KissMeData/078520/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200300,370273540,7620,7620,7620,7620,2470
20241007,200200,370273540,7620,7620,7620,7620,0
20241007,200100,370273540,7620,7620,7620,7620,0
20241007,200000,370273540,7620,7620,7620,7620,0
20241007,195900,370273540,7620,7620,7620,7620,0
20241007,195800,370273540,7620,7620,7620,7620,0
20241007,195700,370273540,7620,7620,7620,7620,0
20241007,195600,370273540,7620,7620,7620,7620,0
20241007,195500,370273540,7620,7620,7620,7620,0
20241007,195400,370273540,7620,7620,7620,7620,0
20241007,195300,370273540,7620,7620,7620,7620,0
20241007,195200,370273540,7620,7620,7620,7620,0
20241007,195100,370273540,7620,7620,7620,7620,0
20241007,195000,370273540,7620,7620,7620,7620,0
20241007,194900,370273540,7620,7620,7620,7620,0
20241007,194800,370273540,7620,7620,7620,7620,0
20241007,194700,370273540,7620,7620,7620,7620,0
20241007,194600,370273540,7620,7620,7620,7620,0
20241007,194500,370273540,7620,7620,7620,7620,0
20241007,194400,370273540,7620,7620,7620,7620,0
20241007,194300,370273540,7620,7620,7620,7620,0
20241007,194200,370273540,7620,7620,7620,7620,0
20241007,194100,370273540,7620,7620,7620,7620,0
20241007,194000,370273540,7620,7620,7620,7620,0
20241007,193900,370273540,7620,7620,7620,7620,0
20241007,193800,370273540,7620,7620,7620,7620,0
20241007,193700,370273540,7620,7620,7620,7620,0
20241007,193600,370273540,7620,7620,7620,7620,0
20241007,193500,370273540,7620,7620,7620,7620,0
20241007,193400,370273540,7620,7620,7620,7620,0
20241007,193300,370273540,7620,7620,7620,7620,2470
20241007,193200,370273540,7620,7620,7620,7620,0
20241007,193100,370273540,7620,7620,7620,7620,0
20241007,193000,370273540,7620,7620,7620,7620,0
20241007,192900,370273540,7620,7620,7620,7620,0
20241007,192800,370273540,7620,7620,7620,7620,0
20241007,192700,370273540,7620,7620,7620,7620,0
20241007,192600,370273540,7620,7620,7620,7620,0
20241007,192500,370273540,7620,7620,7620,7620,0
20241007,192400,370273540,7620,7620,7620,7620,0
20241007,192300,370273540,7620,7620,7620,7620,0
20241007,192200,370273540,7620,7620,7620,7620,0
20241007,192100,370273540,7620,7620,7620,7620,0
20241007,192000,370273540,7620,7620,7620,7620,0
20241007,191900,370273540,7620,7620,7620,7620,0
20241007,191800,370273540,7620,7620,7620,7620,0
20241007,191700,370273540,7620,7620,7620,7620,0
20241007,191600,370273540,7620,7620,7620,7620,0
20241007,191500,370273540,7620,7620,7620,7620,0
20241007,191400,370273540,7620,7620,7620,7620,0
20241007,191300,370273540,7620,7620,7620,7620,0
20241007,191200,370273540,7620,7620,7620,7620,0
20241007,191100,370273540,7620,7620,7620,7620,0
20241007,191000,370273540,7620,7620,7620,7620,0
20241007,190900,370273540,7620,7620,7620,7620,0
20241007,190800,370273540,7620,7620,7620,7620,0
20241007,190700,370273540,7620,7620,7620,7620,0
20241007,190600,370273540,7620,7620,7620,7620,0
20241007,190500,370273540,7620,7620,7620,7620,0
20241007,190400,370273540,7620,7620,7620,7620,0
20241007,190300,370273540,7620,7620,7620,7620,2470
20241007,190200,370273540,7620,7620,7620,7620,0
20241007,190100,370273540,7620,7620,7620,7620,0
20241007,190000,370273540,7620,7620,7620,7620,0
20241007,185900,370273540,7620,7620,7620,7620,0
20241007,185800,370273540,7620,7620,7620,7620,0
20241007,185700,370273540,7620,7620,7620,7620,0
20241007,185600,370273540,7620,7620,7620,7620,0
20241007,185500,370273540,7620,7620,7620,7620,0
20241007,185400,370273540,7620,7620,7620,7620,0
20241007,185300,370273540,7620,7620,7620,7620,0
20241007,185200,370273540,7620,7620,7620,7620,0
20241007,185100,370273540,7620,7620,7620,7620,0
20241007,185000,370273540,7620,7620,7620,7620,0
20241007,184900,370273540,7620,7620,7620,7620,0
20241007,184800,370273540,7620,7620,7620,7620,0
20241007,184700,370273540,7620,7620,7620,7620,0
20241007,184600,370273540,7620,7620,7620,7620,0
20241007,184500,370273540,7620,7620,7620,7620,0
20241007,184400,370273540,7620,7620,7620,7620,0
20241007,184300,370273540,7620,7620,7620,7620,0
20241007,184200,370273540,7620,7620,7620,7620,0
