KissMeData/175140/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,203300,822366310,5150,5150,5150,5150,916
20241014,203200,822366310,5150,5150,5150,5150,0
20241014,203100,822366310,5150,5150,5150,5150,0
20241014,203000,822366310,5150,5150,5150,5150,0
20241014,202900,822366310,5150,5150,5150,5150,0
20241014,202800,822366310,5150,5150,5150,5150,0
20241014,202700,822366310,5150,5150,5150,5150,0
20241014,202600,822366310,5150,5150,5150,5150,0
20241014,202500,822366310,5150,5150,5150,5150,0
20241014,202400,822366310,5150,5150,5150,5150,0
20241014,202300,822366310,5150,5150,5150,5150,0
20241014,202200,822366310,5150,5150,5150,5150,0
20241014,202100,822366310,5150,5150,5150,5150,0
20241014,202000,822366310,5150,5150,5150,5150,0
20241014,201900,822366310,5150,5150,5150,5150,0
20241014,201800,822366310,5150,5150,5150,5150,0
20241014,201700,822366310,5150,5150,5150,5150,0
20241014,201600,822366310,5150,5150,5150,5150,0
20241014,201500,822366310,5150,5150,5150,5150,0
20241014,201400,822366310,5150,5150,5150,5150,0
20241014,201300,822366310,5150,5150,5150,5150,0
20241014,201200,822366310,5150,5150,5150,5150,0
20241014,201100,822366310,5150,5150,5150,5150,0
20241014,201000,822366310,5150,5150,5150,5150,0
20241014,200900,822366310,5150,5150,5150,5150,0
20241014,200800,822366310,5150,5150,5150,5150,0
20241014,200700,822366310,5150,5150,5150,5150,0
20241014,200600,822366310,5150,5150,5150,5150,0
20241014,200500,822366310,5150,5150,5150,5150,0
20241014,200400,822366310,5150,5150,5150,5150,0
20241014,200300,822366310,5150,5150,5150,5150,916
20241014,200200,822366310,5150,5150,5150,5150,0
20241014,200100,822366310,5150,5150,5150,5150,0
20241014,200000,822366310,5150,5150,5150,5150,0
20241014,195900,822366310,5150,5150,5150,5150,0
20241014,195800,822366310,5150,5150,5150,5150,0
20241014,195700,822366310,5150,5150,5150,5150,0
20241014,195600,822366310,5150,5150,5150,5150,0
20241014,195500,822366310,5150,5150,5150,5150,0
20241014,195400,822366310,5150,5150,5150,5150,0
20241014,195300,822366310,5150,5150,5150,5150,0
20241014,195200,822366310,5150,5150,5150,5150,0
20241014,195100,822366310,5150,5150,5150,5150,0
20241014,195000,822366310,5150,5150,5150,5150,0
20241014,194900,822366310,5150,5150,5150,5150,0
20241014,194800,822366310,5150,5150,5150,5150,0
20241014,194700,822366310,5150,5150,5150,5150,0
20241014,194600,822366310,5150,5150,5150,5150,0
20241014,194500,822366310,5150,5150,5150,5150,0
20241014,194400,822366310,5150,5150,5150,5150,0
20241014,194300,822366310,5150,5150,5150,5150,0
20241014,194200,822366310,5150,5150,5150,5150,0
20241014,194100,822366310,5150,5150,5150,5150,0
20241014,194000,822366310,5150,5150,5150,5150,0
20241014,193900,822366310,5150,5150,5150,5150,0
20241014,193800,822366310,5150,5150,5150,5150,0
20241014,193700,822366310,5150,5150,5150,5150,0
20241014,193600,822366310,5150,5150,5150,5150,0
20241014,193500,822366310,5150,5150,5150,5150,0
20241014,193400,822366310,5150,5150,5150,5150,0
20241014,193300,822366310,5150,5150,5150,5150,916
20241014,193200,822366310,5150,5150,5150,5150,0
20241014,193100,822366310,5150,5150,5150,5150,0
20241014,193000,822366310,5150,5150,5150,5150,0
20241014,192900,822366310,5150,5150,5150,5150,0
20241014,192800,822366310,5150,5150,5150,5150,0
20241014,192700,822366310,5150,5150,5150,5150,0
20241014,192600,822366310,5150,5150,5150,5150,0
20241014,192500,822366310,5150,5150,5150,5150,0
20241014,192400,822366310,5150,5150,5150,5150,0
20241014,192300,822366310,5150,5150,5150,5150,0
20241014,192200,822366310,5150,5150,5150,5150,0
20241014,192100,822366310,5150,5150,5150,5150,0
20241014,192000,822366310,5150,5150,5150,5150,0
20241014,191900,822366310,5150,5150,5150,5150,0
20241014,191800,822366310,5150,5150,5150,5150,0
20241014,191700,822366310,5150,5150,5150,5150,0
20241014,191600,822366310,5150,5150,5150,5150,0
20241014,191500,822366310,5150,5150,5150,5150,0
20241014,191400,822366310,5150,5150,5150,5150,0
20241014,191300,822366310,5150,5150,5150,5150,0
20241014,191200,822366310,5150,5150,5150,5150,0
20241014,191100,822366310,5150,5150,5150,5150,0
20241014,191000,822366310,5150,5150,5150,5150,0
20241014,190900,822366310,5150,5150,5150,5150,0
20241014,190800,822366310,5150,5150,5150,5150,0
20241014,190700,822366310,5150,5150,5150,5150,0
