097650,9600,9600,9600,9600,0
20241007,181100,232097650,9600,9600,9600,9600,0
20241007,181000,232097650,9600,9600,9600,9600,0
20241007,180900,232097650,9600,9600,9600,9600,0
20241007,180800,232097650,9600,9600,9600,9600,0
20241007,180700,232097650,9600,9600,9600,9600,0
20241007,180600,232097650,9600,9600,9600,9600,0
20241007,180500,232097650,9600,9600,9600,9600,0
20241007,180400,232097650,9600,9600,9600,9600,0
20241007,180300,232097650,9600,9600,9600,9600,0
20241007,180200,232097650,9600,9600,9600,9600,0
20241007,180100,232097650,9600,9600,9600,9600,0
20241007,180000,232097650,9600,9600,9600,9600,0
20241007,175900,232097650,9600,9600,9600,9600,0
20241007,175800,232097650,9600,9600,9600,9600,0
20241007,175700,232097650,9600,9600,9600,9600,0
20241007,175600,232097650,9600,9600,9600,9600,0
20241007,175500,232097650,9600,9600,9600,9600,0
20241007,175400,232097650,9600,9600,9600,9600,1151
20241007,175300,232097650,9600,9600,9600,9600,0
20241007,175200,232097650,9600,9600,9600,9600,0
20241007,175100,232097650,9600,9600,9600,9600,0
20241007,175000,232097650,9600,9600,9600,9600,0
20241007,174900,232097650,9600,9600,9600,9600,0
20241007,174800,232097650,9600,9600,9600,9600,0
20241007,174700,232097650,9600,9600,9600,9600,0
20241007,174600,232097650,9600,9600,9600,9600,0
20241007,174500,232097650,9600,9600,9600,9600,0
20241007,174400,232097650,9600,9600,9600,9600,0
20241007,174300,232097650,9600,9600,9600,9600,0
20241007,174200,232097650,9600,9600,9600,9600,0
20241007,174100,232097650,9600,9600,9600,9600,0
20241007,174000,232097650,9600,9600,9600,9600,0
20241007,173900,232097650,9600,9600,9600,9600,0
20241007,173800,232097650,9600,9600,9600,9600,0
20241007,173700,232097650,9600,9600,9600,9600,0
20241007,173600,232097650,9600,9600,9600,9600,0
20241007,173500,232097650,9600,9600,9600,9600,0
20241007,173400,232097650,9600,9600,9600,9600,0
20241007,173300,232097650,9600,9600,9600,9600,0
20241007,173200,232097650,9600,9600,9600,9600,0
20241007,173100,232097650,9600,9600,9600,9600,0
20241007,173000,232097650,9600,9600,9600,9600,0
20241007,172900,232097650,9600,9600,9600,9600,0
20241007,172800,232097650,9600,9600,9600,9600,0
20241007,172700,232097650,9600,9600,9600,9600,0
20241007,172600,232097650,9600,9600,9600,9600,0
20241007,172500,232097650,9600,9600,9600,9600,0
20241007,172400,232097650,9600,9600,9600,9600,1151
20241007,172300,232097650,9600,9600,9600,9600,0
20241007,172200,232097650,9600,9600,9600,9600,0
20241007,172100,232097650,9600,9600,9600,9600,0
20241007,172000,232097650,9600,9600,9600,9600,0
20241007,171900,232097650,9600,9600,9600,9600,0
20241007,171800,232097650,9600,9600,9600,9600,0
20241007,171700,232097650,9600,9600,9600,9600,0
20241007,171600,232097650,9600,9600,9600,9600,0
20241007,171500,232097650,9600,9600,9600,9600,0
20241007,171400,232097650,9600,9600,9600,9600,0
20241007,171300,232097650,9600,9600,9600,9600,0
20241007,171200,232097650,9600,9600,9600,9600,0
20241007,171100,232097650,9600,9600,9600,9600,0
20241007,171000,232097650,9600,9600,9600,9600,0
20241007,170900,232097650,9600,9600,9600,9600,0
20241007,170800,232097650,9600,9600,9600,9600,0
20241007,170700,232097650,9600,9600,9600,9600,0
20241007,170600,232097650,9600,9600,9600,9600,0
20241007,170500,232097650,9600,9600,9600,9600,0
20241007,170400,232097650,9600,9600,9600,9600,0
