KissMeData/210980/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205700,641942110,8950,8950,8950,8950,1773
20241007,205600,641942110,8950,8950,8950,8950,0
20241007,205500,641942110,8950,8950,8950,8950,0
20241007,205400,641942110,8950,8950,8950,8950,0
20241007,205300,641942110,8950,8950,8950,8950,0
20241007,205200,641942110,8950,8950,8950,8950,0
20241007,205100,641942110,8950,8950,8950,8950,0
20241007,205000,641942110,8950,8950,8950,8950,0
20241007,204900,641942110,8950,8950,8950,8950,0
20241007,204800,641942110,8950,8950,8950,8950,0
20241007,204700,641942110,8950,8950,8950,8950,0
20241007,204600,641942110,8950,8950,8950,8950,0
20241007,204500,641942110,8950,8950,8950,8950,0
20241007,204400,641942110,8950,8950,8950,8950,0
20241007,204300,641942110,8950,8950,8950,8950,0
20241007,204200,641942110,8950,8950,8950,8950,0
20241007,204100,641942110,8950,8950,8950,8950,0
20241007,204000,641942110,8950,8950,8950,8950,0
20241007,203900,641942110,8950,8950,8950,8950,0
20241007,203800,641942110,8950,8950,8950,8950,0
20241007,203700,641942110,8950,8950,8950,8950,0
20241007,203600,641942110,8950,8950,8950,8950,0
20241007,203500,641942110,8950,8950,8950,8950,0
20241007,203400,641942110,8950,8950,8950,8950,0
20241007,203300,641942110,8950,8950,8950,8950,0
20241007,203200,641942110,8950,8950,8950,8950,0
20241007,203100,641942110,8950,8950,8950,8950,0
20241007,203000,641942110,8950,8950,8950,8950,0
20241007,202900,641942110,8950,8950,8950,8950,0
20241007,202800,641942110,8950,8950,8950,8950,0
20241007,202700,641942110,8950,8950,8950,8950,1773
20241007,202600,641942110,8950,8950,8950,8950,0
20241007,202500,641942110,8950,8950,8950,8950,0
20241007,202400,641942110,8950,8950,8950,8950,0
20241007,202300,641942110,8950,8950,8950,8950,0
20241007,202200,641942110,8950,8950,8950,8950,0
20241007,202100,641942110,8950,8950,8950,8950,0
20241007,202000,641942110,8950,8950,8950,8950,0
20241007,201900,641942110,8950,8950,8950,8950,0
20241007,201800,641942110,8950,8950,8950,8950,0
20241007,201700,641942110,8950,8950,8950,8950,0
20241007,201600,641942110,8950,8950,8950,8950,0
20241007,201500,641942110,8950,8950,8950,8950,0
20241007,201400,641942110,8950,8950,8950,8950,0
20241007,201300,641942110,8950,8950,8950,8950,0
20241007,201200,641942110,8950,8950,8950,8950,0
20241007,201100,641942110,8950,8950,8950,8950,0
20241007,201000,641942110,8950,8950,8950,8950,0
20241007,200900,641942110,8950,8950,8950,8950,0
20241007,200800,641942110,8950,8950,8950,8950,0
20241007,200700,641942110,8950,8950,8950,8950,0
20241007,200600,641942110,8950,8950,8950,8950,0
20241007,200500,641942110,8950,8950,8950,8950,0
20241007,200400,641942110,8950,8950,8950,8950,0
20241007,200300,641942110,8950,8950,8950,8950,0
20241007,200200,641942110,8950,8950,8950,8950,0
20241007,200100,641942110,8950,8950,8950,8950,0
20241007,200000,641942110,8950,8950,8950,8950,0
20241007,195900,641942110,8950,8950,8950,8950,0
20241007,195800,641942110,8950,8950,8950,8950,0
20241007,195700,641942110,8950,8950,8950,8950,1773
20241007,195600,641942110,8950,8950,8950,8950,0
20241007,195500,641942110,8950,8950,8950,8950,0
20241007,195400,641942110,8950,8950,8950,8950,0
20241007,195300,641942110,8950,8950,8950,8950,0
20241007,195200,641942110,8950,8950,8950,8950,0
20241007,195100,641942110,8950,8950,8950,8950,0
20241007,195000,641942110,8950,8950,8950,8950,0
20241007,194900,641942110,8950,8950,8950,8950,0
20241007,194800,641942110,8950,8950,8950,8950,0
20241007,194700,641942110,8950,8950,8950,8950,0
20241007,194600,641942110,8950,8950,8950,8950,0
20241007,194500,641942110,8950,8950,8950,8950,0
20241007,194400,641942110,8950,8950,8950,8950,0
20241007,194300,641942110,8950,8950,8950,8950,0
20241007,194200,641942110,8950,8950,8950,8950,0
20241007,194100,641942110,8950,8950,8950,8950,0
20241007,194000,641942110,8950,8950,8950,8950,0
20241007,193900,641942110,8950,8950,8950,8950,0
20241007,193800,641942110,8950,8950,8950,8950,0
20241007,193700,641942110,8950,8950,8950,8950,0
20241007,193600,641942110,8950,8950,8950,8950,0
20241007,193500,641942110,8950,8950,8950,8950,0
20241007,193400,641942110,8950,8950,8950,8950,0
20241007,193300,641942110,8950,8950,8950,8950,0
20241007,193200,641942110,8950,8950,8950,8950,0
20241007,193100,641942110,8950,8950,8950,8950,0
20241007,193000,641942110,8950,8950,8950,8950,0
20241007,192900,641942110,8950,8950,8950,8950,0