20241014,190600,822366310,5150,5150,5150,5150,0
20241014,190500,822366310,5150,5150,5150,5150,0
20241014,190400,822366310,5150,5150,5150,5150,0
20241014,190300,822366310,5150,5150,5150,5150,916
20241014,190200,822366310,5150,5150,5150,5150,0
20241014,190100,822366310,5150,5150,5150,5150,0
20241014,190000,822366310,5150,5150,5150,5150,0
20241014,185900,822366310,5150,5150,5150,5150,0
20241014,185800,822366310,5150,5150,5150,5150,0
20241014,185700,822366310,5150,5150,5150,5150,0
20241014,185600,822366310,5150,5150,5150,5150,0
20241014,185500,822366310,5150,5150,5150,5150,0
20241014,185400,822366310,5150,5150,5150,5150,0
20241014,185300,822366310,5150,5150,5150,5150,0
20241014,185200,822366310,5150,5150,5150,5150,0
20241014,185100,822366310,5150,5150,5150,5150,0
20241014,185000,822366310,5150,5150,5150,5150,0
20241014,184900,822366310,5150,5150,5150,5150,0
20241014,184800,822366310,5150,5150,5150,5150,0
20241014,184700,822366310,5150,5150,5150,5150,0
20241014,184600,822366310,5150,5150,5150,5150,0
20241014,184500,822366310,5150,5150,5150,5150,0
20241014,184400,822366310,5150,5150,5150,5150,0
20241014,184300,822366310,5150,5150,5150,5150,0
20241014,184200,822366310,5150,5150,5150,5150,0
20241014,184100,822366310,5150,5150,5150,5150,0
20241014,184000,822366310,5150,5150,5150,5150,0
20241014,183900,822366310,5150,5150,5150,5150,0
20241014,183800,822366310,5150,5150,5150,5150,0
20241014,183700,822366310,5150,5150,5150,5150,0
20241014,183600,822366310,5150,5150,5150,5150,0
20241014,183500,822366310,5150,5150,5150,5150,0
20241014,183400,822366310,5150,5150,5150,5150,0
20241014,183300,822366310,5150,5150,5150,5150,916
20241014,183200,822366310,5150,5150,5150,5150,0
20241014,183100,822366310,5150,5150,5150,5150,0
20241014,183000,822366310,5150,5150,5150,5150,0
20241014,182900,822366310,5150,5150,5150,5150,0
20241014,182800,822366310,5150,5150,5150,5150,0
20241014,182700,822366310,5150,5150,5150,5150,0
20241014,182600,822366310,5150,5150,5150,5150,0
20241014,182500,822366310,5150,5150,5150,5150,0
20241014,182400,822366310,5150,5150,5150,5150,0
20241014,182300,822366310,5150,5150,5150,5150,0
20241014,182200,822366310,5150,5150,5150,5150,0
20241014,182100,822366310,5150,5150,5150,5150,0
20241014,182000,822366310,5150,5150,5150,5150,0
20241014,181900,822366310,5150,5150,5150,5150,0
20241014,181800,822366310,5150,5150,5150,5150,0
20241014,181700,822366310,5150,5150,5150,5150,0
20241014,181600,822366310,5150,5150,5150,5150,0
20241014,181500,822366310,5150,5150,5150,5150,0
20241014,181400,822366310,5150,5150,5150,5150,0
20241014,181300,822366310,5150,5150,5150,5150,0
20241014,181200,822366310,5150,5150,5150,5150,0
20241014,181100,822366310,5150,5150,5150,5150,0
20241014,181000,822366310,5150,5150,5150,5150,0
20241014,180900,822366310,5150,5150,5150,5150,0
20241014,180800,822366310,5150,5150,5150,5150,0
20241014,180700,822366310,5150,5150,5150,5150,0
20241014,180600,822366310,5150,5150,5150,5150,0
20241014,180500,822366310,5150,5150,5150,5150,0
20241014,180400,822366310,5150,5150,5150,5150,0
20241014,180300,822366310,5150,5150,5150,5150,916
20241014,180200,822366310,5150,5150,5150,5150,0
20241014,180100,822366310,5150,5150,5150,5150,0
20241014,180000,822366310,5150,5150,5150,5150,0
20241014,175900,822366310,5150,5150,5150,5150,0
20241014,175800,822366310,5150,5150,5150,5150,0
20241014,175700,822366310,5150,5150,5150,5150,0
20241014,175600,822366310,5150,5150,5150,5150,0
20241014,175500,822366310,5150,5150,5150,5150,0
20241014,175400,822366310,5150,5150,5150,5150,0
20241014,175300,822366310,5150,5150,5150,5150,0
20241014,175200,822366310,5150,5150,5150,5150,0
20241014,175100,822366310,5150,5150,5150,5150,0
20241014,175000,822366310,5150,5150,5150,5150,0
20241014,174900,822366310,5150,5150,5150,5150,0
20241014,174800,822366310,5150,5150,5150,5150,0
20241014,174700,822366310,5150,5150,5150,5150,0
20241014,174600,822366310,5150,5150,5150,5150,0
20241014,174500,822366310,5150,5150,5150,5150,0
20241014,174400,822366310,5150,5150,5150,5150,0
20241014,174300,822366310,5150,5150,5150,5150,0
20241014,174200,822366310,5150,5150,5150,5150,0
20241014,174100,822366310,5150,5150,5150,5150,0
20241014,174000,822366310,5150,5150,5150,5150,0