20241007,170300,232097650,9600,9600,9600,9600,0
20241007,170200,232097650,9600,9600,9600,9600,0
20241007,170100,232097650,9600,9600,9600,9600,0
20241007,170000,232097650,9600,9600,9600,9600,0
20241007,165900,232097650,9600,9600,9600,9600,0
20241007,165800,232097650,9600,9600,9600,9600,0
20241007,165700,232097650,9600,9600,9600,9600,0
20241007,165600,232097650,9600,9600,9600,9600,0
20241007,165500,232097650,9600,9600,9600,9600,0
20241007,165400,232097650,9600,9600,9600,9600,1151
20241007,165300,232097650,9600,9600,9600,9600,0
20241007,165200,232097650,9600,9600,9600,9600,0
20241007,165100,232097650,9600,9600,9600,9600,0
20241007,165000,232097650,9600,9600,9600,9600,0
20241007,164900,232097650,9600,9600,9600,9600,0
20241007,164800,232097650,9600,9600,9600,9600,0
20241007,164700,232097650,9600,9600,9600,9600,0
20241007,164600,232097650,9600,9600,9600,9600,0
20241007,164500,232097650,9600,9600,9600,9600,0
20241007,164400,232097650,9600,9600,9600,9600,0
20241007,164300,232097650,9600,9600,9600,9600,0
20241007,164200,232097650,9600,9600,9600,9600,0
20241007,164100,232097650,9600,9600,9600,9600,0
20241007,164000,232097650,9600,9600,9600,9600,0
20241007,163900,232097650,9600,9600,9600,9600,0
20241007,163800,232097650,9600,9600,9600,9600,0
20241007,163700,232097650,9600,9600,9600,9600,0
20241007,163600,232097650,9600,9600,9600,9600,0
20241007,163500,232097650,9600,9600,9600,9600,0
20241007,163400,232097650,9600,9600,9600,9600,0
20241007,163300,232097650,9600,9600,9600,9600,0
20241007,163200,232097650,9600,9600,9600,9600,0
20241007,163100,232097650,9600,9600,9600,9600,0
20241007,163000,232097650,9600,9600,9600,9600,0
20241007,162900,232097650,9600,9600,9600,9600,0
20241007,162800,232097650,9600,9600,9600,9600,0
20241007,162700,232097650,9600,9600,9600,9600,0
20241007,162600,232097650,9600,9600,9600,9600,0
20241007,162500,232097650,9600,9600,9600,9600,0
20241007,162400,232097650,9600,9600,9600,9600,1151
20241007,162300,232097650,9600,9600,9600,9600,0
20241007,162200,232097650,9600,9600,9600,9600,0
20241007,162100,232097650,9600,9600,9600,9600,0
20241007,162000,232097650,9600,9600,9600,9600,0
20241007,161900,232097650,9600,9600,9600,9600,0
20241007,161800,232097650,9600,9600,9600,9600,0
20241007,161700,232097650,9600,9600,9600,9600,0
20241007,161600,232097650,9600,9600,9600,9600,0
20241007,161500,232097650,9600,9600,9600,9600,0
20241007,161400,232097650,9600,9600,9600,9600,0
20241007,161300,232097650,9600,9600,9600,9600,0
20241007,161200,232097650,9600,9600,9600,9600,0
20241007,161100,232097650,9600,9600,9600,9600,0
20241007,161000,232097650,9600,9600,9600,9600,0
20241007,160900,232097650,9600,9600,9600,9600,0
20241007,160800,232097650,9600,9600,9600,9600,0
20241007,160700,232097650,9600,9600,9600,9600,0
20241007,160600,232097650,9600,9600,9600,9600,0
20241007,160500,232097650,9600,9600,9600,9600,0
20241007,160400,232097650,9600,9600,9600,9600,0
20241007,160300,232097650,9600,9600,9600,9600,0
20241007,160200,232097650,9600,9600,9600,9600,0
20241007,160100,232097650,9600,9600,9600,9600,0
20241007,160000,232097650,9600,9600,9600,9600,0
20241007,155900,232097650,9600,9600,9600,9600,0
20241007,155800,232097650,9600,9600,9600,9600,0
20241007,155700,232097650,9600,9600,9600,9600,0
20241007,155600,232097650,9600,9600,9600,9600,0
20241007,155500,232097650,9600,9600,9600,9600,0
20241007,155400,232097650,9600,9600,9600,9600,1151