20241007,184100,370273540,7620,7620,7620,7620,0
20241007,184000,370273540,7620,7620,7620,7620,0
20241007,183900,370273540,7620,7620,7620,7620,0
20241007,183800,370273540,7620,7620,7620,7620,0
20241007,183700,370273540,7620,7620,7620,7620,0
20241007,183600,370273540,7620,7620,7620,7620,0
20241007,183500,370273540,7620,7620,7620,7620,0
20241007,183400,370273540,7620,7620,7620,7620,0
20241007,183300,370273540,7620,7620,7620,7620,2470
20241007,183200,370273540,7620,7620,7620,7620,0
20241007,183100,370273540,7620,7620,7620,7620,0
20241007,183000,370273540,7620,7620,7620,7620,0
20241007,182900,370273540,7620,7620,7620,7620,0
20241007,182800,370273540,7620,7620,7620,7620,0
20241007,182700,370273540,7620,7620,7620,7620,0
20241007,182600,370273540,7620,7620,7620,7620,0
20241007,182500,370273540,7620,7620,7620,7620,0
20241007,182400,370273540,7620,7620,7620,7620,0
20241007,182300,370273540,7620,7620,7620,7620,0
20241007,182200,370273540,7620,7620,7620,7620,0
20241007,182100,370273540,7620,7620,7620,7620,0
20241007,182000,370273540,7620,7620,7620,7620,0
20241007,181900,370273540,7620,7620,7620,7620,0
20241007,181800,370273540,7620,7620,7620,7620,0
20241007,181700,370273540,7620,7620,7620,7620,0
20241007,181600,370273540,7620,7620,7620,7620,0
20241007,181500,370273540,7620,7620,7620,7620,0
20241007,181400,370273540,7620,7620,7620,7620,0
20241007,181300,370273540,7620,7620,7620,7620,0
20241007,181200,370273540,7620,7620,7620,7620,0
20241007,181100,370273540,7620,7620,7620,7620,0
20241007,181000,370273540,7620,7620,7620,7620,0
20241007,180900,370273540,7620,7620,7620,7620,0
20241007,180800,370273540,7620,7620,7620,7620,0
20241007,180700,370273540,7620,7620,7620,7620,0
20241007,180600,370273540,7620,7620,7620,7620,0
20241007,180500,370273540,7620,7620,7620,7620,0
20241007,180400,370273540,7620,7620,7620,7620,0
20241007,180300,370273540,7620,7620,7620,7620,2470
20241007,180200,370273540,7620,7620,7620,7620,0
20241007,180100,370273540,7620,7620,7620,7620,0
20241007,180000,370273540,7620,7620,7620,7620,0
20241007,175900,370273540,7620,7620,7620,7620,0
20241007,175800,370273540,7620,7620,7620,7620,0
20241007,175700,370273540,7620,7620,7620,7620,0
20241007,175600,370273540,7620,7620,7620,7620,0
20241007,175500,370273540,7620,7620,7620,7620,0
20241007,175400,370273540,7620,7620,7620,7620,0
20241007,175300,370273540,7620,7620,7620,7620,0
20241007,175200,370273540,7620,7620,7620,7620,0
20241007,175100,370273540,7620,7620,7620,7620,0
20241007,175000,370273540,7620,7620,7620,7620,0
20241007,174900,370273540,7620,7620,7620,7620,0
20241007,174800,370273540,7620,7620,7620,7620,0
20241007,174700,370273540,7620,7620,7620,7620,0
20241007,174600,370273540,7620,7620,7620,7620,0
20241007,174500,370273540,7620,7620,7620,7620,0
20241007,174400,370273540,7620,7620,7620,7620,0
20241007,174300,370273540,7620,7620,7620,7620,0
20241007,174200,370273540,7620,7620,7620,7620,0
20241007,174100,370273540,7620,7620,7620,7620,0
20241007,174000,370273540,7620,7620,7620,7620,0
20241007,173900,370273540,7620,7620,7620,7620,0
20241007,173800,370273540,7620,7620,7620,7620,0
20241007,173700,370273540,7620,7620,7620,7620,0
20241007,173600,370273540,7620,7620,7620,7620,0
20241007,173500,370273540,7620,7620,7620,7620,0
20241007,173400,370273540,7620,7620,7620,7620,0
20241007,173300,370273540,7620,7620,7620,7620,2470
20241007,173200,370273540,7620,7620,7620,7620,0
20241007,173100,370273540,7620,7620,7620,7620,0
20241007,173000,370273540,7620,7620,7620,7620,0
20241007,172900,370273540,7620,7620,7620,7620,0
20241007,172800,370273540,7620,7620,7620,7620,0
20241007,172700,370273540,7620,7620,7620,7620,0
20241007,172600,370273540,7620,7620,7620,7620,0
20241007,172500,370273540,7620,7620,7620,7620,0
20241007,172400,370273540,7620,7620,7620,7620,0
20241007,172300,370273540,7620,7620,7620,7620,0
20241007,172200,370273540,7620,7620,7620,7620,0
20241007,172100,370273540,7620,7620,7620,7620,0
20241007,172000,370273540,7620,7620,7620,7620,0
20241007,171900,370273540,7620,7620,7620,7620,0