20241007,192800,641942110,8950,8950,8950,8950,0
20241007,192700,641942110,8950,8950,8950,8950,1773
20241007,192600,641942110,8950,8950,8950,8950,0
20241007,192500,641942110,8950,8950,8950,8950,0
20241007,192400,641942110,8950,8950,8950,8950,0
20241007,192300,641942110,8950,8950,8950,8950,0
20241007,192200,641942110,8950,8950,8950,8950,0
20241007,192100,641942110,8950,8950,8950,8950,0
20241007,192000,641942110,8950,8950,8950,8950,0
20241007,191900,641942110,8950,8950,8950,8950,0
20241007,191800,641942110,8950,8950,8950,8950,0
20241007,191700,641942110,8950,8950,8950,8950,0
20241007,191600,641942110,8950,8950,8950,8950,0
20241007,191500,641942110,8950,8950,8950,8950,0
20241007,191400,641942110,8950,8950,8950,8950,0
20241007,191300,641942110,8950,8950,8950,8950,0
20241007,191200,641942110,8950,8950,8950,8950,0
20241007,191100,641942110,8950,8950,8950,8950,0
20241007,191000,641942110,8950,8950,8950,8950,0
20241007,190900,641942110,8950,8950,8950,8950,0
20241007,190800,641942110,8950,8950,8950,8950,0
20241007,190700,641942110,8950,8950,8950,8950,0
20241007,190600,641942110,8950,8950,8950,8950,0
20241007,190500,641942110,8950,8950,8950,8950,0
20241007,190400,641942110,8950,8950,8950,8950,0
20241007,190300,641942110,8950,8950,8950,8950,0
20241007,190200,641942110,8950,8950,8950,8950,0
20241007,190100,641942110,8950,8950,8950,8950,0
20241007,190000,641942110,8950,8950,8950,8950,0
20241007,185900,641942110,8950,8950,8950,8950,0
20241007,185800,641942110,8950,8950,8950,8950,0
20241007,185700,641942110,8950,8950,8950,8950,1773
20241007,185600,641942110,8950,8950,8950,8950,0
20241007,185500,641942110,8950,8950,8950,8950,0
20241007,185400,641942110,8950,8950,8950,8950,0
20241007,185300,641942110,8950,8950,8950,8950,0
20241007,185200,641942110,8950,8950,8950,8950,0
20241007,185100,641942110,8950,8950,8950,8950,0
20241007,185000,641942110,8950,8950,8950,8950,0
20241007,184900,641942110,8950,8950,8950,8950,0
20241007,184800,641942110,8950,8950,8950,8950,0
20241007,184700,641942110,8950,8950,8950,8950,0
20241007,184600,641942110,8950,8950,8950,8950,0
20241007,184500,641942110,8950,8950,8950,8950,0
20241007,184400,641942110,8950,8950,8950,8950,0
20241007,184300,641942110,8950,8950,8950,8950,0
20241007,184200,641942110,8950,8950,8950,8950,0
20241007,184100,641942110,8950,8950,8950,8950,0
20241007,184000,641942110,8950,8950,8950,8950,0
20241007,183900,641942110,8950,8950,8950,8950,0
20241007,183800,641942110,8950,8950,8950,8950,0
20241007,183700,641942110,8950,8950,8950,8950,0
20241007,183600,641942110,8950,8950,8950,8950,0
20241007,183500,641942110,8950,8950,8950,8950,0
20241007,183400,641942110,8950,8950,8950,8950,0
20241007,183300,641942110,8950,8950,8950,8950,0
20241007,183200,641942110,8950,8950,8950,8950,0
20241007,183100,641942110,8950,8950,8950,8950,0
20241007,183000,641942110,8950,8950,8950,8950,0
20241007,182900,641942110,8950,8950,8950,8950,0
20241007,182800,641942110,8950,8950,8950,8950,0
20241007,182700,641942110,8950,8950,8950,8950,1773
20241007,182600,641942110,8950,8950,8950,8950,0
20241007,182500,641942110,8950,8950,8950,8950,0
20241007,182400,641942110,8950,8950,8950,8950,0
20241007,182300,641942110,8950,8950,8950,8950,0
20241007,182200,641942110,8950,8950,8950,8950,0
20241007,182100,641942110,8950,8950,8950,8950,0
20241007,182000,641942110,8950,8950,8950,8950,0
20241007,181900,641942110,8950,8950,8950,8950,0
20241007,181800,641942110,8950,8950,8950,8950,0
20241007,181700,641942110,8950,8950,8950,8950,0
20241007,181600,641942110,8950,8950,8950,8950,0
20241007,181500,641942110,8950,8950,8950,8950,0
20241007,181400,641942110,8950,8950,8950,8950,0
20241007,181300,641942110,8950,8950,8950,8950,0
20241007,181200,641942110,8950,8950,8950,8950,0
20241007,181100,641942110,8950,8950,8950,8950,0
20241007,181000,641942110,8950,8950,8950,8950,0
20241007,180900,641942110,8950,8950,8950,8950,0
20241007,180800,641942110,8950,8950,8950,8950,0
20241007,180700,641942110,8950,8950,8950,8950,0
20241007,180600,641942110,8950,8950,8950,8950,0
20241007,180500,641942110,8950,8950,8950,8950,0
20241007,180400,641942110,8950,8950,8950,8950,0
20241007,180300,641942110,8950,8950,8950,8950,0
20241007,180200,641942110,8950,8950,8950,8950,0
20241007,180100,641942110,8950,8950,8950,8950,0
20241007,180000,641942110,8950,8950,8950,8950,0
20241007,175900,641942110,8950,8950,8950,8950,0