20241007,155300,232097650,9600,9600,9600,9600,0
20241007,155200,232097650,9600,9600,9600,9600,0
20241007,155100,232097650,9600,9600,9600,9600,0
20241007,155000,232097650,9600,9600,9600,9600,0
20241007,154900,232097650,9600,9600,9600,9600,0
20241007,154800,232097650,9600,9600,9600,9600,0
20241007,154700,232097650,9600,9600,9600,9600,0
20241007,154600,232097650,9600,9600,9600,9600,0
20241007,154500,232097650,9600,9600,9600,9600,0
20241007,154400,232097650,9600,9600,9600,9600,0
20241007,154300,232097650,9600,9600,9600,9600,0
20241007,154200,232097650,9600,9600,9600,9600,0
20241007,154100,232097650,9600,9600,9600,9600,0
20241007,154000,232097650,9600,9600,9600,9600,0
20241007,153900,232097650,9600,9600,9600,9600,0
20241007,153800,232097650,9600,9600,9600,9600,0
20241007,153700,232097650,9600,9600,9600,9600,0
20241007,153600,232097650,9600,9600,9600,9600,0
20241007,153500,232097650,9600,9600,9600,9600,0
20241007,153400,232097650,9600,9600,9600,9600,0
20241007,153300,232097650,9600,9600,9600,9600,0
20241007,153200,232097650,9600,9600,9600,9600,0
20241007,153100,232097650,9600,9600,9600,9600,0
20241007,153000,232097650,9600,9600,9600,9600,1151
20241007,152900,221048050,9610,9610,9610,9610,0
20241007,152800,221048050,9610,9610,9610,9610,0
20241007,152700,221048050,9610,9610,9610,9610,0
20241007,152600,221048050,9610,9610,9610,9610,0
20241007,152500,221048050,9610,9610,9610,9610,0
20241007,152400,221048050,9610,9610,9610,9610,0
20241007,152300,221048050,9610,9610,9610,9610,0
20241007,152200,221048050,9610,9610,9610,9610,0
20241007,152100,221048050,9610,9610,9610,9610,0
20241007,152000,221048050,9610,9610,9610,9610,0
20241007,151900,221048050,9610,9600,9610,9600,321
20241007,151800,217966220,9600,9600,9600,9600,12
20241007,151700,217851020,9600,9600,9600,9600,0
20241007,151600,217851020,9600,9600,9600,9600,10
20241007,151500,217755020,9620,9620,9620,9620,0
20241007,151400,217755020,9620,9620,9620,9620,520
20241007,151300,212752620,9600,9600,9600,9600,23
20241007,151200,212531820,9600,9600,9600,9600,35
20241007,151100,212195820,9610,9610,9610,9610,0
20241007,151000,212195820,9610,9600,9610,9600,95
20241007,150900,211283650,9610,9610,9610,9610,0
20241007,150800,211283650,9610,9600,9610,9600,14
20241007,150700,211149220,9610,9610,9610,9610,303
20241007,150600,208237390,9620,9610,9620,9610,635
20241007,150500,202129850,9610,9610,9610,9610,106
20241007,150400,201111190,9620,9620,9620,9620,2
20241007,150300,201091950,9620,9620,9620,9620,186
20241007,150200,199302630,9620,9620,9620,9620,0
20241007,150100,199302630,9620,9620,9620,9620,6
20241007,150000,199244910,9620,9620,9620,9620,200
20241007,145900,197320910,9620,9620,9620,9620,500
20241007,145800,192510910,9610,9610,9610,9610,0
20241007,145700,192510910,9610,9610,9610,9610,10
20241007,145600,192414810,9620,9620,9620,9620,0
20241007,145500,192414810,9620,9620,9620,9620,0
20241007,145400,192414810,9620,9620,9620,9620,0
20241007,145300,192414810,9620,9620,9620,9620,2
20241007,145200,192395570,9620,9620,9620,9620,0
20241007,145100,192395570,9620,9620,9620,9620,0
20241007,145000,192395570,9620,9620,9620,9620,0
20241007,144900,192395570,9620,9620,9620,9620,10
20241007,144800,192299370,9620,9620,9620,9620,0
20241007,144700,192299370,9620,9620,9620,9620,0
20241007,144600,192299370,9620,9620,9620,9620,0