20241007,171800,370273540,7620,7620,7620,7620,0
20241007,171700,370273540,7620,7620,7620,7620,0
20241007,171600,370273540,7620,7620,7620,7620,0
20241007,171500,370273540,7620,7620,7620,7620,0
20241007,171400,370273540,7620,7620,7620,7620,0
20241007,171300,370273540,7620,7620,7620,7620,0
20241007,171200,370273540,7620,7620,7620,7620,0
20241007,171100,370273540,7620,7620,7620,7620,0
20241007,171000,370273540,7620,7620,7620,7620,0
20241007,170900,370273540,7620,7620,7620,7620,0
20241007,170800,370273540,7620,7620,7620,7620,0
20241007,170700,370273540,7620,7620,7620,7620,0
20241007,170600,370273540,7620,7620,7620,7620,0
20241007,170500,370273540,7620,7620,7620,7620,0
20241007,170400,370273540,7620,7620,7620,7620,0
20241007,170300,370273540,7620,7620,7620,7620,2470
20241007,170200,370273540,7620,7620,7620,7620,0
20241007,170100,370273540,7620,7620,7620,7620,0
20241007,170000,370273540,7620,7620,7620,7620,0
20241007,165900,370273540,7620,7620,7620,7620,0
20241007,165800,370273540,7620,7620,7620,7620,0
20241007,165700,370273540,7620,7620,7620,7620,0
20241007,165600,370273540,7620,7620,7620,7620,0
20241007,165500,370273540,7620,7620,7620,7620,0
20241007,165400,370273540,7620,7620,7620,7620,0
20241007,165300,370273540,7620,7620,7620,7620,0
20241007,165200,370273540,7620,7620,7620,7620,0
20241007,165100,370273540,7620,7620,7620,7620,0
20241007,165000,370273540,7620,7620,7620,7620,0
20241007,164900,370273540,7620,7620,7620,7620,0
20241007,164800,370273540,7620,7620,7620,7620,0
20241007,164700,370273540,7620,7620,7620,7620,0
20241007,164600,370273540,7620,7620,7620,7620,0
20241007,164500,370273540,7620,7620,7620,7620,0
20241007,164400,370273540,7620,7620,7620,7620,0
20241007,164300,370273540,7620,7620,7620,7620,0
20241007,164200,370273540,7620,7620,7620,7620,0
20241007,164100,370273540,7620,7620,7620,7620,0
20241007,164000,370273540,7620,7620,7620,7620,0
20241007,163900,370273540,7620,7620,7620,7620,0
20241007,163800,370273540,7620,7620,7620,7620,0
20241007,163700,370273540,7620,7620,7620,7620,0
20241007,163600,370273540,7620,7620,7620,7620,0
20241007,163500,370273540,7620,7620,7620,7620,0
20241007,163400,370273540,7620,7620,7620,7620,0
20241007,163300,370273540,7620,7620,7620,7620,2470
20241007,163200,370273540,7620,7620,7620,7620,0
20241007,163100,370273540,7620,7620,7620,7620,0
20241007,163000,370273540,7620,7620,7620,7620,0
20241007,162900,370273540,7620,7620,7620,7620,0
20241007,162800,370273540,7620,7620,7620,7620,0
20241007,162700,370273540,7620,7620,7620,7620,0
20241007,162600,370273540,7620,7620,7620,7620,0
20241007,162500,370273540,7620,7620,7620,7620,0
20241007,162400,370273540,7620,7620,7620,7620,0
20241007,162300,370273540,7620,7620,7620,7620,0
20241007,162200,370273540,7620,7620,7620,7620,0
20241007,162100,370273540,7620,7620,7620,7620,0
20241007,162000,370273540,7620,7620,7620,7620,0
20241007,161900,370273540,7620,7620,7620,7620,0
20241007,161800,370273540,7620,7620,7620,7620,0
20241007,161700,370273540,7620,7620,7620,7620,0
20241007,161600,370273540,7620,7620,7620,7620,0
20241007,161500,370273540,7620,7620,7620,7620,0
20241007,161400,370273540,7620,7620,7620,7620,0
20241007,161300,370273540,7620,7620,7620,7620,0
20241007,161200,370273540,7620,7620,7620,7620,0
20241007,161100,370273540,7620,7620,7620,7620,0
20241007,161000,370273540,7620,7620,7620,7620,0
20241007,160900,370273540,7620,7620,7620,7620,0
20241007,160800,370273540,7620,7620,7620,7620,0
20241007,160700,370273540,7620,7620,7620,7620,0
20241007,160600,370273540,7620,7620,7620,7620,0
20241007,160500,370273540,7620,7620,7620,7620,0
20241007,160400,370273540,7620,7620,7620,7620,0
20241007,160300,370273540,7620,7620,7620,7620,2470
20241007,160200,370273540,7620,7620,7620,7620,0
20241007,160100,370273540,7620,7620,7620,7620,0
20241007,160000,370273540,7620,7620,7620,7620,0
20241007,155900,370273540,7620,7620,7620,7620,0
20241007,155800,370273540,7620,7620,7620,7620,0
20241007,155700,370273540,7620,7620,7620,7620,0
20241007,155600,370273540,7620,7620,7620,7620,0
20241007,155500,370273540,7620,7620,7620,7620,0