20241007,175800,641942110,8950,8950,8950,8950,0
20241007,175700,641942110,8950,8950,8950,8950,1773
20241007,175600,641942110,8950,8950,8950,8950,0
20241007,175500,641942110,8950,8950,8950,8950,0
20241007,175400,641942110,8950,8950,8950,8950,0
20241007,175300,641942110,8950,8950,8950,8950,0
20241007,175200,641942110,8950,8950,8950,8950,0
20241007,175100,641942110,8950,8950,8950,8950,0
20241007,175000,641942110,8950,8950,8950,8950,0
20241007,174900,641942110,8950,8950,8950,8950,0
20241007,174800,641942110,8950,8950,8950,8950,0
20241007,174700,641942110,8950,8950,8950,8950,0
20241007,174600,641942110,8950,8950,8950,8950,0
20241007,174500,641942110,8950,8950,8950,8950,0
20241007,174400,641942110,8950,8950,8950,8950,0
20241007,174300,641942110,8950,8950,8950,8950,0
20241007,174200,641942110,8950,8950,8950,8950,0
20241007,174100,641942110,8950,8950,8950,8950,0
20241007,174000,641942110,8950,8950,8950,8950,0
20241007,173900,641942110,8950,8950,8950,8950,0
20241007,173800,641942110,8950,8950,8950,8950,0
20241007,173700,641942110,8950,8950,8950,8950,0
20241007,173600,641942110,8950,8950,8950,8950,0
20241007,173500,641942110,8950,8950,8950,8950,0
20241007,173400,641942110,8950,8950,8950,8950,0
20241007,173300,641942110,8950,8950,8950,8950,0
20241007,173200,641942110,8950,8950,8950,8950,0
20241007,173100,641942110,8950,8950,8950,8950,0
20241007,173000,641942110,8950,8950,8950,8950,0
20241007,172900,641942110,8950,8950,8950,8950,0
20241007,172800,641942110,8950,8950,8950,8950,0
20241007,172700,641942110,8950,8950,8950,8950,1773
20241007,172600,641942110,8950,8950,8950,8950,0
20241007,172500,641942110,8950,8950,8950,8950,0
20241007,172400,641942110,8950,8950,8950,8950,0
20241007,172300,641942110,8950,8950,8950,8950,0
20241007,172200,641942110,8950,8950,8950,8950,0
20241007,172100,641942110,8950,8950,8950,8950,0
20241007,172000,641942110,8950,8950,8950,8950,0
20241007,171900,641942110,8950,8950,8950,8950,0
20241007,171800,641942110,8950,8950,8950,8950,0
20241007,171700,641942110,8950,8950,8950,8950,0
20241007,171600,641942110,8950,8950,8950,8950,0
20241007,171500,641942110,8950,8950,8950,8950,0
20241007,171400,641942110,8950,8950,8950,8950,0
20241007,171300,641942110,8950,8950,8950,8950,0
20241007,171200,641942110,8950,8950,8950,8950,0
20241007,171100,641942110,8950,8950,8950,8950,0
20241007,171000,641942110,8950,8950,8950,8950,0
20241007,170900,641942110,8950,8950,8950,8950,0
20241007,170800,641942110,8950,8950,8950,8950,0
20241007,170700,641942110,8950,8950,8950,8950,0
20241007,170600,641942110,8950,8950,8950,8950,0
20241007,170500,641942110,8950,8950,8950,8950,0
20241007,170400,641942110,8950,8950,8950,8950,0
20241007,170300,641942110,8950,8950,8950,8950,0
20241007,170200,641942110,8950,8950,8950,8950,0
20241007,170100,641942110,8950,8950,8950,8950,0
20241007,170000,641942110,8950,8950,8950,8950,0
20241007,165900,641942110,8950,8950,8950,8950,0
20241007,165800,641942110,8950,8950,8950,8950,0
20241007,165700,641942110,8950,8950,8950,8950,1773
20241007,165600,641942110,8950,8950,8950,8950,0
20241007,165500,641942110,8950,8950,8950,8950,0
20241007,165400,641942110,8950,8950,8950,8950,0
20241007,165300,641942110,8950,8950,8950,8950,0
20241007,165200,641942110,8950,8950,8950,8950,0
20241007,165100,641942110,8950,8950,8950,8950,0
20241007,165000,641942110,8950,8950,8950,8950,0
20241007,164900,641942110,8950,8950,8950,8950,0
20241007,164800,641942110,8950,8950,8950,8950,0
20241007,164700,641942110,8950,8950,8950,8950,0
20241007,164600,641942110,8950,8950,8950,8950,0
20241007,164500,641942110,8950,8950,8950,8950,0
20241007,164400,641942110,8950,8950,8950,8950,0
20241007,164300,641942110,8950,8950,8950,8950,0
20241007,164200,641942110,8950,8950,8950,8950,0
20241007,164100,641942110,8950,8950,8950,8950,0
20241007,164000,641942110,8950,8950,8950,8950,0
20241007,163900,641942110,8950,8950,8950,8950,0
20241007,163800,641942110,8950,8950,8950,8950,0
20241007,163700,641942110,8950,8950,8950,8950,0
20241007,163600,641942110,8950,8950,8950,8950,0
20241007,163500,641942110,8950,8950,8950,8950,0
20241007,163400,641942110,8950,8950,8950,8950,0
20241007,163300,641942110,8950,8950,8950,8950,0
20241007,163200,641942110,8950,8950,8950,8950,0
20241007,163100,641942110,8950,8950,8950,8950,0
20241007,163000,641942110,8950,8950,8950,8950,0
20241007,162900,641942110,8950,8950,8950,8950,0