20241007,144500,192299370,9620,9610,9620,9610,3
20241007,144400,192270530,9620,9620,9620,9620,0
20241007,144300,192270530,9620,9620,9620,9620,0
20241007,144200,192270530,9620,9620,9620,9620,0
20241007,144100,192270530,9620,9620,9620,9620,131
20241007,144000,191010310,9620,9620,9620,9620,1
20241007,143900,191000690,9620,9620,9620,9620,0
20241007,143800,191000690,9620,9610,9620,9610,8
20241007,143700,190923790,9610,9610,9610,9610,34
20241007,143600,190597050,9610,9610,9610,9610,0
20241007,143500,190597050,9610,9610,9610,9610,0
20241007,143400,190597050,9610,9610,9610,9610,0
20241007,143300,190597050,9610,9610,9610,9610,0
20241007,143200,190597050,9610,9610,9610,9610,0
20241007,143100,190597050,9610,9610,9610,9610,0
20241007,143000,190597050,9610,9610,9610,9610,0
20241007,142900,190597050,9610,9610,9610,9610,0
20241007,142800,190597050,9610,9610,9610,9610,79
20241007,142700,189837860,9610,9610,9610,9610,0
20241007,142600,189837860,9610,9610,9610,9610,0
20241007,142500,189837860,9610,9610,9610,9610,0
20241007,142400,189837860,9610,9620,9620,9610,71
20241007,142300,189155190,9630,9630,9630,9630,0
20241007,142200,189155190,9630,9630,9630,9630,0
20241007,142100,189155190,9630,9630,9630,9630,10
20241007,142000,189058890,9620,9620,9620,9620,0
20241007,141900,189058890,9620,9620,9620,9620,0
20241007,141800,189058890,9620,9620,9620,9620,0
20241007,141700,189058890,9620,9620,9620,9620,104
20241007,141600,188058410,9640,9630,9640,9630,7
20241007,141500,187990990,9640,9640,9640,9640,0
20241007,141400,187990990,9640,9640,9640,9640,0
20241007,141300,187990990,9640,9640,9640,9640,0
20241007,141200,187990990,9640,9640,9640,9640,0
20241007,141100,187990990,9640,9640,9640,9640,0
20241007,141000,187990990,9640,9640,9640,9640,0
20241007,140900,187990990,9640,9640,9640,9640,0
20241007,140800,187990990,9640,9640,9640,9640,1
20241007,140700,187981350,9630,9630,9630,9630,100
20241007,140600,187018350,9620,9620,9620,9620,0
20241007,140500,187018350,9620,9620,9620,9620,0
20241007,140400,187018350,9620,9620,9620,9620,0
20241007,140300,187018350,9620,9620,9620,9620,34
20241007,140200,186691270,9640,9640,9640,9640,0
20241007,140100,186691270,9640,9640,9640,9640,0
20241007,140000,186691270,9640,9650,9650,9630,69
20241007,135900,186026110,9640,9630,9640,9630,608
20241007,135800,180165020,9640,9640,9640,9640,0
20241007,135700,180165020,9640,9630,9640,9630,61
20241007,135600,179577070,9630,9630,9630,9630,0
20241007,135500,179577070,9630,9630,9640,9630,659
20241007,135400,173226720,9630,9630,9630,9630,1
20241007,135300,173217090,9640,9640,9640,9640,0
20241007,135200,173217090,9640,9640,9640,9640,0
20241007,135100,173217090,9640,9640,9640,9640,0
20241007,135000,173217090,9640,9640,9640,9640,0
20241007,134900,173217090,9640,9630,9640,9630,38
20241007,134800,172851140,9620,9620,9620,9620,0
20241007,134700,172851140,9620,9620,9620,9620,0
20241007,134600,172851140,9620,9620,9620,9620,0
20241007,134500,172851140,9620,9620,9620,9620,0
20241007,134400,172851140,9620,9620,9620,9620,0
20241007,134300,172851140,9620,9620,9620,9620,31
20241007,134200,172552920,9630,9630,9630,9630,8
20241007,134100,172475880,9630,9630,9630,9630,0
20241007,134000,172475880,9630,9630,9640,9630,14
20241007,133900,172341050,9630,9640,9640,9630,136
20241007,133800,171031340,9640,9640,9640,9640,0
20241007,133700,171031340,9640,9640,9640,9640,0