20241007,155400,370273540,7620,7620,7620,7620,0
20241007,155300,370273540,7620,7620,7620,7620,0
20241007,155200,370273540,7620,7620,7620,7620,0
20241007,155100,370273540,7620,7620,7620,7620,0
20241007,155000,370273540,7620,7620,7620,7620,0
20241007,154900,370273540,7620,7620,7620,7620,0
20241007,154800,370273540,7620,7620,7620,7620,0
20241007,154700,370273540,7620,7620,7620,7620,0
20241007,154600,370273540,7620,7620,7620,7620,0
20241007,154500,370273540,7620,7620,7620,7620,0
20241007,154400,370273540,7620,7620,7620,7620,0
20241007,154300,370273540,7620,7620,7620,7620,0
20241007,154200,370273540,7620,7620,7620,7620,0
20241007,154100,370273540,7620,7620,7620,7620,0
20241007,154000,370273540,7620,7620,7620,7620,0
20241007,153900,370273540,7620,7620,7620,7620,0
20241007,153800,370273540,7620,7620,7620,7620,0
20241007,153700,370273540,7620,7620,7620,7620,0
20241007,153600,370273540,7620,7620,7620,7620,0
20241007,153500,370273540,7620,7620,7620,7620,0
20241007,153400,370273540,7620,7620,7620,7620,0
20241007,153300,370273540,7620,7620,7620,7620,2470
20241007,153200,370273540,7620,7620,7620,7620,0
20241007,153100,370273540,7620,7620,7620,7620,0
20241007,153000,370273540,7620,7620,7620,7620,2470
20241007,152900,351452140,7550,7550,7550,7550,0
20241007,152800,351452140,7550,7550,7550,7550,0
20241007,152700,351452140,7550,7550,7550,7550,0
20241007,152600,351452140,7550,7550,7550,7550,0
20241007,152500,351452140,7550,7550,7550,7550,0
20241007,152400,351452140,7550,7550,7550,7550,0
20241007,152300,351452140,7550,7550,7550,7550,0
20241007,152200,351452140,7550,7550,7550,7550,0
20241007,152100,351452140,7550,7550,7550,7550,0
20241007,152000,351452140,7550,7550,7550,7550,0
20241007,151900,351452140,7550,7590,7590,7550,185
20241007,151800,350052950,7540,7560,7560,7540,1498
20241007,151700,338745640,7560,7560,7560,7560,7
20241007,151600,338692720,7570,7570,7570,7570,8
20241007,151500,338632160,7580,7580,7580,7580,0
20241007,151400,338632160,7580,7580,7580,7580,10
20241007,151300,338556360,7580,7580,7580,7580,70
20241007,151200,338025760,7590,7590,7590,7590,0
20241007,151100,338025760,7590,7590,7590,7590,1
20241007,151000,338018170,7550,7550,7550,7550,4
20241007,150900,337987970,7540,7580,7580,7540,3000
20241007,150800,315348510,7580,7580,7580,7580,0
20241007,150700,315348510,7580,7580,7580,7580,0
20241007,150600,315348510,7580,7580,7580,7580,0
20241007,150500,315348510,7580,7580,7580,7580,654
20241007,150400,310391190,7590,7590,7590,7590,1
20241007,150300,310383600,7580,7580,7580,7580,0
20241007,150200,310383600,7580,7580,7580,7580,0
20241007,150100,310383600,7580,7580,7580,7580,0
20241007,150000,310383600,7580,7580,7580,7580,2
20241007,145900,310368440,7580,7580,7580,7580,0
20241007,145800,310368440,7580,7580,7580,7580,2
20241007,145700,310353280,7600,7600,7600,7600,0
20241007,145600,310353280,7600,7600,7600,7600,0
20241007,145500,310353280,7600,7600,7600,7600,0
20241007,145400,310353280,7600,7600,7600,7600,0
20241007,145300,310353280,7600,7600,7600,7600,0
20241007,145200,310353280,7600,7600,7600,7600,0
20241007,145100,310353280,7600,7590,7600,7590,657
20241007,145000,305366470,7570,7570,7570,7570,1
20241007,144900,305358900,7580,7580,7580,7580,12
20241007,144800,305267940,7580,7580,7580,7580,0
20241007,144700,305267940,7580,7580,7580,7580,20
20241007,144600,305116340,7580,7580,7580,7580,10
20241007,144500,305040540,7580,7580,7580,7580,378
20241007,144400,302175300,7580,7580,7580,7580,300
20241007,144300,299901300,7590,7590,7590,7590,0
20241007,144200,299901300,7590,7590,7590,7590,0
20241007,144100,299901300,7590,7590,7590,7590,1
20241007,144000,299893710,7580,7580,7580,7580,0
20241007,143900,299893710,7580,7580,7580,7580,14
20241007,143800,299787590,7610,7610,7610,7610,0
20241007,143700,299787590,7610,7610,7610,7610,0
20241007,143600,299787590,7610,7610,7610,7610,0
20241007,143500,299787590,7610,7610,7610,7610,0
20241007,143400,299787590,7610,7610,7610,7610,0
20241007,143300,299787590,7610,7610,7610,7610,0
20241007,143200,299787590,7610,7610,7610,7610,0