20241007,162800,641942110,8950,8950,8950,8950,0
20241007,162700,641942110,8950,8950,8950,8950,1773
20241007,162600,641942110,8950,8950,8950,8950,0
20241007,162500,641942110,8950,8950,8950,8950,0
20241007,162400,641942110,8950,8950,8950,8950,0
20241007,162300,641942110,8950,8950,8950,8950,0
20241007,162200,641942110,8950,8950,8950,8950,0
20241007,162100,641942110,8950,8950,8950,8950,0
20241007,162000,641942110,8950,8950,8950,8950,0
20241007,161900,641942110,8950,8950,8950,8950,0
20241007,161800,641942110,8950,8950,8950,8950,0
20241007,161700,641942110,8950,8950,8950,8950,0
20241007,161600,641942110,8950,8950,8950,8950,0
20241007,161500,641942110,8950,8950,8950,8950,0
20241007,161400,641942110,8950,8950,8950,8950,0
20241007,161300,641942110,8950,8950,8950,8950,0
20241007,161200,641942110,8950,8950,8950,8950,0
20241007,161100,641942110,8950,8950,8950,8950,0
20241007,161000,641942110,8950,8950,8950,8950,0
20241007,160900,641942110,8950,8950,8950,8950,0
20241007,160800,641942110,8950,8950,8950,8950,0
20241007,160700,641942110,8950,8950,8950,8950,0
20241007,160600,641942110,8950,8950,8950,8950,0
20241007,160500,641942110,8950,8950,8950,8950,0
20241007,160400,641942110,8950,8950,8950,8950,0
20241007,160300,641942110,8950,8950,8950,8950,0
20241007,160200,641942110,8950,8950,8950,8950,0
20241007,160100,641942110,8950,8950,8950,8950,0
20241007,160000,641942110,8950,8950,8950,8950,0
20241007,155900,641942110,8950,8950,8950,8950,0
20241007,155800,641942110,8950,8950,8950,8950,0
20241007,155700,641942110,8950,8950,8950,8950,1773
20241007,155600,641942110,8950,8950,8950,8950,0
20241007,155500,641942110,8950,8950,8950,8950,0
20241007,155400,641942110,8950,8950,8950,8950,0
20241007,155300,641942110,8950,8950,8950,8950,0
20241007,155200,641942110,8950,8950,8950,8950,0
20241007,155100,641942110,8950,8950,8950,8950,0
20241007,155000,641942110,8950,8950,8950,8950,0
20241007,154900,641942110,8950,8950,8950,8950,0
20241007,154800,641942110,8950,8950,8950,8950,0
20241007,154700,641942110,8950,8950,8950,8950,0
20241007,154600,641942110,8950,8950,8950,8950,0
20241007,154500,641942110,8950,8950,8950,8950,0
20241007,154400,641942110,8950,8950,8950,8950,0
20241007,154300,641942110,8950,8950,8950,8950,0
20241007,154200,641942110,8950,8950,8950,8950,0
20241007,154100,641942110,8950,8950,8950,8950,0
20241007,154000,641942110,8950,8950,8950,8950,0
20241007,153900,641942110,8950,8950,8950,8950,0
20241007,153800,641942110,8950,8950,8950,8950,0
20241007,153700,641942110,8950,8950,8950,8950,0
20241007,153600,641942110,8950,8950,8950,8950,0
20241007,153500,641942110,8950,8950,8950,8950,0
20241007,153400,641942110,8950,8950,8950,8950,0
20241007,153300,641942110,8950,8950,8950,8950,0
20241007,153200,641942110,8950,8950,8950,8950,0
20241007,153100,641942110,8950,8950,8950,8950,0
20241007,153000,641942110,8950,8950,8950,8950,1773
20241007,152900,626073760,8890,8890,8890,8890,0
20241007,152800,626073760,8890,8890,8890,8890,0
20241007,152700,626073760,8890,8890,8890,8890,0
20241007,152600,626073760,8890,8890,8890,8890,0
20241007,152500,626073760,8890,8890,8890,8890,0
20241007,152400,626073760,8890,8890,8890,8890,0
20241007,152300,626073760,8890,8890,8890,8890,0
20241007,152200,626073760,8890,8890,8890,8890,0
20241007,152100,626073760,8890,8890,8890,8890,0
20241007,152000,626073760,8890,8890,8890,8890,0
20241007,151900,626073760,8890,8920,8930,8890,657
20241007,151800,620223590,8900,8900,8900,8900,2
20241007,151700,620205790,8920,8920,8920,8920,0
20241007,151600,620205790,8920,8920,8920,8920,25
20241007,151500,619982790,8910,8920,8920,8900,5
20241007,151400,619938230,8920,8910,8920,8910,16
20241007,151300,619795580,8920,8920,8920,8920,1
20241007,151200,619786660,8930,8930,8930,8930,0
20241007,151100,619786660,8930,8930,8930,8930,0
20241007,151000,619786660,8930,8920,8930,8900,215
20241007,150900,617872430,8930,8930,8930,8930,11
20241007,150800,617774200,8930,8930,8930,8930,38
20241007,150700,617434860,8900,8900,8900,8900,0
20241007,150600,617434860,8900,8930,8930,8900,63
20241007,150500,616873290,8930,8930,8930,8930,0
20241007,150400,616873290,8930,8920,8930,8920,47
20241007,150300,616453860,8920,8920,8920,8920,0
20241007,150200,616453860,8920,8920,8920,8920,33
20241007,150100,616159500,8900,8900,8900,8900,0
20241007,150000,616159500,8900,8900,8900,8900,2
20241007,145900,616141700,8900,8900,8900,8900,20