20241007,133600,171031340,9640,9640,9640,9640,0
20241007,133500,171031340,9640,9640,9640,9640,0
20241007,133400,171031340,9640,9640,9640,9640,112
20241007,133300,169951660,9640,9640,9640,9640,0
20241007,133200,169951660,9640,9640,9640,9640,0
20241007,133100,169951660,9640,9640,9640,9640,0
20241007,133000,169951660,9640,9640,9640,9640,0
20241007,132900,169951660,9640,9640,9640,9640,125
20241007,132800,168746660,9630,9630,9630,9630,333
20241007,132700,165539870,9630,9630,9630,9630,0
20241007,132600,165539870,9630,9630,9630,9630,22
20241007,132500,165328010,9650,9650,9650,9650,0
20241007,132400,165328010,9650,9650,9650,9650,0
20241007,132300,165328010,9650,9650,9650,9650,0
20241007,132200,165328010,9650,9650,9650,9650,0
20241007,132100,165328010,9650,9640,9650,9640,1215
20241007,132000,153611840,9650,9640,9650,9640,1083
20241007,131900,143171700,9640,9630,9640,9630,69
20241007,131800,142506650,9630,9630,9630,9630,1
20241007,131700,142497020,9620,9620,9620,9620,0
20241007,131600,142497020,9620,9620,9620,9620,0
20241007,131500,142497020,9620,9620,9620,9620,1
20241007,131400,142487400,9630,9630,9630,9630,1
20241007,131300,142477770,9640,9630,9640,9630,6
20241007,131200,142419960,9620,9620,9620,9620,0
20241007,131100,142419960,9620,9620,9620,9620,0
20241007,131000,142419960,9620,9620,9620,9620,105
20241007,130900,141409860,9610,9610,9610,9610,0
20241007,130800,141409860,9610,9610,9610,9610,0
20241007,130700,141409860,9610,9610,9610,9610,0
20241007,130600,141409860,9610,9610,9610,9610,0
20241007,130500,141409860,9610,9610,9610,9610,0
20241007,130400,141409860,9610,9610,9610,9610,4
20241007,130300,141371420,9620,9620,9620,9620,0
20241007,130200,141371420,9620,9620,9620,9620,0
20241007,130100,141371420,9620,9620,9620,9620,1
20241007,130000,141361800,9590,9590,9590,9590,0
20241007,125900,141361800,9590,9590,9590,9590,0
20241007,125800,141361800,9590,9590,9590,9590,32
20241007,125700,141054920,9600,9600,9600,9600,0
20241007,125600,141054920,9600,9600,9600,9600,4
20241007,125500,141016520,9620,9600,9620,9600,12
20241007,125400,140901100,9600,9600,9600,9600,0
20241007,125300,140901100,9600,9600,9600,9600,0
20241007,125200,140901100,9600,9600,9600,9600,0
20241007,125100,140901100,9600,9600,9600,9600,0
20241007,125000,140901100,9600,9600,9600,9600,0
20241007,124900,140901100,9600,9600,9600,9600,0
20241007,124800,140901100,9600,9600,9600,9600,0
20241007,124700,140901100,9600,9600,9600,9600,100
20241007,124600,139941100,9620,9620,9620,9620,1
20241007,124500,139931480,9640,9610,9640,9610,819
20241007,124400,132041280,9610,9610,9610,9610,0
20241007,124300,132041280,9610,9610,9610,9610,0
20241007,124200,132041280,9610,9610,9610,9610,0
20241007,124100,132041280,9610,9610,9610,9610,7
20241007,124000,131974010,9610,9610,9610,9610,0
20241007,123900,131974010,9610,9610,9610,9610,0
20241007,123800,131974010,9610,9600,9610,9600,19
20241007,123700,131791600,9600,9600,9600,9600,0
20241007,123600,131791600,9600,9600,9600,9600,0
20241007,123500,131791600,9600,9600,9600,9600,0
20241007,123400,131791600,9600,9600,9600,9600,0
20241007,123300,131791600,9600,9600,9600,9600,0
20241007,123200,131791600,9600,9600,9600,9600,0
20241007,123100,131791600,9600,9600,9600,9600,200
20241007,123000,129871600,9590,9590,9590,9590,18
20241007,122900,129698980,9590,9590,9590,9590,0
