KissMeData/084010/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200700,329975720,13490,13490,13490,13490,118
20241007,200600,329975720,13490,13490,13490,13490,0
20241007,200500,329975720,13490,13490,13490,13490,0
20241007,200400,329975720,13490,13490,13490,13490,0
20241007,200300,329975720,13490,13490,13490,13490,0
20241007,200200,329975720,13490,13490,13490,13490,0
20241007,200100,329975720,13490,13490,13490,13490,0
20241007,200000,329975720,13490,13490,13490,13490,0
20241007,195900,329975720,13490,13490,13490,13490,0
20241007,195800,329975720,13490,13490,13490,13490,0
20241007,195700,329975720,13490,13490,13490,13490,0
20241007,195600,329975720,13490,13490,13490,13490,0
20241007,195500,329975720,13490,13490,13490,13490,0
20241007,195400,329975720,13490,13490,13490,13490,0
20241007,195300,329975720,13490,13490,13490,13490,0
20241007,195200,329975720,13490,13490,13490,13490,0
20241007,195100,329975720,13490,13490,13490,13490,0
20241007,195000,329975720,13490,13490,13490,13490,0
20241007,194900,329975720,13490,13490,13490,13490,0
20241007,194800,329975720,13490,13490,13490,13490,0
20241007,194700,329975720,13490,13490,13490,13490,0
20241007,194600,329975720,13490,13490,13490,13490,0
20241007,194500,329975720,13490,13490,13490,13490,0
20241007,194400,329975720,13490,13490,13490,13490,0
20241007,194300,329975720,13490,13490,13490,13490,0
20241007,194200,329975720,13490,13490,13490,13490,0
20241007,194100,329975720,13490,13490,13490,13490,0
20241007,194000,329975720,13490,13490,13490,13490,0
20241007,193900,329975720,13490,13490,13490,13490,0
20241007,193800,329975720,13490,13490,13490,13490,0
20241007,193700,329975720,13490,13490,13490,13490,118
20241007,193600,329975720,13490,13490,13490,13490,0
20241007,193500,329975720,13490,13490,13490,13490,0
20241007,193400,329975720,13490,13490,13490,13490,0
20241007,193300,329975720,13490,13490,13490,13490,0
20241007,193200,329975720,13490,13490,13490,13490,0
20241007,193100,329975720,13490,13490,13490,13490,0
20241007,193000,329975720,13490,13490,13490,13490,0
20241007,192900,329975720,13490,13490,13490,13490,0
20241007,192800,329975720,13490,13490,13490,13490,0
20241007,192700,329975720,13490,13490,13490,13490,0
20241007,192600,329975720,13490,13490,13490,13490,0
20241007,192500,329975720,13490,13490,13490,13490,0
20241007,192400,329975720,13490,13490,13490,13490,0
20241007,192300,329975720,13490,13490,13490,13490,0
20241007,192200,329975720,13490,13490,13490,13490,0
20241007,192100,329975720,13490,13490,13490,13490,0
20241007,192000,329975720,13490,13490,13490,13490,0
20241007,191900,329975720,13490,13490,13490,13490,0
20241007,191800,329975720,13490,13490,13490,13490,0
20241007,191700,329975720,13490,13490,13490,13490,0
20241007,191600,329975720,13490,13490,13490,13490,0
20241007,191500,329975720,13490,13490,13490,13490,0
20241007,191400,329975720,13490,13490,13490,13490,0
20241007,191300,329975720,13490,13490,13490,13490,0
20241007,191200,329975720,13490,13490,13490,13490,0
20241007,191100,329975720,13490,13490,13490,13490,0
20241007,191000,329975720,13490,13490,13490,13490,0
20241007,190900,329975720,13490,13490,13490,13490,0
20241007,190800,329975720,13490,13490,13490,13490,0
20241007,190700,329975720,13490,13490,13490,13490,118
20241007,190600,329975720,13490,13490,13490,13490,0
20241007,190500,329975720,13490,13490,13490,13490,0
20241007,190400,329975720,13490,13490,13490,13490,0
20241007,190300,329975720,13490,13490,13490,13490,0
20241007,190200,329975720,13490,13490,13490,13490,0
20241007,190100,329975720,13490,13490,13490,13490,0
20241007,190000,329975720,13490,13490,13490,13490,0