20241014,173900,822366310,5150,5150,5150,5150,0
20241014,173800,822366310,5150,5150,5150,5150,0
20241014,173700,822366310,5150,5150,5150,5150,0
20241014,173600,822366310,5150,5150,5150,5150,0
20241014,173500,822366310,5150,5150,5150,5150,0
20241014,173400,822366310,5150,5150,5150,5150,0
20241014,173300,822366310,5150,5150,5150,5150,916
20241014,173200,822366310,5150,5150,5150,5150,0
20241014,173100,822366310,5150,5150,5150,5150,0
20241014,173000,822366310,5150,5150,5150,5150,0
20241014,172900,822366310,5150,5150,5150,5150,0
20241014,172800,822366310,5150,5150,5150,5150,0
20241014,172700,822366310,5150,5150,5150,5150,0
20241014,172600,822366310,5150,5150,5150,5150,0
20241014,172500,822366310,5150,5150,5150,5150,0
20241014,172400,822366310,5150,5150,5150,5150,0
20241014,172300,822366310,5150,5150,5150,5150,0
20241014,172200,822366310,5150,5150,5150,5150,0
20241014,172100,822366310,5150,5150,5150,5150,0
20241014,172000,822366310,5150,5150,5150,5150,0
20241014,171900,822366310,5150,5150,5150,5150,0
20241014,171800,822366310,5150,5150,5150,5150,0
20241014,171700,822366310,5150,5150,5150,5150,0
20241014,171600,822366310,5150,5150,5150,5150,0
20241014,171500,822366310,5150,5150,5150,5150,0
20241014,171400,822366310,5150,5150,5150,5150,0
20241014,171300,822366310,5150,5150,5150,5150,0
20241014,171200,822366310,5150,5150,5150,5150,0
20241014,171100,822366310,5150,5150,5150,5150,0
20241014,171000,822366310,5150,5150,5150,5150,0
20241014,170900,822366310,5150,5150,5150,5150,0
20241014,170800,822366310,5150,5150,5150,5150,0
20241014,170700,822366310,5150,5150,5150,5150,0
20241014,170600,822366310,5150,5150,5150,5150,0
20241014,170500,822366310,5150,5150,5150,5150,0
20241014,170400,822366310,5150,5150,5150,5150,0
20241014,170300,822366310,5150,5150,5150,5150,916
20241014,170200,822366310,5150,5150,5150,5150,0
20241014,170100,822366310,5150,5150,5150,5150,0
20241014,170000,822366310,5150,5150,5150,5150,0
20241014,165900,822366310,5150,5150,5150,5150,0
20241014,165800,822366310,5150,5150,5150,5150,0
20241014,165700,822366310,5150,5150,5150,5150,0
20241014,165600,822366310,5150,5150,5150,5150,0
20241014,165500,822366310,5150,5150,5150,5150,0
20241014,165400,822366310,5150,5150,5150,5150,0
20241014,165300,822366310,5150,5150,5150,5150,0
20241014,165200,822366310,5150,5150,5150,5150,0
20241014,165100,822366310,5150,5150,5150,5150,0
20241014,165000,822366310,5150,5150,5150,5150,0
20241014,164900,822366310,5150,5150,5150,5150,0
20241014,164800,822366310,5150,5150,5150,5150,0
20241014,164700,822366310,5150,5150,5150,5150,0
20241014,164600,822366310,5150,5150,5150,5150,0
20241014,164500,822366310,5150,5150,5150,5150,0
20241014,164400,822366310,5150,5150,5150,5150,0
20241014,164300,822366310,5150,5150,5150,5150,0
20241014,164200,822366310,5150,5150,5150,5150,0
20241014,164100,822366310,5150,5150,5150,5150,0
20241014,164000,822366310,5150,5150,5150,5150,0
20241014,163900,822366310,5150,5150,5150,5150,0
20241014,163800,822366310,5150,5150,5150,5150,0
20241014,163700,822366310,5150,5150,5150,5150,0
20241014,163600,822366310,5150,5150,5150,5150,0
20241014,163500,822366310,5150,5150,5150,5150,0
20241014,163400,822366310,5150,5150,5150,5150,0
20241014,163300,822366310,5150,5150,5150,5150,916
20241014,163200,822366310,5150,5150,5150,5150,0
20241014,163100,822366310,5150,5150,5150,5150,0
20241014,163000,822366310,5150,5150,5150,5150,0
20241014,162900,822366310,5150,5150,5150,5150,0
20241014,162800,822366310,5150,5150,5150,5150,0
20241014,162700,822366310,5150,5150,5150,5150,0
20241014,162600,822366310,5150,5150,5150,5150,0
20241014,162500,822366310,5150,5150,5150,5150,0
20241014,162400,822366310,5150,5150,5150,5150,0
20241014,162300,822366310,5150,5150,5150,5150,0
20241014,162200,822366310,5150,5150,5150,5150,0
20241014,162100,822366310,5150,5150,5150,5150,0
20241014,162000,822366310,5150,5150,5150,5150,0
20241014,161900,822366310,5150,5150,5150,5150,0
20241014,161800,822366310,5150,5150,5150,5150,0
20241014,161700,822366310,5150,5150,5150,5150,0
20241014,161600,822366310,5150,5150,5150,5150,0
20241014,161500,822366310,5150,5150,5150,5150,0
20241014,161400,822366310,5150,5150,5150,5150,0
20241014,161300,822366310,5150,5150,5150,5150,0
20241014,161200,822366310,5150,5150,5150,5150,0