20241007,143100,299787590,7610,7610,7610,7610,0
20241007,143000,299787590,7610,7610,7610,7610,0
20241007,142900,299787590,7610,7610,7610,7610,0
20241007,142800,299787590,7610,7610,7610,7610,0
20241007,142700,299787590,7610,7610,7610,7610,0
20241007,142600,299787590,7610,7590,7610,7590,1011
20241007,142500,292108520,7570,7570,7570,7570,0
20241007,142400,292108520,7570,7570,7570,7570,0
20241007,142300,292108520,7570,7570,7570,7570,20
20241007,142200,291957120,7580,7580,7580,7580,0
20241007,142100,291957120,7580,7580,7580,7580,7
20241007,142000,291904060,7580,7570,7580,7570,343
20241007,141900,289304620,7570,7570,7570,7570,967
20241007,141800,281984430,7570,7570,7570,7570,0
20241007,141700,281984430,7570,7570,7570,7570,125
20241007,141600,281038180,7560,7560,7560,7560,7
20241007,141500,280985260,7570,7570,7570,7570,25
20241007,141400,280796010,7570,7570,7570,7570,0
20241007,141300,280796010,7570,7570,7570,7570,7
20241007,141200,280743020,7570,7570,7570,7570,0
20241007,141100,280743020,7570,7570,7570,7570,0
20241007,141000,280743020,7570,7570,7570,7570,7
20241007,140900,280690030,7570,7570,7570,7570,1
20241007,140800,280682460,7580,7580,7580,7580,0
20241007,140700,280682460,7580,7570,7580,7570,7
20241007,140600,280629420,7590,7590,7590,7590,0
20241007,140500,280629420,7590,7590,7590,7590,0
20241007,140400,280629420,7590,7590,7590,7590,0
20241007,140300,280629420,7590,7570,7600,7570,335
20241007,140200,278092570,7570,7570,7570,7570,300
20241007,140100,275821570,7570,7570,7570,7570,0
20241007,140000,275821570,7570,7570,7570,7570,6
20241007,135900,275776150,7590,7580,7590,7580,514
20241007,135800,271874960,7570,7570,7570,7570,0
20241007,135700,271874960,7570,7570,7580,7570,382
20241007,135600,268979520,7570,7570,7570,7570,10
20241007,135500,268903820,7570,7570,7570,7570,7
20241007,135400,268850830,7570,7570,7570,7570,0
20241007,135300,268850830,7570,7560,7570,7560,777
20241007,135200,262972130,7560,7550,7560,7550,508
20241007,135100,259131720,7560,7560,7560,7560,1
20241007,135000,259124160,7550,7560,7560,7550,138
20241007,134900,258082210,7570,7570,7570,7570,0
20241007,134800,258082210,7570,7570,7570,7570,33
20241007,134700,257832400,7570,7550,7570,7550,17
20241007,134600,257703920,7540,7540,7540,7540,0
20241007,134500,257703920,7540,7540,7540,7540,15
20241007,134400,257590820,7560,7560,7560,7560,5
20241007,134300,257553020,7550,7550,7550,7550,7
20241007,134200,257500170,7540,7540,7540,7540,0
20241007,134100,257500170,7540,7550,7550,7540,10
20241007,134000,257424760,7550,7540,7550,7540,62
20241007,133900,256956730,7540,7540,7540,7540,12
20241007,133800,256866250,7540,7540,7540,7540,0
20241007,133700,256866250,7540,7540,7540,7540,0
20241007,133600,256866250,7540,7540,7540,7540,0
20241007,133500,256866250,7540,7550,7550,7540,295
20241007,133400,254639040,7550,7550,7550,7550,7
20241007,133300,254586190,7550,7550,7550,7550,0
20241007,133200,254586190,7550,7550,7550,7550,0
20241007,133100,254586190,7550,7550,7550,7550,7
20241007,133000,254533340,7560,7560,7560,7560,13
20241007,132900,254435060,7560,7560,7560,7560,0
20241007,132800,254435060,7560,7560,7560,7560,7
20241007,132700,254382140,7560,7560,7560,7560,0
20241007,132600,254382140,7560,7560,7560,7560,0
20241007,132500,254382140,7560,7550,7560,7550,11
20241007,132400,254299050,7560,7560,7560,7560,1
20241007,132300,254291490,7560,7560,7560,7560,0
20241007,132200,254291490,7560,7550,7560,7550,9
20241007,132100,254223520,7550,7550,7550,7550,1
20241007,132000,254215970,7550,7550,7550,7550,0
20241007,131900,254215970,7550,7550,7550,7550,1
20241007,131800,254208420,7560,7560,7560,7560,1
20241007,131700,254200860,7550,7550,7550,7550,1
20241007,131600,254193310,7550,7560,7560,7550,507
20241007,131500,250365380,7560,7560,7560,7560,1
20241007,131400,250357820,7560,7560,7560,7560,2
20241007,131300,250342700,7560,7560,7560,7560,0
20241007,131200,250342700,7560,7560,7560,7560,14
20241007,131100,250236860,7560,7560,7560,7560,0
20241007,131000,250236860,7560,7560,7560,7560,0