20241007,122800,129698980,9590,9590,9590,9590,0
20241007,122700,129698980,9590,9590,9590,9590,31
20241007,122600,129401690,9590,9590,9590,9590,211
20241007,122500,127378200,9600,9600,9600,9600,10
20241007,122400,127282200,9600,9600,9600,9600,183
20241007,122300,125525400,9600,9600,9600,9600,14
20241007,122200,125391000,9610,9610,9610,9610,0
20241007,122100,125391000,9610,9610,9610,9610,86
20241007,122000,124564540,9610,9610,9610,9610,14
20241007,121900,124430000,9630,9630,9630,9630,0
20241007,121800,124430000,9630,9630,9630,9630,0
20241007,121700,124430000,9630,9630,9630,9630,0
20241007,121600,124430000,9630,9630,9630,9620,359
20241007,121500,120972840,9630,9610,9630,9610,160
20241007,121400,119432090,9630,9620,9630,9620,11
20241007,121300,119326250,9620,9620,9620,9620,159
20241007,121200,117796670,9630,9610,9630,9610,502
20241007,121100,112967450,9610,9610,9610,9610,0
20241007,121000,112967450,9610,9610,9610,9610,0
20241007,120900,112967450,9610,9610,9610,9610,60
20241007,120800,112390850,9600,9600,9600,9600,0
20241007,120700,112390850,9600,9600,9600,9600,0
20241007,120600,112390850,9600,9600,9600,9600,129
20241007,120500,111152450,9590,9590,9590,9590,230
20241007,120400,108946750,9590,9590,9590,9590,79
20241007,120300,108189140,9580,9580,9580,9580,0
20241007,120200,108189140,9580,9580,9580,9580,280
20241007,120100,105506740,9580,9580,9580,9580,0
20241007,120000,105506740,9580,9580,9580,9580,1
20241007,115900,105497160,9570,9570,9570,9570,0
20241007,115800,105497160,9570,9570,9570,9570,32
20241007,115700,105190920,9580,9580,9580,9580,11
20241007,115600,105085540,9570,9570,9570,9570,0
20241007,115500,105085540,9570,9570,9570,9570,0
20241007,115400,105085540,9570,9570,9570,9570,0
20241007,115300,105085540,9570,9570,9570,9570,13
20241007,115200,104961130,9570,9570,9570,9570,41
20241007,115100,104568760,9570,9570,9570,9570,14
20241007,115000,104434780,9570,9570,9570,9570,0
20241007,114900,104434780,9570,9570,9570,9570,0
20241007,114800,104434780,9570,9570,9570,9570,0
20241007,114700,104434780,9570,9570,9570,9570,0
20241007,114600,104434780,9570,9570,9570,9570,0
20241007,114500,104434780,9570,9570,9570,9570,0
20241007,114400,104434780,9570,9570,9570,9570,5
20241007,114300,104386930,9570,9570,9570,9570,3
20241007,114200,104358220,9570,9570,9570,9570,0
20241007,114100,104358220,9570,9570,9570,9570,0
20241007,114000,104358220,9570,9570,9570,9570,0
20241007,113900,104358220,9570,9570,9570,9570,14
20241007,113800,104224240,9560,9560,9560,9560,0
20241007,113700,104224240,9560,9560,9560,9560,0
20241007,113600,104224240,9560,9560,9560,9560,0
20241007,113500,104224240,9560,9560,9560,9560,10
20241007,113400,104128640,9560,9550,9560,9550,362
20241007,113300,100667980,9560,9560,9560,9560,25
20241007,113200,100428980,9560,9560,9560,9560,80
20241007,113100,99664180,9560,9560,9560,9560,140
20241007,113000,98325780,9560,9560,9560,9560,60
20241007,112900,97752180,9560,9560,9560,9560,2
20241007,112800,97733060,9560,9560,9560,9560,0
20241007,112700,97733060,9560,9560,9560,9560,0
20241007,112600,97733060,9560,9560,9560,9560,0
20241007,112500,97733060,9560,9560,9560,9560,0
20241007,112400,97733060,9560,9570,9570,9560,4
20241007,112300,97694800,9580,9580,9580,9580,1
20241007,112200,97685220,9580,9580,9580,9580,0
20241007,112100,97685220,9580,9580,9580,9580,0
20241007,112000,97685220,9580,9580,9580,9580,0