20241014,161100,822366310,5150,5150,5150,5150,0
20241014,161000,822366310,5150,5150,5150,5150,0
20241014,160900,822366310,5150,5150,5150,5150,0
20241014,160800,822366310,5150,5150,5150,5150,0
20241014,160700,822366310,5150,5150,5150,5150,0
20241014,160600,822366310,5150,5150,5150,5150,0
20241014,160500,822366310,5150,5150,5150,5150,0
20241014,160400,822366310,5150,5150,5150,5150,0
20241014,160300,822366310,5150,5150,5150,5150,916
20241014,160200,822366310,5150,5150,5150,5150,0
20241014,160100,822366310,5150,5150,5150,5150,0
20241014,160000,822366310,5150,5150,5150,5150,0
20241014,155900,822366310,5150,5150,5150,5150,0
20241014,155800,822366310,5150,5150,5150,5150,0
20241014,155700,822366310,5150,5150,5150,5150,0
20241014,155600,822366310,5150,5150,5150,5150,0
20241014,155500,822366310,5150,5150,5150,5150,0
20241014,155400,822366310,5150,5150,5150,5150,0
20241014,155300,822366310,5150,5150,5150,5150,0
20241014,155200,822366310,5150,5150,5150,5150,0
20241014,155100,822366310,5150,5150,5150,5150,0
20241014,155000,822366310,5150,5150,5150,5150,0
20241014,154900,822366310,5150,5150,5150,5150,0
20241014,154800,822366310,5150,5150,5150,5150,0
20241014,154700,822366310,5150,5150,5150,5150,0
20241014,154600,822366310,5150,5150,5150,5150,0
20241014,154500,822366310,5150,5150,5150,5150,0
20241014,154400,822366310,5150,5150,5150,5150,0
20241014,154300,822366310,5150,5150,5150,5150,0
20241014,154200,822366310,5150,5150,5150,5150,0
20241014,154100,822366310,5150,5150,5150,5150,0
20241014,154000,822366310,5150,5150,5150,5150,0
20241014,153900,822366310,5150,5150,5150,5150,0
20241014,153800,822366310,5150,5150,5150,5150,0
20241014,153700,822366310,5150,5150,5150,5150,0
20241014,153600,822366310,5150,5150,5150,5150,0
20241014,153500,822366310,5150,5150,5150,5150,0
20241014,153400,822366310,5150,5150,5150,5150,0
20241014,153300,822366310,5150,5150,5150,5150,916
20241014,153200,822366310,5150,5150,5150,5150,0
20241014,153100,822366310,5150,5150,5150,5150,0
20241014,153000,822366310,5150,5150,5150,5150,916
20241014,152900,817648910,5180,5180,5180,5180,0
20241014,152800,817648910,5180,5180,5180,5180,0
20241014,152700,817648910,5180,5180,5180,5180,0
20241014,152600,817648910,5180,5180,5180,5180,0
20241014,152500,817648910,5180,5180,5180,5180,0
20241014,152400,817648910,5180,5180,5180,5180,0
20241014,152300,817648910,5180,5180,5180,5180,0
20241014,152200,817648910,5180,5180,5180,5180,0
20241014,152100,817648910,5180,5180,5180,5180,0
20241014,152000,817648910,5180,5180,5180,5180,0
20241014,151900,817648910,5180,5180,5180,5160,113
20241014,151800,817063610,5180,5180,5180,5180,0
20241014,151700,817063610,5180,5180,5180,5180,0
20241014,151600,817063610,5180,5180,5180,5160,78
20241014,151500,816660360,5180,5170,5180,5170,50
20241014,151400,816401850,5180,5180,5180,5180,0
20241014,151300,816401850,5180,5180,5180,5180,14
20241014,151200,816329330,5180,5180,5180,5180,2
20241014,151100,816318970,5180,5180,5180,5180,6
20241014,151000,816287890,5180,5180,5180,5180,40
20241014,150900,816080690,5180,5180,5180,5180,0
20241014,150800,816080690,5180,5180,5180,5180,27
20241014,150700,815940830,5180,5180,5180,5180,0
20241014,150600,815940830,5180,5180,5180,5180,0
20241014,150500,815940830,5180,5180,5180,5180,6
20241014,150400,815909750,5180,5170,5180,5150,549
20241014,150300,813076090,5180,5180,5180,5180,119
20241014,150200,812459670,5180,5180,5180,5180,80
20241014,150100,812045270,5180,5180,5180,5180,23
20241014,150000,811926130,5180,5180,5180,5180,100
20241014,145900,811408130,5180,5180,5180,5180,55
20241014,145800,811123230,5180,5180,5180,5180,0
20241014,145700,811123230,5180,5180,5180,5180,0
20241014,145600,811123230,5180,5160,5180,5160,12
20241014,145500,811061290,5160,5160,5160,5160,13
20241014,145400,810994210,5170,5180,5180,5170,12
20241014,145300,810932160,5170,5170,5170,5170,23
20241014,145200,810813250,5160,5160,5160,5160,0
20241014,145100,810813250,5160,5160,5160,5160,46
20241014,145000,810575890,5140,5150,5150,5140,25
20241014,144900,810447190,5140,5140,5140,5140,200
20241014,144800,809419190,5140,5160,5160,5140,189
20241014,144700,808447330,5160,5160,5160,5160,0
20241014,144600,808447330,5160,5160,5160,5160,1
20241014,144500,808442170,5130,5130,5130,5130,0
20241014,144400,808442170,5130,5130,5130,5130,200