20241007,130900,250236860,7560,7560,7560,7560,6
20241007,130800,250191500,7600,7600,7600,7600,0
20241007,130700,250191500,7600,7600,7600,7600,0
20241007,130600,250191500,7600,7550,7600,7550,610
20241007,130500,245561000,7600,7570,7600,7570,4705
20241007,130400,209821880,7570,7570,7570,7570,50
20241007,130300,209443380,7560,7560,7560,7560,7
20241007,130200,209390460,7570,7570,7570,7570,0
20241007,130100,209390460,7570,7560,7570,7560,149
20241007,130000,208262600,7560,7560,7560,7560,94
20241007,125900,207551960,7550,7550,7550,7550,0
20241007,125800,207551960,7550,7550,7550,7550,0
20241007,125700,207551960,7550,7560,7560,7550,407
20241007,125600,204475110,7560,7560,7560,7550,129
20241007,125500,203499880,7560,7560,7560,7560,0
20241007,125400,203499880,7560,7570,7570,7560,8
20241007,125300,203439390,7560,7560,7560,7560,0
20241007,125200,203439390,7560,7560,7560,7560,0
20241007,125100,203439390,7560,7570,7570,7560,90
20241007,125000,202758160,7570,7570,7570,7570,7
20241007,124900,202705170,7560,7560,7560,7560,0
20241007,124800,202705170,7560,7560,7560,7560,0
20241007,124700,202705170,7560,7560,7560,7560,0
20241007,124600,202705170,7560,7570,7570,7560,37
20241007,124500,202425370,7580,7590,7590,7580,700
20241007,124400,197119360,7580,7570,7590,7570,557
20241007,124300,192899880,7570,7570,7570,7570,1
20241007,124200,192892310,7560,7560,7560,7560,7
20241007,124100,192839390,7560,7560,7560,7560,0
20241007,124000,192839390,7560,7560,7560,7560,10
20241007,123900,192763790,7550,7550,7550,7550,7
20241007,123800,192710940,7550,7550,7550,7550,3
20241007,123700,192688290,7550,7550,7550,7550,0
20241007,123600,192688290,7550,7550,7550,7550,48
20241007,123500,192325890,7550,7550,7550,7550,7
20241007,123400,192273040,7560,7560,7560,7560,0
20241007,123300,192273040,7560,7540,7560,7530,1001
20241007,123200,184735400,7550,7550,7550,7550,0
20241007,123100,184735400,7550,7550,7550,7550,7
20241007,123000,184682550,7560,7560,7560,7560,0
20241007,122900,184682550,7560,7540,7560,7540,3
20241007,122800,184659890,7540,7540,7540,7540,1
20241007,122700,184652350,7550,7540,7550,7540,8
20241007,122600,184591960,7560,7560,7560,7560,0
20241007,122500,184591960,7560,7560,7560,7560,0
20241007,122400,184591960,7560,7570,7570,7560,931
20241007,122300,177553020,7560,7560,7560,7560,1
20241007,122200,177545460,7570,7570,7570,7570,0
20241007,122100,177545460,7570,7550,7570,7550,1260
20241007,122000,168019710,7540,7540,7540,7540,0
20241007,121900,168019710,7540,7540,7540,7540,0
20241007,121800,168019710,7540,7540,7540,7540,7
20241007,121700,167966930,7540,7540,7540,7540,0
20241007,121600,167966930,7540,7540,7540,7540,37
20241007,121500,167687950,7540,7540,7540,7540,0
20241007,121400,167687950,7540,7540,7540,7540,0
20241007,121300,167687950,7540,7530,7540,7530,698
20241007,121200,162425070,7520,7520,7520,7520,7
20241007,121100,162372430,7520,7520,7520,7520,1
20241007,121000,162364910,7530,7530,7530,7530,0
20241007,120900,162364910,7530,7530,7530,7530,7
20241007,120800,162312200,7530,7530,7530,7530,1
20241007,120700,162304670,7530,7530,7530,7530,0
20241007,120600,162304670,7530,7530,7530,7530,2
20241007,120500,162289610,7540,7540,7540,7540,0
20241007,120400,162289610,7540,7540,7540,7540,0
20241007,120300,162289610,7540,7530,7540,7530,13
20241007,120200,162191660,7540,7540,7540,7540,0
20241007,120100,162191660,7540,7540,7540,7540,1
20241007,120000,162184120,7540,7540,7540,7540,3
20241007,115900,162161500,7540,7540,7540,7540,20
20241007,115800,162010700,7540,7540,7540,7540,6
20241007,115700,161965460,7540,7540,7540,7530,55
20241007,115600,161550850,7550,7550,7550,7550,0
20241007,115500,161550850,7550,7550,7550,7550,0
20241007,115400,161550850,7550,7550,7550,7550,1
20241007,115300,161543300,7530,7530,7530,7530,15
20241007,115200,161430350,7530,7530,7530,7530,1
20241007,115100,161422820,7530,7520,7530,7520,70
20241007,115000,160895790,7530,7520,7530,7520,26
20241007,114900,160700060,7520,7520,7520,7520,7
20241007,114800,160647420,7510,7510,7510,7510,57
20241007,114700,160219350,7510,7510,7510,7510,0