20241007,145800,615963700,8900,8900,8910,8900,12
20241007,145700,615856800,8900,8900,8900,8900,1
20241007,145600,615847900,8900,8900,8900,8900,34
20241007,145500,615545300,8900,8900,8900,8900,0
20241007,145400,615545300,8900,8900,8900,8900,0
20241007,145300,615545300,8900,8900,8900,8900,0
20241007,145200,615545300,8900,8900,8900,8900,6
20241007,145100,615491900,8900,8900,8900,8900,20
20241007,145000,615313900,8900,8900,8900,8900,0
20241007,144900,615313900,8900,8900,8900,8900,49
20241007,144800,614877800,8900,8910,8910,8900,610
20241007,144700,609448620,8910,8910,8910,8910,0
20241007,144600,609448620,8910,8910,8910,8910,75
20241007,144500,608780370,8910,8920,8920,8910,447
20241007,144400,604797230,8920,8920,8920,8920,139
20241007,144300,603557350,8920,8920,8920,8920,0
20241007,144200,603557350,8920,8920,8920,8920,0
20241007,144100,603557350,8920,8910,8920,8910,25
20241007,144000,603334550,8900,8910,8910,8900,901
20241007,143900,595312940,8930,8920,8930,8910,260
20241007,143800,592995470,8920,8930,8930,8920,279
20241007,143700,590504790,8930,8930,8930,8930,10
20241007,143600,590415490,8910,8910,8910,8910,115
20241007,143500,589390840,8930,8930,8930,8930,43
20241007,143400,589006850,8910,8910,8910,8910,30
20241007,143300,588739550,8910,8910,8910,8910,0
20241007,143200,588739550,8910,8910,8910,8910,50
20241007,143100,588294050,8910,8910,8910,8910,0
20241007,143000,588294050,8910,8920,8920,8910,589
20241007,142900,583043320,8920,8920,8920,8920,0
20241007,142800,583043320,8920,8920,8920,8920,0
20241007,142700,583043320,8920,8920,8920,8920,693
20241007,142600,576861760,8920,8920,8920,8920,0
20241007,142500,576861760,8920,8920,8920,8920,0
20241007,142400,576861760,8920,8930,8930,8920,1363
20241007,142300,564692320,8940,8930,8940,8930,70
20241007,142200,564066920,8930,8930,8930,8930,1
20241007,142100,564057990,8940,8940,8940,8940,0
20241007,142000,564057990,8940,8940,8940,8940,2
20241007,141900,564040110,8930,8930,8930,8930,0
20241007,141800,564040110,8930,8930,8930,8930,0
20241007,141700,564040110,8930,8940,8940,8930,58
20241007,141600,563521880,8940,8940,8940,8940,127
20241007,141500,562386500,8930,8940,8940,8930,82
20241007,141400,561653730,8940,8940,8940,8940,0
20241007,141300,561653730,8940,8940,8940,8940,51
20241007,141200,561197790,8940,8940,8940,8940,32
20241007,141100,560911710,8940,8930,8940,8930,155
20241007,141000,559527220,8940,8940,8940,8940,41
20241007,140900,559160680,8930,8950,8950,8930,275
20241007,140800,556702070,8950,8950,8950,8950,17
20241007,140700,556549920,8940,8940,8950,8940,73
20241007,140600,555897090,8930,8950,8950,8930,78
20241007,140500,555200230,8950,8940,8950,8930,32
20241007,140400,554913930,8950,8940,8950,8930,46
20241007,140300,554502270,8950,8940,8950,8930,84
20241007,140200,553751110,8920,8950,8950,8920,242
20241007,140100,551586740,8950,8940,8950,8920,63
20241007,140000,551023860,8950,8950,8950,8920,29
20241007,135900,550764370,8920,8930,8950,8920,1585
20241007,135800,536601630,8920,8930,8940,8920,160
20241007,135700,535172070,8930,8920,8930,8920,7
20241007,135600,535109590,8920,8920,8930,8920,753
20241007,135500,528392630,8930,8930,8930,8930,560
20241007,135400,523391830,8920,8920,8920,8920,7
20241007,135300,523329390,8890,8910,8910,8890,3937
20241007,135200,488257990,8860,8860,8860,8860,104
20241007,135100,487336550,8860,8890,8890,8860,5784
20241007,135000,435919570,8880,8880,8890,8870,2040
20241007,134900,417788510,8890,8890,8890,8890,25
20241007,134800,417566260,8890,8890,8890,8890,5
20241007,134700,417521810,8890,8890,8890,8890,5
20241007,134600,417477360,8850,8850,8850,8850,583
20241007,134500,412317810,8850,8850,8850,8850,23
20241007,134400,412114260,8900,8900,8900,8900,3434
20241007,134300,381551660,8900,8890,8910,8890,1054
20241007,134200,372171360,8890,8890,8890,8890,1300
20241007,134100,360614360,8890,8900,8900,8890,197
20241007,134000,358861290,8910,8920,8920,8900,1134
20241007,133900,348758620,8920,8930,8930,8920,253
20241007,133800,346499850,8930,8900,8930,8900,3
20241007,133700,346473120,8930,8920,8930,8900,1537
20241007,133600,332757870,8900,8900,8900,8900,10
20241007,133500,332668870,8900,8900,8920,8890,2814
20241007,133400,307622790,8880,8870,8880,8870,6534
20241007,133300,249601490,8830,8830,8830,8830,0
20241007,133200,249601490,8830,8830,8830,8830,0
20241007,133100,249601490,8830,8830,8830,8830,0