20241014,144300,807416170,5130,5140,5140,5130,300
20241014,144200,805877120,5140,5140,5140,5140,300
20241014,144100,804335120,5140,5160,5160,5140,406
20241014,144000,802244470,5170,5160,5180,5160,74
20241014,143900,801862070,5160,5170,5170,5160,29
20241014,143800,801712420,5180,5180,5180,5180,31
20241014,143700,801551840,5170,5170,5170,5170,30
20241014,143600,801396740,5170,5170,5170,5170,20
20241014,143500,801293340,5180,5180,5180,5180,1
20241014,143400,801288160,5170,5170,5170,5170,200
20241014,143300,800254160,5180,5180,5180,5180,0
20241014,143200,800254160,5180,5180,5180,5180,135
20241014,143100,799554860,5170,5170,5170,5170,1
20241014,143000,799549690,5180,5180,5180,5180,347
20241014,142900,797752230,5180,5180,5180,5180,1
20241014,142800,797747050,5170,5170,5170,5170,0
20241014,142700,797747050,5170,5170,5170,5170,100
20241014,142600,797230050,5170,5170,5170,5170,306
20241014,142500,795648030,5170,5170,5170,5170,1
20241014,142400,795642860,5160,5160,5160,5160,3
20241014,142300,795627380,5140,5160,5180,5140,990
20241014,142200,790531410,5170,5170,5170,5170,222
20241014,142100,789383670,5170,5170,5170,5170,22
20241014,142000,789269930,5170,5180,5180,5170,173
20241014,141900,788373950,5180,5180,5180,5180,0
20241014,141800,788373950,5180,5190,5190,5180,104
20241014,141700,787834690,5200,5200,5200,5200,34
20241014,141600,787657890,5220,5220,5220,5220,0
20241014,141500,787657890,5220,5220,5220,5220,0
20241014,141400,787657890,5220,5220,5220,5220,0
20241014,141300,787657890,5220,5220,5220,5220,0
20241014,141200,787657890,5220,5220,5220,5220,1
20241014,141100,787652670,5200,5200,5200,5200,20
20241014,141000,787548670,5210,5210,5210,5210,0
20241014,140900,787548670,5210,5210,5210,5210,0
20241014,140800,787548670,5210,5210,5210,5210,0
20241014,140700,787548670,5210,5210,5210,5210,0
20241014,140600,787548670,5210,5210,5210,5210,0
20241014,140500,787548670,5210,5210,5210,5210,25
20241014,140400,787418420,5210,5210,5210,5210,15
20241014,140300,787340270,5180,5210,5210,5180,732
20241014,140200,783541990,5220,5220,5220,5220,0
20241014,140100,783541990,5220,5220,5220,5220,120
20241014,140000,782915590,5220,5220,5220,5220,0
20241014,135900,782915590,5220,5220,5220,5220,100
20241014,135800,782393590,5230,5230,5230,5230,0
20241014,135700,782393590,5230,5230,5230,5230,0
20241014,135600,782393590,5230,5230,5230,5230,3
20241014,135500,782377900,5230,5240,5240,5230,68
20241014,135400,782022160,5240,5240,5240,5240,80
20241014,135300,781602960,5240,5230,5240,5230,57
20241014,135200,781304780,5230,5230,5230,5220,57
20241014,135100,781006680,5230,5230,5230,5230,30
20241014,135000,780849780,5230,5230,5230,5230,25
20241014,134900,780719030,5210,5210,5210,5210,0
20241014,134800,780719030,5210,5230,5230,5210,60
20241014,134700,780406090,5240,5240,5240,5240,0
20241014,134600,780406090,5240,5250,5250,5240,2488
20241014,134500,767368850,5260,5260,5260,5260,16
20241014,134400,767284690,5280,5280,5280,5280,0
20241014,134300,767284690,5280,5280,5280,5280,0
20241014,134200,767284690,5280,5260,5280,5260,2
20241014,134100,767274150,5240,5240,5240,5240,0
20241014,134000,767274150,5240,5240,5240,5240,0
20241014,133900,767274150,5240,5250,5250,5240,5000
20241014,133800,741058860,5280,5280,5280,5280,0
20241014,133700,741058860,5280,5280,5280,5270,751
20241014,133600,737098580,5280,5280,5280,5280,0
20241014,133500,737098580,5280,5280,5280,5280,0
20241014,133400,737098580,5280,5280,5280,5280,100
20241014,133300,736570580,5280,5280,5280,5280,0
20241014,133200,736570580,5280,5280,5280,5280,0
20241014,133100,736570580,5280,5280,5280,5280,0
20241014,133000,736570580,5280,5270,5280,5270,101
20241014,132900,736038300,5280,5270,5280,5270,83
20241014,132800,735600880,5280,5280,5280,5270,109
20241014,132700,735026360,5280,5280,5280,5280,1
20241014,132600,735021080,5280,5280,5280,5280,0
20241014,132500,735021080,5280,5280,5280,5280,4
20241014,132400,734999960,5280,5280,5280,5280,0
20241014,132300,734999960,5280,5280,5280,5280,0
20241014,132200,734999960,5280,5280,5280,5280,43
20241014,132100,734772920,5270,5270,5270,5270,10
20241014,132000,734720220,5280,5280,5280,5280,576
20241014,131900,731678940,5290,5290,5290,5290,1
20241014,131800,731673650,5290,5290,5290,5280,45