20241007,185900,329975720,13490,13490,13490,13490,0
20241007,185800,329975720,13490,13490,13490,13490,0
20241007,185700,329975720,13490,13490,13490,13490,0
20241007,185600,329975720,13490,13490,13490,13490,0
20241007,185500,329975720,13490,13490,13490,13490,0
20241007,185400,329975720,13490,13490,13490,13490,0
20241007,185300,329975720,13490,13490,13490,13490,0
20241007,185200,329975720,13490,13490,13490,13490,0
20241007,185100,329975720,13490,13490,13490,13490,0
20241007,185000,329975720,13490,13490,13490,13490,0
20241007,184900,329975720,13490,13490,13490,13490,0
20241007,184800,329975720,13490,13490,13490,13490,0
20241007,184700,329975720,13490,13490,13490,13490,0
20241007,184600,329975720,13490,13490,13490,13490,0
20241007,184500,329975720,13490,13490,13490,13490,0
20241007,184400,329975720,13490,13490,13490,13490,0
20241007,184300,329975720,13490,13490,13490,13490,0
20241007,184200,329975720,13490,13490,13490,13490,0
20241007,184100,329975720,13490,13490,13490,13490,0
20241007,184000,329975720,13490,13490,13490,13490,0
20241007,183900,329975720,13490,13490,13490,13490,0
20241007,183800,329975720,13490,13490,13490,13490,0
20241007,183700,329975720,13490,13490,13490,13490,118
20241007,183600,329975720,13490,13490,13490,13490,0
20241007,183500,329975720,13490,13490,13490,13490,0
20241007,183400,329975720,13490,13490,13490,13490,0
20241007,183300,329975720,13490,13490,13490,13490,0
20241007,183200,329975720,13490,13490,13490,13490,0
20241007,183100,329975720,13490,13490,13490,13490,0
20241007,183000,329975720,13490,13490,13490,13490,0
20241007,182900,329975720,13490,13490,13490,13490,0
20241007,182800,329975720,13490,13490,13490,13490,0
20241007,182700,329975720,13490,13490,13490,13490,0
20241007,182600,329975720,13490,13490,13490,13490,0
20241007,182500,329975720,13490,13490,13490,13490,0
20241007,182400,329975720,13490,13490,13490,13490,0
20241007,182300,329975720,13490,13490,13490,13490,0
20241007,182200,329975720,13490,13490,13490,13490,0
20241007,182100,329975720,13490,13490,13490,13490,0
20241007,182000,329975720,13490,13490,13490,13490,0
20241007,181900,329975720,13490,13490,13490,13490,0
20241007,181800,329975720,13490,13490,13490,13490,0
20241007,181700,329975720,13490,13490,13490,13490,0
20241007,181600,329975720,13490,13490,13490,13490,0
20241007,181500,329975720,13490,13490,13490,13490,0
20241007,181400,329975720,13490,13490,13490,13490,0
20241007,181300,329975720,13490,13490,13490,13490,0
20241007,181200,329975720,13490,13490,13490,13490,0
20241007,181100,329975720,13490,13490,13490,13490,0
20241007,181000,329975720,13490,13490,13490,13490,0
20241007,180900,329975720,13490,13490,13490,13490,0
20241007,180800,329975720,13490,13490,13490,13490,0
20241007,180700,329975720,13490,13490,13490,13490,118
20241007,180600,329975720,13490,13490,13490,13490,0
20241007,180500,329975720,13490,13490,13490,13490,0
20241007,180400,329975720,13490,13490,13490,13490,0
20241007,180300,329975720,13490,13490,13490,13490,0
20241007,180200,329975720,13490,13490,13490,13490,0
20241007,180100,329975720,13490,13490,13490,13490,0
20241007,180000,329975720,13490,13490,13490,13490,0
20241007,175900,329975720,13490,13490,13490,13490,0
20241007,175800,329975720,13490,13490,13490,13490,0
20241007,175700,329975720,13490,13490,13490,13490,0
20241007,175600,329975720,13490,13490,13490,13490,0
20241007,175500,329975720,13490,13490,13490,13490,0
20241007,175400,329975720,13490,13490,13490,13490,0
20241007,175300,329975720,13490,13490,13490,13490,0
20241007,175200,329975720,13490,13490,13490,13490,0
20241007,175100,329975720,13490,13490,13490,13490,0
20241007,175000,329975720,13490,13490,13490,13490,0