20241007,133000,249601490,8830,8830,8830,8830,1445
20241007,132900,236842140,8880,8840,8880,8830,8394
20241007,132800,162696190,8840,8850,8880,8840,1990
20241007,132700,145091210,8880,8880,8880,8880,0
20241007,132600,145091210,8880,8880,8880,8880,0
20241007,132500,145091210,8880,8880,8880,8880,3
20241007,132400,145064570,8850,8850,8850,8850,0
20241007,132300,145064570,8850,8850,8850,8850,1
20241007,132200,145055720,8850,8880,8880,8850,112
20241007,132100,144061520,8880,8880,8880,8880,11
20241007,132000,143963840,8880,8880,8880,8880,0
20241007,131900,143963840,8880,8880,8880,8880,0
20241007,131800,143963840,8880,8880,8880,8880,0
20241007,131700,143963840,8880,8870,8880,8850,431
20241007,131600,140147020,8870,8870,8870,8870,98
20241007,131500,139277760,8860,8860,8860,8860,0
20241007,131400,139277760,8860,8860,8860,8860,0
20241007,131300,139277760,8860,8860,8870,8860,122
20241007,131200,138196800,8860,8860,8860,8860,24
20241007,131100,137984160,8870,8870,8870,8870,0
20241007,131000,137984160,8870,8870,8870,8870,1
20241007,130900,137975290,8860,8860,8860,8860,94
20241007,130800,137142450,8860,8860,8860,8860,0
20241007,130700,137142450,8860,8870,8870,8860,13
20241007,130600,137027170,8870,8870,8870,8870,0
20241007,130500,137027170,8870,8870,8870,8870,5
20241007,130400,136982820,8860,8860,8860,8860,0
20241007,130300,136982820,8860,8860,8860,8860,0
20241007,130200,136982820,8860,8870,8870,8860,13
20241007,130100,136867530,8870,8870,8870,8860,352
20241007,130000,133745810,8870,8880,8880,8870,119
20241007,125900,132689280,8900,8900,8900,8900,0
20241007,125800,132689280,8900,8900,8900,8900,0
20241007,125700,132689280,8900,8900,8900,8900,0
20241007,125600,132689280,8900,8900,8900,8900,0
20241007,125500,132689280,8900,8900,8900,8900,1
20241007,125400,132680380,8880,8880,8880,8880,1
20241007,125300,132671500,8880,8880,8880,8880,1
20241007,125200,132662620,8900,8900,8900,8880,3
20241007,125100,132635940,8880,8880,8880,8880,1
20241007,125000,132627060,8880,8900,8900,8880,22
20241007,124900,132431340,8910,8910,8910,8910,0
20241007,124800,132431340,8910,8910,8910,8910,1
20241007,124700,132422430,8880,8880,8880,8880,0
20241007,124600,132422430,8880,8880,8880,8880,3
20241007,124500,132395790,8880,8900,8900,8880,172
20241007,124400,130865150,8910,8910,8910,8910,10
20241007,124300,130776050,8910,8910,8910,8910,0
20241007,124200,130776050,8910,8910,8910,8910,0
20241007,124100,130776050,8910,8910,8910,8910,0
20241007,124000,130776050,8910,8910,8910,8910,2
20241007,123900,130758230,8910,8910,8910,8910,1
20241007,123800,130749320,8900,8890,8910,8890,253
20241007,123700,128498320,8900,8900,8900,8900,0
20241007,123600,128498320,8900,8900,8900,8900,0
20241007,123500,128498320,8900,8900,8900,8900,1
20241007,123400,128489420,8900,8900,8900,8900,0
20241007,123300,128489420,8900,8900,8900,8900,0
20241007,123200,128489420,8900,8900,8900,8900,0
20241007,123100,128489420,8900,8900,8900,8900,0
20241007,123000,128489420,8900,8900,8900,8900,1
20241007,122900,128480520,8880,8880,8880,8880,0
20241007,122800,128480520,8880,8900,8900,8880,63
20241007,122700,127920020,8900,8910,8910,8900,259
20241007,122600,125613350,8910,8910,8910,8910,0
20241007,122500,125613350,8910,8910,8910,8910,58
20241007,122400,125096570,8910,8900,8910,8900,255
20241007,122300,122826110,8900,8900,8900,8900,0
20241007,122200,122826110,8900,8900,8900,8900,1
20241007,122100,122817210,8900,8900,8900,8900,3
20241007,122000,122790510,8900,8900,8900,8900,10
20241007,121900,122701510,8910,8910,8910,8910,0
20241007,121800,122701510,8910,8910,8910,8910,0
20241007,121700,122701510,8910,8910,8910,8910,0
20241007,121600,122701510,8910,8910,8910,8910,0
20241007,121500,122701510,8910,8910,8910,8910,1
20241007,121400,122692600,8910,8910,8910,8910,1
20241007,121300,122683690,8880,8880,8880,8880,0
20241007,121200,122683690,8880,8880,8880,8880,0
20241007,121100,122683690,8880,8880,8880,8880,0
20241007,121000,122683690,8880,8880,8880,8880,55
20241007,120900,122195290,8910,8910,8910,8910,0
20241007,120800,122195290,8910,8910,8910,8910,0
20241007,120700,122195290,8910,8910,8910,8910,0
20241007,120600,122195290,8910,8910,8910,8910,4
20241007,120500,122159650,8880,8890,8890,8880,569
20241007,120400,117102100,8910,8910,8910,8910,0
20241007,120300,117102100,8910,8910,8910,8910,0
20241007,120200,117102100,8910,8910,8910,8910,0
20241007,120100,117102100,8910,8910,8910,8910,4