20241014,131700,731435610,5290,5280,5290,5280,272
20241014,131600,729996750,5290,5290,5290,5290,0
20241014,131500,729996750,5290,5290,5290,5290,481
20241014,131400,727452260,5290,5280,5290,5280,6
20241014,131300,727420570,5290,5290,5290,5290,100
20241014,131200,726891570,5290,5290,5290,5290,100
20241014,131100,726362570,5290,5290,5290,5290,0
20241014,131000,726362570,5290,5280,5290,5280,352
20241014,130900,724501740,5280,5280,5280,5280,1
20241014,130800,724496460,5270,5270,5280,5270,21
20241014,130700,724385780,5270,5270,5270,5270,1
20241014,130600,724380510,5260,5260,5260,5260,20
20241014,130500,724275310,5250,5250,5250,5250,10
20241014,130400,724222810,5250,5250,5250,5250,20
20241014,130300,724117810,5260,5260,5260,5260,0
20241014,130200,724117810,5260,5260,5260,5260,0
20241014,130100,724117810,5260,5260,5260,5260,0
20241014,130000,724117810,5260,5260,5260,5260,102
20241014,125900,723581290,5250,5250,5250,5250,87
20241014,125800,723124540,5250,5250,5250,5250,7
20241014,125700,723087790,5250,5250,5250,5250,10
20241014,125600,723035290,5250,5250,5250,5250,62
20241014,125500,722709790,5260,5260,5260,5260,0
20241014,125400,722709790,5260,5260,5260,5260,0
20241014,125300,722709790,5260,5260,5260,5260,0
20241014,125200,722709790,5260,5260,5260,5260,0
20241014,125100,722709790,5260,5260,5260,5260,0
20241014,125000,722709790,5260,5260,5260,5260,0
20241014,124900,722709790,5260,5260,5260,5260,0
20241014,124800,722709790,5260,5260,5260,5260,0
20241014,124700,722709790,5260,5250,5260,5250,742
20241014,124600,718814280,5260,5260,5260,5260,0
20241014,124500,718814280,5260,5260,5260,5260,0
20241014,124400,718814280,5260,5260,5260,5260,0
20241014,124300,718814280,5260,5250,5260,5250,624
20241014,124200,715537040,5250,5260,5260,5250,834
20241014,124100,711158040,5260,5260,5260,5260,297
20241014,124000,709595820,5260,5280,5280,5260,3315
20241014,123900,692147990,5280,5290,5320,5280,1999
20241014,123800,681570360,5290,5290,5290,5280,111
20241014,123700,680983270,5270,5280,5290,5270,592
20241014,123600,677861690,5280,5270,5280,5270,1368
20241014,123500,670642450,5270,5270,5270,5270,1
20241014,123400,670637180,5270,5270,5270,5270,13
20241014,123300,670568670,5270,5270,5270,5270,10
20241014,123200,670515970,5260,5270,5270,5260,1192
20241014,123100,664234170,5280,5260,5280,5260,546
20241014,123000,661359640,5280,5270,5280,5260,1618
20241014,122900,652847940,5290,5270,5290,5260,1842
20241014,122800,643142180,5260,5250,5260,5250,715
20241014,122700,639383330,5250,5250,5250,5250,1
20241014,122600,639378080,5240,5240,5240,5240,9
20241014,122500,639330920,5240,5240,5240,5240,7
20241014,122400,639294240,5240,5240,5240,5240,3
20241014,122300,639278520,5240,5240,5240,5240,30
20241014,122200,639121320,5240,5230,5240,5230,248
20241014,122100,637824270,5220,5220,5220,5220,170
20241014,122000,636936870,5220,5220,5220,5220,20
20241014,121900,636832470,5220,5220,5220,5210,31
20241014,121800,636670750,5220,5220,5220,5220,0
20241014,121700,636670750,5220,5220,5230,5220,26
20241014,121600,636535010,5200,5220,5220,5200,64
20241014,121500,636201650,5220,5220,5220,5220,10
20241014,121400,636149450,5230,5230,5230,5230,51
20241014,121300,635882720,5240,5240,5240,5240,20
20241014,121200,635777920,5250,5220,5250,5220,112
20241014,121100,635191330,5240,5240,5240,5240,0
20241014,121000,635191330,5240,5240,5240,5240,0
20241014,120900,635191330,5240,5240,5240,5240,0
20241014,120800,635191330,5240,5240,5240,5240,0
20241014,120700,635191330,5240,5220,5240,5220,21
20241014,120600,635081500,5230,5220,5230,5220,2
20241014,120500,635071050,5220,5220,5220,5220,1
20241014,120400,635065830,5220,5220,5220,5220,15
20241014,120300,634987530,5230,5230,5230,5230,350
20241014,120200,633157030,5230,5220,5230,5210,160
20241014,120100,632321840,5230,5230,5230,5220,22
20241014,120000,632206980,5220,5220,5220,5190,2579
20241014,115900,618801680,5230,5230,5230,5230,0
20241014,115800,618801680,5230,5230,5230,5230,0
20241014,115700,618801680,5230,5230,5230,5230,12
20241014,115600,618738920,5230,5230,5230,5230,0
20241014,115500,618738920,5230,5230,5230,5230,2
20241014,115400,618728460,5230,5230,5230,5230,0
20241014,115300,618728460,5230,5220,5230,5220,233
20241014,115200,617510370,5220,5220,5220,5220,5
20241014,115100,617484270,5220,5220,5220,5220,3