20241007,114600,160219350,7510,7510,7510,7510,0
20241007,114500,160219350,7510,7500,7510,7500,508
20241007,114400,156409240,7500,7500,7500,7500,2
20241007,114300,156394240,7490,7490,7490,7490,0
20241007,114200,156394240,7490,7490,7490,7490,8
20241007,114100,156334320,7500,7500,7500,7500,1
20241007,114000,156326820,7490,7490,7490,7490,0
20241007,113900,156326820,7490,7490,7490,7490,8
20241007,113800,156266900,7490,7490,7490,7490,1
20241007,113700,156259410,7490,7490,7490,7490,0
20241007,113600,156259410,7490,7490,7490,7490,8
20241007,113500,156199490,7490,7490,7490,7490,0
20241007,113400,156199490,7490,7490,7490,7490,0
20241007,113300,156199490,7490,7490,7490,7480,216
20241007,113200,154583740,7480,7480,7480,7480,200
20241007,113100,153087740,7490,7490,7490,7490,426
20241007,113000,149897000,7480,7480,7480,7480,7
20241007,112900,149844640,7490,7490,7490,7490,0
20241007,112800,149844640,7490,7490,7490,7490,0
20241007,112700,149844640,7490,7480,7490,7480,8
20241007,112600,149784790,7490,7490,7490,7490,0
20241007,112500,149784790,7490,7490,7490,7490,33
20241007,112400,149537620,7490,7480,7490,7480,18
20241007,112300,149402870,7490,7480,7490,7480,2
20241007,112200,149387900,7490,7490,7490,7480,47
20241007,112100,149036300,7490,7490,7490,7480,59
20241007,112000,148594460,7490,7490,7490,7490,1
20241007,111900,148586970,7480,7480,7480,7480,0
20241007,111800,148586970,7480,7480,7480,7480,7
20241007,111700,148534610,7490,7490,7490,7490,0
20241007,111600,148534610,7490,7490,7490,7490,16
20241007,111500,148414770,7490,7490,7490,7490,4
20241007,111400,148384810,7490,7510,7510,7490,377
20241007,111300,145560450,7510,7500,7510,7500,11
20241007,111200,145477910,7490,7490,7490,7490,392
20241007,111100,142541830,7490,7490,7490,7490,0
20241007,111000,142541830,7490,7490,7490,7490,0
20241007,110900,142541830,7490,7500,7500,7490,107
20241007,110800,141740320,7500,7500,7500,7500,8
20241007,110700,141680320,7500,7500,7500,7500,0
20241007,110600,141680320,7500,7500,7500,7500,7
20241007,110500,141627820,7500,7500,7500,7500,0
20241007,110400,141627820,7500,7500,7500,7500,0
20241007,110300,141627820,7500,7500,7500,7500,7
20241007,110200,141575320,7500,7500,7500,7500,0
20241007,110100,141575320,7500,7500,7500,7500,0
20241007,110000,141575320,7500,7500,7500,7500,107
20241007,105900,140772820,7500,7500,7500,7500,0
20241007,105800,140772820,7500,7500,7500,7500,0
20241007,105700,140772820,7500,7500,7500,7500,7
20241007,105600,140720320,7500,7500,7500,7500,0
20241007,105500,140720320,7500,7500,7500,7500,0
20241007,105400,140720320,7500,7500,7500,7500,7
20241007,105300,140667820,7510,7510,7510,7510,1
20241007,105200,140660310,7490,7490,7490,7490,0
20241007,105100,140660310,7490,7490,7490,7490,2
20241007,105000,140645330,7500,7510,7510,7500,4706
20241007,104900,105350220,7510,7510,7520,7510,202
20241007,104800,103833190,7510,7510,7510,7510,9
20241007,104700,103765600,7510,7510,7510,7510,448
20241007,104600,100401120,7500,7500,7500,7500,305
20241007,104500,98113620,7500,7490,7500,7490,219
20241007,104400,96471190,7500,7500,7500,7500,0
20241007,104300,96471190,7500,7500,7500,7500,25
20241007,104200,96283690,7500,7500,7500,7490,14
20241007,104100,96178710,7500,7500,7500,7500,4
20241007,104000,96148710,7490,7490,7490,7490,319
20241007,103900,93759400,7490,7490,7490,7490,0
20241007,103800,93759400,7490,7490,7490,7490,0
20241007,103700,93759400,7490,7490,7490,7490,6
20241007,103600,93714460,7490,7480,7490,7480,32
20241007,103500,93474850,7480,7480,7480,7480,100
20241007,103400,92726850,7490,7490,7490,7490,2
20241007,103300,92711870,7490,7490,7490,7490,1
20241007,103200,92704380,7480,7480,7480,7480,155
20241007,103100,91544980,7480,7490,7490,7480,155
20241007,103000,90385530,7490,7490,7490,7490,0
20241007,102900,90385530,7490,7490,7490,7490,25
20241007,102800,90198280,7490,7490,7490,7490,0
20241007,102700,90198280,7490,7490,7490,7490,1
20241007,102600,90190790,7490,7490,7490,7490,0
20241007,102500,90190790,7490,7490,7490,7490,600
20241007,102400,85696790,7500,7500,7500,7500,100