20241007,120000,117066460,8890,8900,8910,8890,382
20241007,115900,113665660,8900,8900,8900,8900,0
20241007,115800,113665660,8900,8900,8900,8900,0
20241007,115700,113665660,8900,8900,8900,8900,2
20241007,115600,113647860,8890,8890,8890,8890,0
20241007,115500,113647860,8890,8890,8900,8890,169
20241007,115400,112145410,8890,8890,8890,8890,0
20241007,115300,112145410,8890,8890,8890,8890,0
20241007,115200,112145410,8890,8890,8890,8890,0
20241007,115100,112145410,8890,8890,8890,8890,3
20241007,115000,112118740,8900,8900,8900,8900,1
20241007,114900,112109840,8890,8890,8890,8890,0
20241007,114800,112109840,8890,8890,8890,8890,0
20241007,114700,112109840,8890,8890,8890,8890,13
20241007,114600,111994270,8890,8890,8890,8890,0
20241007,114500,111994270,8890,8890,8890,8890,1
20241007,114400,111985380,8890,8890,8890,8890,1
20241007,114300,111976490,8900,8900,8900,8900,0
20241007,114200,111976490,8900,8900,8900,8900,3
20241007,114100,111949790,8890,8890,8890,8890,253
20241007,114000,109700620,8890,8890,8890,8890,0
20241007,113900,109700620,8890,8890,8890,8890,58
20241007,113800,109185000,8890,8890,8890,8890,1
20241007,113700,109176110,8890,8890,8890,8890,127
20241007,113600,108047080,8890,8890,8890,8890,0
20241007,113500,108047080,8890,8890,8890,8890,0
20241007,113400,108047080,8890,8890,8890,8890,20
20241007,113300,107869280,8890,8890,8890,8890,2
20241007,113200,107851500,8870,8870,8870,8870,0
20241007,113100,107851500,8870,8880,8880,8870,715
20241007,113000,101503310,8890,8890,8890,8890,208
20241007,112900,99654190,8890,8880,8890,8880,51
20241007,112800,99200810,8880,8880,8880,8880,0
20241007,112700,99200810,8880,8880,8880,8880,0
20241007,112600,99200810,8880,8890,8890,8880,140
20241007,112500,97956340,8890,8880,8890,8880,76
20241007,112400,97280850,8880,8870,8880,8870,206
20241007,112300,95451670,8870,8870,8870,8870,0
20241007,112200,95451670,8870,8870,8870,8870,2
20241007,112100,95433930,8870,8870,8870,8870,0
20241007,112000,95433930,8870,8880,8880,8870,156
20241007,111900,94048840,8880,8880,8880,8880,0
20241007,111800,94048840,8880,8880,8880,8870,167
20241007,111700,92566250,8880,8880,8880,8880,0
20241007,111600,92566250,8880,8880,8880,8880,0
20241007,111500,92566250,8880,8880,8880,8880,1
20241007,111400,92557370,8880,8880,8880,8880,0
20241007,111300,92557370,8880,8880,8880,8880,1
20241007,111200,92548490,8880,8870,8880,8870,57
20241007,111100,92042870,8870,8870,8870,8870,2
20241007,111000,92025130,8880,8880,8880,8860,292
20241007,110900,89432810,8880,8880,8880,8880,0
20241007,110800,89432810,8880,8880,8880,8880,0
20241007,110700,89432810,8880,8880,8880,8880,1
20241007,110600,89423930,8880,8880,8880,8880,0
20241007,110500,89423930,8880,8880,8880,8880,2
20241007,110400,89406170,8880,8880,8880,8880,0
20241007,110300,89406170,8880,8850,8880,8850,108
20241007,110200,88448750,8880,8870,8880,8850,115
20241007,110100,87428910,8870,8870,8870,8870,0
20241007,110000,87428910,8870,8870,8870,8870,10
20241007,105900,87340210,8870,8870,8870,8870,1
20241007,105800,87331340,8850,8850,8850,8850,0
20241007,105700,87331340,8850,8850,8850,8850,0
20241007,105600,87331340,8850,8850,8850,8850,16
20241007,105500,87189740,8860,8860,8860,8860,0
20241007,105400,87189740,8860,8860,8860,8860,0
20241007,105300,87189740,8860,8860,8860,8860,0
20241007,105200,87189740,8860,8860,8860,8860,0
20241007,105100,87189740,8860,8860,8870,8840,241
20241007,105000,85054440,8860,8850,8860,8850,118
20241007,104900,84010100,8840,8840,8840,8840,1
20241007,104800,84001260,8840,8840,8840,8840,40
20241007,104700,83647660,8850,8850,8850,8850,5
20241007,104600,83603410,8840,8850,8850,8840,141
20241007,104500,82355930,8850,8850,8850,8850,56
20241007,104400,81860330,8840,8840,8840,8840,0
20241007,104300,81860330,8840,8840,8840,8840,0
20241007,104200,81860330,8840,8840,8840,8840,0
20241007,104100,81860330,8840,8840,8840,8840,50
20241007,104000,81418330,8830,8850,8850,8830,114
20241007,103900,80410670,8840,8840,8840,8840,0
20241007,103800,80410670,8840,8840,8840,8840,0
20241007,103700,80410670,8840,8840,8840,8840,0
20241007,103600,80410670,8840,8840,8840,8840,0
20241007,103500,80410670,8840,8840,8840,8840,0
20241007,103400,80410670,8840,8850,8860,8840,234
20241007,103300,78339970,8840,8840,8840,8840,11
20241007,103200,78242730,8840,8840,8840,8840,179
20241007,103100,76660370,8850,8850,8850,8850,11