20241014,115000,617468610,5210,5210,5210,5210,0
20241014,114900,617468610,5210,5220,5220,5210,12
20241014,114800,617406070,5230,5230,5230,5230,269
20241014,114700,615999200,5250,5250,5250,5250,24
20241014,114600,615873200,5260,5250,5260,5250,513
20241014,114500,613174940,5250,5290,5290,5250,1243
20241014,114400,606619290,5290,5240,5290,5240,3879
20241014,114300,586248980,5250,5240,5250,5240,3501
20241014,114200,567868750,5240,5240,5240,5240,12
20241014,114100,567805870,5230,5220,5240,5220,520
20241014,114000,565084180,5220,5220,5220,5210,73
20241014,113900,564703320,5220,5210,5220,5210,11
20241014,113800,564646000,5230,5210,5230,5210,130
20241014,113700,563967490,5210,5210,5220,5210,21
20241014,113600,563858070,5230,5220,5230,5220,799
20241014,113500,559686330,5220,5200,5220,5200,125
20241014,113400,559035170,5200,5200,5200,5190,459
20241014,113300,556648470,5190,5190,5190,5190,10
20241014,113200,556596570,5200,5200,5200,5200,1
20241014,113100,556591370,5190,5190,5190,5190,10
20241014,113000,556539470,5190,5170,5190,5170,1080
20241014,112900,550945830,5160,5160,5160,5160,517
20241014,112800,548278110,5170,5190,5190,5170,64
20241014,112700,547946970,5190,5190,5190,5190,80
20241014,112600,547531770,5190,5190,5190,5190,10
20241014,112500,547479870,5190,5190,5190,5180,1049
20241014,112400,542045560,5200,5200,5200,5200,0
20241014,112300,542045560,5200,5180,5200,5180,600
20241014,112200,538927850,5180,5160,5180,5160,165
20241014,112100,538073370,5180,5180,5180,5180,1
20241014,112000,538068190,5170,5170,5170,5170,74
20241014,111900,537685610,5170,5170,5170,5170,1
20241014,111800,537680440,5160,5160,5160,5160,0
20241014,111700,537680440,5160,5160,5160,5160,10
20241014,111600,537628840,5150,5150,5150,5150,0
20241014,111500,537628840,5150,5150,5150,5150,48
20241014,111400,537381640,5160,5160,5160,5160,10
20241014,111300,537330040,5160,5170,5170,5160,216
20241014,111200,536215440,5170,5170,5170,5170,0
20241014,111100,536215440,5170,5170,5170,5170,20
20241014,111000,536112040,5160,5160,5170,5160,3
20241014,110900,536096550,5170,5160,5170,5160,51
20241014,110800,535833380,5170,5180,5180,5170,260
20241014,110700,534487070,5170,5180,5180,5170,665
20241014,110600,531042570,5190,5190,5190,5190,5
20241014,110500,531016620,5190,5190,5190,5190,30
20241014,110400,530860920,5190,5190,5190,5190,0
20241014,110300,530860920,5190,5190,5190,5190,0
20241014,110200,530860920,5190,5190,5190,5190,96
20241014,110100,530362680,5180,5180,5180,5180,5
20241014,110000,530336780,5190,5190,5190,5190,2
20241014,105900,530326400,5190,5160,5190,5160,167
20241014,105800,529462360,5160,5160,5160,5160,20
20241014,105700,529359160,5150,5150,5150,5150,0
20241014,105600,529359160,5150,5150,5150,5150,0
20241014,105500,529359160,5150,5160,5160,5130,2367
20241014,105400,517204680,5160,5170,5170,5160,136
20241014,105300,516502620,5170,5160,5170,5160,22
20241014,105200,516388980,5160,5170,5170,5160,58
20241014,105100,516089510,5170,5170,5170,5170,8
20241014,105000,516048150,5180,5180,5180,5180,1
20241014,104900,516042970,5170,5170,5170,5170,21
20241014,104800,515934400,5160,5170,5170,5160,211
20241014,104700,514845630,5170,5170,5170,5170,20
20241014,104600,514742230,5170,5170,5170,5170,0
20241014,104500,514742230,5170,5170,5170,5170,11
20241014,104400,514685360,5150,5150,5150,5150,11
20241014,104300,514628710,5180,5160,5180,5160,3
20241014,104200,514613200,5160,5150,5180,5150,559
20241014,104100,511720010,5150,5150,5150,5150,0
20241014,104000,511720010,5150,5150,5150,5130,52
20241014,103900,511452230,5130,5130,5130,5130,1
20241014,103800,511447100,5150,5150,5150,5150,0
20241014,103700,511447100,5150,5150,5160,5150,500
20241014,103600,508870100,5150,5140,5150,5130,12
20241014,103500,508808420,5150,5150,5150,5150,0
20241014,103400,508808420,5150,5140,5150,5130,419
20241014,103300,506658840,5160,5160,5160,5160,0
20241014,103200,506658840,5160,5150,5160,5150,241
20241014,103100,505417680,5170,5170,5170,5170,0
20241014,103000,505417680,5170,5160,5170,5160,2
20241014,102900,505407350,5160,5160,5160,5160,11
20241014,102800,505350590,5160,5160,5160,5160,0
20241014,102700,505350590,5160,5160,5160,5160,0
20241014,102600,505350590,5160,5160,5160,5160,8
20241014,102500,505309310,5160,5160,5160,5160,0