20241007,111900,97685220,9580,9570,9580,9570,344
20241007,111800,94391440,9560,9560,9560,9560,0
20241007,111700,94391440,9560,9560,9560,9560,0
20241007,111600,94391440,9560,9560,9560,9560,546
20241007,111500,89171680,9550,9550,9550,9550,0
20241007,111400,89171680,9550,9550,9550,9550,0
20241007,111300,89171680,9550,9550,9550,9550,0
20241007,111200,89171680,9550,9550,9550,9550,37
20241007,111100,88818330,9560,9560,9560,9560,0
20241007,111000,88818330,9560,9560,9560,9560,47
20241007,110900,88369010,9560,9560,9560,9560,10
20241007,110800,88273410,9550,9550,9550,9550,0
20241007,110700,88273410,9550,9550,9550,9550,0
20241007,110600,88273410,9550,9550,9550,9550,0
20241007,110500,88273410,9550,9550,9550,9550,0
20241007,110400,88273410,9550,9550,9550,9550,0
20241007,110300,88273410,9550,9550,9550,9550,0
20241007,110200,88273410,9550,9550,9550,9550,0
20241007,110100,88273410,9550,9550,9550,9550,0
20241007,110000,88273410,9550,9550,9550,9550,0
20241007,105900,88273410,9550,9550,9550,9550,33
20241007,105800,87958260,9550,9550,9550,9550,0
20241007,105700,87958260,9550,9550,9550,9550,0
20241007,105600,87958260,9550,9550,9550,9550,0
20241007,105500,87958260,9550,9550,9550,9550,0
20241007,105400,87958260,9550,9550,9550,9550,1
20241007,105300,87948710,9550,9550,9550,9550,0
20241007,105200,87948710,9550,9550,9550,9550,0
20241007,105100,87948710,9550,9550,9550,9550,0
20241007,105000,87948710,9550,9540,9550,9540,136
20241007,104900,86650390,9550,9550,9550,9550,438
20241007,104800,82467490,9560,9560,9560,9560,20
20241007,104700,82276290,9550,9550,9550,9550,3
20241007,104600,82247640,9550,9550,9550,9550,47
20241007,104500,81798790,9570,9570,9570,9570,0
20241007,104400,81798790,9570,9570,9570,9570,26
20241007,104300,81549970,9560,9560,9560,9560,0
20241007,104200,81549970,9560,9560,9560,9560,0
20241007,104100,81549970,9560,9560,9560,9560,12
20241007,104000,81435250,9560,9560,9560,9560,10
20241007,103900,81339650,9560,9560,9560,9560,0
20241007,103800,81339650,9560,9560,9560,9560,0
20241007,103700,81339650,9560,9560,9560,9550,120
20241007,103600,80193420,9570,9570,9570,9570,0
20241007,103500,80193420,9570,9570,9570,9570,0
20241007,103400,80193420,9570,9570,9570,9570,11
20241007,103300,80088150,9550,9560,9560,9550,248
20241007,103200,77718540,9570,9570,9570,9570,12
20241007,103100,77603700,9570,9570,9570,9570,96
20241007,103000,76684980,9570,9570,9570,9570,0
20241007,102900,76684980,9570,9570,9570,9570,0
20241007,102800,76684980,9570,9570,9570,9570,0
20241007,102700,76684980,9570,9570,9570,9570,0
20241007,102600,76684980,9570,9570,9570,9570,1
20241007,102500,76675410,9570,9570,9570,9570,0
20241007,102400,76675410,9570,9570,9570,9570,1
20241007,102300,76665840,9560,9560,9560,9560,0
20241007,102200,76665840,9560,9560,9560,9560,0
20241007,102100,76665840,9560,9560,9560,9560,0
20241007,102000,76665840,9560,9560,9560,9560,0
20241007,101900,76665840,9560,9560,9560,9560,0
20241007,101800,76665840,9560,9560,9560,9560,1
20241007,101700,76656280,9580,9560,9580,9540,2132
20241007,101600,56287390,9580,9580,9580,9580,0
20241007,101500,56287390,9580,9570,9580,9570,14
20241007,101400,56153400,9580,9580,9580,9580,0
20241007,101300,56153400,9580,9580,9580,9580,0
20241007,101200,56153400,9580,9580,9580,9580,0
20241007,101100,56153400,9580,9580,9580,9570,23
20241007,101000,55933080,9580,9580,9580,9580,5