20241007,103000,76563020,8840,8840,8840,8840,0
20241007,102900,76563020,8840,8840,8840,8840,0
20241007,102800,76563020,8840,8840,8840,8840,0
20241007,102700,76563020,8840,8840,8840,8840,4
20241007,102600,76527660,8830,8840,8840,8830,2
20241007,102500,76509990,8830,8830,8830,8830,0
20241007,102400,76509990,8830,8830,8830,8830,0
20241007,102300,76509990,8830,8830,8830,8830,10
20241007,102200,76421690,8820,8830,8830,8820,114
20241007,102100,75415310,8820,8820,8820,8820,0
20241007,102000,75415310,8820,8820,8820,8820,0
20241007,101900,75415310,8820,8850,8850,8820,60
20241007,101800,74884580,8800,8800,8800,8800,0
20241007,101700,74884580,8800,8800,8800,8800,0
20241007,101600,74884580,8800,8820,8850,8800,584
20241007,101500,69734490,8850,8830,8850,8820,151
20241007,101400,68401340,8850,8850,8850,8850,1
20241007,101300,68392490,8850,8850,8850,8850,0
20241007,101200,68392490,8850,8850,8850,8850,0
20241007,101100,68392490,8850,8850,8850,8850,1
20241007,101000,68383640,8850,8840,8850,8840,2
20241007,100900,68365950,8840,8840,8840,8840,5
20241007,100800,68321750,8840,8840,8840,8840,3
20241007,100700,68295230,8840,8840,8840,8840,2
20241007,100600,68277550,8800,8820,8820,8800,61
20241007,100500,67739650,8820,8820,8820,8820,1
20241007,100400,67730830,8800,8800,8810,8800,144
20241007,100300,66462410,8800,8800,8800,8800,0
20241007,100200,66462410,8800,8830,8830,8800,258
20241007,100100,64190550,8830,8820,8830,8820,9
20241007,100000,64111120,8800,8800,8800,8800,0
20241007,095900,64111120,8800,8820,8820,8800,11
20241007,095800,64014230,8830,8830,8830,8830,0
20241007,095700,64014230,8830,8830,8830,8830,0
20241007,095600,64014230,8830,8800,8830,8800,351
20241007,095500,60925100,8790,8790,8790,8790,0
20241007,095400,60925100,8790,8830,8830,8790,246
20241007,095300,58757270,8830,8830,8830,8830,0
20241007,095200,58757270,8830,8830,8830,8830,1
20241007,095100,58748440,8820,8820,8820,8820,16
20241007,095000,58607320,8820,8820,8820,8820,0
20241007,094900,58607320,8820,8820,8820,8820,0
20241007,094800,58607320,8820,8820,8820,8820,0
20241007,094700,58607320,8820,8830,8830,8820,116
20241007,094600,57583170,8830,8830,8830,8830,0
20241007,094500,57583170,8830,8830,8830,8830,1
20241007,094400,57574340,8830,8830,8830,8830,0
20241007,094300,57574340,8830,8830,8830,8830,0
20241007,094200,57574340,8830,8830,8830,8830,0
20241007,094100,57574340,8830,8830,8830,8830,0
20241007,094000,57574340,8830,8840,8840,8830,90
20241007,093900,56778930,8840,8840,8840,8840,12
20241007,093800,56672850,8840,8840,8840,8840,7
20241007,093700,56610970,8840,8840,8840,8840,22
20241007,093600,56416490,8830,8830,8830,8830,60
20241007,093500,55886690,8830,8830,8830,8830,12
20241007,093400,55780730,8830,8830,8830,8830,1
20241007,093300,55771900,8840,8840,8840,8840,1
20241007,093200,55763060,8840,8840,8840,8840,15
20241007,093100,55630460,8840,8840,8840,8840,0
20241007,093000,55630460,8840,8830,8840,8830,57
20241007,092900,55126870,8840,8840,8840,8840,0
20241007,092800,55126870,8840,8840,8840,8840,0
20241007,092700,55126870,8840,8840,8840,8840,16
20241007,092600,54985430,8840,8840,8840,8840,0
20241007,092500,54985430,8840,8840,8840,8840,2
20241007,092400,54967750,8840,8840,8840,8840,1
20241007,092300,54958910,8800,8830,8830,8800,98
20241007,092200,54094050,8830,8830,8830,8830,2
20241007,092100,54076390,8830,8800,8830,8800,245
20241007,092000,51920210,8800,8800,8800,8800,0
20241007,091900,51920210,8800,8800,8800,8800,21
20241007,091800,51735410,8820,8820,8820,8820,0
20241007,091700,51735410,8820,8820,8820,8820,18
20241007,091600,51576650,8800,8820,8840,8800,702
20241007,091500,45391630,8820,8820,8820,8820,146
20241007,091400,44103910,8820,8850,8850,8820,120
20241007,091300,43042490,8850,8850,8850,8850,75
20241007,091200,42378740,8820,8850,8850,8820,13
20241007,091100,42263720,8810,8810,8830,8810,200
20241007,091000,40500740,8800,8800,8800,8800,5
20241007,090900,40456740,8790,8790,8790,8790,1
20241007,090800,40447950,8790,8800,8800,8790,217
20241007,090700,38539400,8790,8790,8800,8760,947
20241007,090600,30216800,8760,8760,8760,8760,224
20241007,090500,28254560,8760,8780,8780,8760,672
20241007,090400,22362180,8770,8790,8790,8770,482
20241007,090300,18132890,8800,8800,8800,8800,209
20241007,090200,16293690,8800,8800,8800,8800,0
20241007,090100,16293690,8800,8830,8830,8800,1709
20241007,090000,1228080,8830,8830,8850,8830,139