20241014,102400,505309310,5160,5170,5170,5160,16
20241014,102300,505226740,5170,5170,5170,5170,10
20241014,102200,505175040,5170,5140,5170,5140,101
20241014,102100,504655870,5170,5150,5170,5140,202
20241014,102000,503617300,5150,5170,5170,5150,300
20241014,101900,502069360,5190,5190,5190,5190,0
20241014,101800,502069360,5190,5190,5190,5190,100
20241014,101700,501550360,5190,5200,5210,5190,24
20241014,101600,501425770,5190,5200,5200,5160,1023
20241014,101500,496136570,5210,5210,5210,5210,365
20241014,101400,494234920,5210,5190,5210,5190,116
20241014,101300,493632590,5190,5190,5190,5190,1
20241014,101200,493627400,5160,5160,5160,5160,0
20241014,101100,493627400,5160,5190,5210,5160,29
20241014,101000,493476950,5220,5190,5220,5190,4
20241014,100900,493456100,5220,5140,5220,5140,2718
20241014,100800,479438950,5140,5130,5140,5130,531
20241014,100700,476711880,5130,5130,5130,5130,41
20241014,100600,476501550,5130,5130,5130,5130,8
20241014,100500,476460510,5130,5130,5130,5130,100
20241014,100400,475947510,5130,5130,5130,5130,0
20241014,100300,475947510,5130,5120,5130,5120,31
20241014,100200,475788780,5120,5130,5130,5120,196
20241014,100100,474785250,5120,5130,5130,5120,89
20241014,100000,474328780,5130,5130,5130,5130,0
20241014,095900,474328780,5130,5120,5130,5120,11
20241014,095800,474272450,5120,5130,5130,5120,156
20241014,095700,473472270,5130,5130,5130,5130,0
20241014,095600,473472270,5130,5130,5130,5130,0
20241014,095500,473472270,5130,5120,5130,5120,17
20241014,095400,473385160,5130,5130,5130,5130,0
20241014,095300,473385160,5130,5100,5130,5100,647
20241014,095200,470078880,5110,5110,5110,5110,0
20241014,095100,470078880,5110,5110,5110,5110,0
20241014,095000,470078880,5110,5090,5110,5080,351
20241014,094900,468293940,5090,5120,5120,5090,3503
20241014,094800,450433720,5130,5120,5130,5120,26
20241014,094700,450300590,5120,5120,5120,5120,20
20241014,094600,450198190,5130,5130,5130,5130,3
20241014,094500,450182800,5130,5130,5130,5100,2143
20241014,094400,439237560,5130,5130,5130,5130,153
20241014,094300,438452670,5130,5130,5130,5130,110
20241014,094200,437888370,5150,5150,5150,5150,101
20241014,094100,437368220,5150,5150,5150,5150,40
20241014,094000,437162220,5150,5150,5150,5150,0
20241014,093900,437162220,5150,5150,5150,5150,0
20241014,093800,437162220,5150,5130,5150,5130,300
20241014,093700,435623120,5130,5130,5130,5130,3
20241014,093600,435607730,5130,5130,5130,5130,0
20241014,093500,435607730,5130,5130,5130,5130,101
20241014,093400,435089600,5120,5120,5120,5110,515
20241014,093300,432453900,5120,5120,5120,5120,20
20241014,093200,432351500,5140,5130,5140,5130,59
20241014,093100,432048820,5140,5110,5140,5090,10096
20241014,093000,380556620,5140,5130,5140,5110,112
20241014,092900,379983940,5140,5140,5140,5140,0
20241014,092800,379983940,5140,5140,5140,5140,250
20241014,092700,378698940,5150,5130,5150,5130,44
20241014,092600,378472760,5140,5150,5150,5090,11071
20241014,092500,321985480,5150,5150,5160,5150,22
20241014,092400,321872170,5150,5150,5150,5150,201
20241014,092300,320837020,5130,5130,5130,5130,194
20241014,092200,319841800,5130,5100,5130,5100,2107
20241014,092100,309060040,5100,5120,5120,5100,10100
20241014,092000,257547480,5120,5170,5170,5090,9738
20241014,091900,207780770,5110,5120,5140,5100,5851
20241014,091800,177864010,5120,5130,5130,5100,1972
20241014,091700,167793860,5120,5100,5120,5100,712
20241014,091600,164148460,5100,5090,5100,5090,410
20241014,091500,162057500,5120,5130,5130,5050,1500
20241014,091400,154414510,5140,5160,5160,5140,495
20241014,091300,151865300,5160,5170,5170,5160,626
20241014,091200,148629230,5170,5250,5250,5170,2385
20241014,091100,136208390,5250,5250,5250,5250,1093
20241014,091000,130470140,5250,5270,5270,5220,151
20241014,090900,129680280,5280,5310,5320,5240,3069
20241014,090800,113426470,5310,5230,5310,5230,4788
20241014,090700,88275200,5230,5230,5230,5230,2174
20241014,090600,76905180,5220,5230,5230,5220,82
20241014,090500,76476630,5230,5240,5240,5230,94
20241014,090400,75984200,5240,5290,5310,5240,3217
20241014,090300,58977720,5290,5370,5370,5290,1060
20241014,090200,53361070,5370,5200,5370,5200,4429
20241014,090100,30030280,5200,5190,5200,5190,2156
20241014,090000,18820480,5150,5150,5160,5150,3654