20241007,174900,329975720,13490,13490,13490,13490,0
20241007,174800,329975720,13490,13490,13490,13490,0
20241007,174700,329975720,13490,13490,13490,13490,0
20241007,174600,329975720,13490,13490,13490,13490,0
20241007,174500,329975720,13490,13490,13490,13490,0
20241007,174400,329975720,13490,13490,13490,13490,0
20241007,174300,329975720,13490,13490,13490,13490,0
20241007,174200,329975720,13490,13490,13490,13490,0
20241007,174100,329975720,13490,13490,13490,13490,0
20241007,174000,329975720,13490,13490,13490,13490,0
20241007,173900,329975720,13490,13490,13490,13490,0
20241007,173800,329975720,13490,13490,13490,13490,0
20241007,173700,329975720,13490,13490,13490,13490,118
20241007,173600,329975720,13490,13490,13490,13490,0
20241007,173500,329975720,13490,13490,13490,13490,0
20241007,173400,329975720,13490,13490,13490,13490,0
20241007,173300,329975720,13490,13490,13490,13490,0
20241007,173200,329975720,13490,13490,13490,13490,0
20241007,173100,329975720,13490,13490,13490,13490,0
20241007,173000,329975720,13490,13490,13490,13490,0
20241007,172900,329975720,13490,13490,13490,13490,0
20241007,172800,329975720,13490,13490,13490,13490,0
20241007,172700,329975720,13490,13490,13490,13490,0
20241007,172600,329975720,13490,13490,13490,13490,0
20241007,172500,329975720,13490,13490,13490,13490,0
20241007,172400,329975720,13490,13490,13490,13490,0
20241007,172300,329975720,13490,13490,13490,13490,0
20241007,172200,329975720,13490,13490,13490,13490,0
20241007,172100,329975720,13490,13490,13490,13490,0
20241007,172000,329975720,13490,13490,13490,13490,0
20241007,171900,329975720,13490,13490,13490,13490,0
20241007,171800,329975720,13490,13490,13490,13490,0
20241007,171700,329975720,13490,13490,13490,13490,0
20241007,171600,329975720,13490,13490,13490,13490,0
20241007,171500,329975720,13490,13490,13490,13490,0
20241007,171400,329975720,13490,13490,13490,13490,0
20241007,171300,329975720,13490,13490,13490,13490,0
20241007,171200,329975720,13490,13490,13490,13490,0
20241007,171100,329975720,13490,13490,13490,13490,0
20241007,171000,329975720,13490,13490,13490,13490,0
20241007,170900,329975720,13490,13490,13490,13490,0
20241007,170800,329975720,13490,13490,13490,13490,0
20241007,170700,329975720,13490,13490,13490,13490,118
20241007,170600,329975720,13490,13490,13490,13490,0
20241007,170500,329975720,13490,13490,13490,13490,0
20241007,170400,329975720,13490,13490,13490,13490,0
20241007,170300,329975720,13490,13490,13490,13490,0
20241007,170200,329975720,13490,13490,13490,13490,0
20241007,170100,329975720,13490,13490,13490,13490,0
20241007,170000,329975720,13490,13490,13490,13490,0
20241007,165900,329975720,13490,13490,13490,13490,0
20241007,165800,329975720,13490,13490,13490,13490,0
20241007,165700,329975720,13490,13490,13490,13490,0
20241007,165600,329975720,13490,13490,13490,13490,0
20241007,165500,329975720,13490,13490,13490,13490,0
20241007,165400,329975720,13490,13490,13490,13490,0
20241007,165300,329975720,13490,13490,13490,13490,0
20241007,165200,329975720,13490,13490,13490,13490,0
20241007,165100,329975720,13490,13490,13490,13490,0
20241007,165000,329975720,13490,13490,13490,13490,0
20241007,164900,329975720,13490,13490,13490,13490,0
20241007,164800,329975720,13490,13490,13490,13490,0
20241007,164700,329975720,13490,13490,13490,13490,0
20241007,164600,329975720,13490,13490,13490,13490,0
20241007,164500,329975720,13490,13490,13490,13490,0
20241007,164400,329975720,13490,13490,13490,13490,0
20241007,164300,329975720,13490,13490,13490,13490,0
20241007,164200,329975720,13490,13490,13490,13490,0
20241007,164100,329975720,13490,13490,13490,13490,0