20241007,102300,84946790,7510,7510,7510,7510,0
20241007,102200,84946790,7510,7510,7510,7510,0
20241007,102100,84946790,7510,7510,7510,7510,19
20241007,102000,84804100,7490,7490,7490,7490,0
20241007,101900,84804100,7490,7500,7500,7490,1012
20241007,101800,77219100,7500,7500,7500,7500,49
20241007,101700,76851600,7500,7510,7510,7500,41
20241007,101600,76544090,7510,7510,7510,7500,10
20241007,101500,76469020,7510,7510,7510,7510,0
20241007,101400,76469020,7510,7510,7510,7510,33
20241007,101300,76221190,7500,7500,7500,7500,5
20241007,101200,76183690,7510,7510,7510,7510,25
20241007,101100,75995940,7510,7500,7510,7500,21
20241007,101000,75838430,7510,7510,7510,7510,42
20241007,100900,75523010,7510,7510,7510,7510,0
20241007,100800,75523010,7510,7540,7540,7510,372
20241007,100700,72720230,7540,7540,7540,7540,222
20241007,100600,71046350,7540,7550,7550,7520,13
20241007,100500,70948490,7550,7550,7550,7550,707
20241007,100400,65610640,7530,7560,7560,7530,86
20241007,100300,64963030,7570,7570,7570,7570,5
20241007,100200,64925180,7570,7530,7570,7530,20
20241007,100100,64774380,7530,7530,7530,7530,0
20241007,100000,64774380,7530,7530,7530,7530,0
20241007,095900,64774380,7530,7530,7530,7530,1
20241007,095800,64766850,7570,7570,7570,7570,0
20241007,095700,64766850,7570,7570,7570,7570,0
20241007,095600,64766850,7570,7530,7570,7530,3060
20241007,095500,41626580,7530,7530,7530,7530,55
20241007,095400,41212430,7530,7530,7530,7530,0
20241007,095300,41212430,7530,7530,7530,7530,0
20241007,095200,41212430,7530,7530,7530,7530,1
20241007,095100,41204900,7510,7510,7510,7510,0
20241007,095000,41204900,7510,7510,7510,7510,97
20241007,094900,40476430,7510,7510,7510,7510,10
20241007,094800,40401330,7510,7510,7510,7510,0
20241007,094700,40401330,7510,7510,7510,7510,0
20241007,094600,40401330,7510,7510,7510,7510,4
20241007,094500,40371290,7480,7480,7480,7480,1
20241007,094400,40363810,7490,7490,7490,7490,0
20241007,094300,40363810,7490,7490,7490,7490,197
20241007,094200,38888280,7480,7480,7480,7480,0
20241007,094100,38888280,7480,7490,7490,7480,56
20241007,094000,38469260,7490,7480,7490,7480,69
20241007,093900,37953130,7490,7490,7490,7490,0
20241007,093800,37953130,7490,7490,7490,7490,5
20241007,093700,37915680,7470,7470,7470,7470,193
20241007,093600,36473970,7480,7490,7490,7480,234
20241007,093500,34722750,7490,7510,7510,7490,438
20241007,093400,31438680,7530,7530,7530,7530,10
20241007,093300,31363380,7530,7530,7530,7530,0
20241007,093200,31363380,7530,7510,7530,7510,2
20241007,093100,31348340,7510,7510,7510,7510,1
20241007,093000,31340830,7510,7520,7530,7510,975
20241007,092900,24009730,7520,7530,7530,7520,25
20241007,092800,23821630,7530,7530,7530,7530,0
20241007,092700,23821630,7530,7530,7530,7530,0
20241007,092600,23821630,7530,7530,7530,7530,0
20241007,092500,23821630,7530,7530,7530,7530,0
20241007,092400,23821630,7530,7530,7530,7530,50
20241007,092300,23445130,7520,7520,7520,7520,0
20241007,092200,23445130,7520,7520,7520,7520,0
20241007,092100,23445130,7520,7530,7530,7520,457
20241007,092000,20008390,7530,7530,7530,7530,250
20241007,091900,18125890,7540,7540,7540,7540,10
20241007,091800,18050490,7540,7540,7540,7540,10
20241007,091700,17975090,7540,7550,7550,7540,236
20241007,091600,16193650,7570,7570,7570,7570,50
20241007,091500,15815150,7570,7570,7570,7570,25
20241007,091400,15625900,7550,7550,7550,7550,0
20241007,091300,15625900,7550,7550,7550,7550,0
20241007,091200,15625900,7550,7550,7550,7550,88
20241007,091100,14961500,7550,7550,7550,7550,5
20241007,091000,14923750,7550,7550,7550,7550,67
20241007,090900,14417900,7540,7540,7540,7540,3
20241007,090800,14395280,7540,7540,7540,7540,42
20241007,090700,14078600,7540,7540,7540,7540,26
20241007,090600,13882560,7520,7520,7520,7520,0
20241007,090500,13882560,7520,7550,7580,7520,245
20241007,090400,12036260,7580,7580,7580,7580,1
20241007,090300,12028680,7550,7550,7550,7550,28
20241007,090200,11817280,7540,7550,7590,7520,200
20241007,090100,10307680,7510,7550,7550,7510,1228
20241007,090000,1067710,7630,7510,7630,7510,142