20241007,100900,55885180,9570,9570,9570,9570,72
20241007,100800,55196140,9570,9570,9570,9570,0
20241007,100700,55196140,9570,9570,9570,9570,0
20241007,100600,55196140,9570,9570,9570,9570,1
20241007,100500,55186570,9570,9570,9570,9570,40
20241007,100400,54803770,9560,9570,9570,9560,119
20241007,100300,53665130,9580,9570,9580,9570,209
20241007,100200,51663980,9580,9580,9580,9580,0
20241007,100100,51663980,9580,9580,9580,9580,0
20241007,100000,51663980,9580,9580,9580,9580,1
20241007,095900,51654400,9570,9570,9570,9570,0
20241007,095800,51654400,9570,9570,9570,9570,0
20241007,095700,51654400,9570,9570,9570,9570,0
20241007,095600,51654400,9570,9560,9570,9560,314
20241007,095500,48651710,9560,9560,9560,9560,0
20241007,095400,48651710,9560,9560,9560,9560,0
20241007,095300,48651710,9560,9560,9560,9560,0
20241007,095200,48651710,9560,9560,9560,9560,1
20241007,095100,48642150,9560,9560,9560,9560,0
20241007,095000,48642150,9560,9560,9560,9560,0
20241007,094900,48642150,9560,9560,9560,9560,0
20241007,094800,48642150,9560,9560,9560,9560,0
20241007,094700,48642150,9560,9560,9560,9560,1
20241007,094600,48632590,9560,9560,9560,9560,8
20241007,094500,48556110,9560,9560,9560,9560,1
20241007,094400,48546550,9560,9550,9560,9550,6
20241007,094300,48489220,9550,9550,9550,9550,3
20241007,094200,48460570,9550,9550,9550,9550,3
20241007,094100,48431920,9550,9550,9550,9550,4
20241007,094000,48393720,9550,9550,9550,9550,4
20241007,093900,48355520,9550,9550,9550,9550,2
20241007,093800,48336420,9560,9560,9560,9560,30
20241007,093700,48049620,9570,9570,9570,9570,0
20241007,093600,48049620,9570,9570,9570,9570,2
20241007,093500,48030480,9570,9570,9570,9560,142
20241007,093400,46672430,9570,9570,9570,9570,0
20241007,093300,46672430,9570,9570,9570,9570,93
20241007,093200,45782420,9570,9570,9570,9570,5
20241007,093100,45734570,9580,9590,9590,9580,103
20241007,093000,44747820,9590,9590,9590,9590,7
20241007,092900,44680690,9590,9590,9590,9590,15
20241007,092800,44536840,9590,9580,9590,9580,47
20241007,092700,44086240,9570,9560,9570,9560,432
20241007,092600,39952010,9570,9570,9570,9570,100
20241007,092500,38995010,9540,9540,9540,9540,0
20241007,092400,38995010,9540,9540,9540,9540,0
20241007,092300,38995010,9540,9540,9540,9540,0
20241007,092200,38995010,9540,9540,9540,9540,0
20241007,092100,38995010,9540,9580,9580,9540,2
20241007,092000,38975890,9540,9570,9580,9540,4
20241007,091900,38937650,9570,9570,9570,9540,47
20241007,091800,38487910,9540,9580,9580,9540,7
20241007,091700,38420980,9590,9590,9590,9590,0
20241007,091600,38420980,9590,9590,9590,9590,12
20241007,091500,38305900,9580,9560,9580,9560,35
20241007,091400,37971280,9590,9590,9590,9590,1
20241007,091300,37961690,9540,9590,9590,9540,3
20241007,091200,37932970,9540,9580,9580,9540,6
20241007,091100,37875530,9580,9580,9580,9580,0
20241007,091000,37875530,9580,9500,9580,9500,490
20241007,090900,33216170,9490,9500,9500,9490,70
20241007,090800,32551850,9490,9490,9500,9490,171
20241007,090700,30928980,9500,9500,9500,9500,0
20241007,090600,30928980,9500,9510,9510,9500,26
20241007,090500,30681930,9480,9490,9530,9480,406
20241007,090400,26828780,9490,9530,9530,9490,1257
20241007,090300,14873920,9520,9510,9520,9510,258
20241007,090200,12420080,9510,9510,9510,9510,0
20241007,090100,12420080,9510,9510,9510,9510,35
20241007,090000,12087230,9510,9510,9520,9510,1271