20241007,164000,329975720,13490,13490,13490,13490,0
20241007,163900,329975720,13490,13490,13490,13490,0
20241007,163800,329975720,13490,13490,13490,13490,0
20241007,163700,329975720,13490,13490,13490,13490,118
20241007,163600,329975720,13490,13490,13490,13490,0
20241007,163500,329975720,13490,13490,13490,13490,0
20241007,163400,329975720,13490,13490,13490,13490,0
20241007,163300,329975720,13490,13490,13490,13490,0
20241007,163200,329975720,13490,13490,13490,13490,0
20241007,163100,329975720,13490,13490,13490,13490,0
20241007,163000,329975720,13490,13490,13490,13490,0
20241007,162900,329975720,13490,13490,13490,13490,0
20241007,162800,329975720,13490,13490,13490,13490,0
20241007,162700,329975720,13490,13490,13490,13490,0
20241007,162600,329975720,13490,13490,13490,13490,0
20241007,162500,329975720,13490,13490,13490,13490,0
20241007,162400,329975720,13490,13490,13490,13490,0
20241007,162300,329975720,13490,13490,13490,13490,0
20241007,162200,329975720,13490,13490,13490,13490,0
20241007,162100,329975720,13490,13490,13490,13490,0
20241007,162000,329975720,13490,13490,13490,13490,0
20241007,161900,329975720,13490,13490,13490,13490,0
20241007,161800,329975720,13490,13490,13490,13490,0
20241007,161700,329975720,13490,13490,13490,13490,0
20241007,161600,329975720,13490,13490,13490,13490,0
20241007,161500,329975720,13490,13490,13490,13490,0
20241007,161400,329975720,13490,13490,13490,13490,0
20241007,161300,329975720,13490,13490,13490,13490,0
20241007,161200,329975720,13490,13490,13490,13490,0
20241007,161100,329975720,13490,13490,13490,13490,0
20241007,161000,329975720,13490,13490,13490,13490,0
20241007,160900,329975720,13490,13490,13490,13490,0
20241007,160800,329975720,13490,13490,13490,13490,0
20241007,160700,329975720,13490,13490,13490,13490,118
20241007,160600,329975720,13490,13490,13490,13490,0
20241007,160500,329975720,13490,13490,13490,13490,0
20241007,160400,329975720,13490,13490,13490,13490,0
20241007,160300,329975720,13490,13490,13490,13490,0
20241007,160200,329975720,13490,13490,13490,13490,0
20241007,160100,329975720,13490,13490,13490,13490,0
20241007,160000,329975720,13490,13490,13490,13490,0
20241007,155900,329975720,13490,13490,13490,13490,0
20241007,155800,329975720,13490,13490,13490,13490,0
20241007,155700,329975720,13490,13490,13490,13490,0
20241007,155600,329975720,13490,13490,13490,13490,0
20241007,155500,329975720,13490,13490,13490,13490,0
20241007,155400,329975720,13490,13490,13490,13490,0
20241007,155300,329975720,13490,13490,13490,13490,0
20241007,155200,329975720,13490,13490,13490,13490,0
20241007,155100,329975720,13490,13490,13490,13490,0
20241007,155000,329975720,13490,13490,13490,13490,0
20241007,154900,329975720,13490,13490,13490,13490,0
20241007,154800,329975720,13490,13490,13490,13490,0
20241007,154700,329975720,13490,13490,13490,13490,0
20241007,154600,329975720,13490,13490,13490,13490,0
20241007,154500,329975720,13490,13490,13490,13490,0
20241007,154400,329975720,13490,13490,13490,13490,0
20241007,154300,329975720,13490,13490,13490,13490,0
20241007,154200,329975720,13490,13490,13490,13490,0
20241007,154100,329975720,13490,13490,13490,13490,0
20241007,154000,329975720,13490,13490,13490,13490,0
20241007,153900,329975720,13490,13490,13490,13490,0
20241007,153800,329975720,13490,13490,13490,13490,0
20241007,153700,329975720,13490,13490,13490,13490,118
20241007,153600,329975720,13490,13490,13490,13490,0
20241007,153500,329975720,13490,13490,13490,13490,0
20241007,153400,329975720,13490,13490,13490,13490,0
20241007,153300,329975720,13490,13490,13490,13490,0
20241007,153200,329975720,13490,13490,13490,13490,0
20241007,153100,329975720,13490,13490,13490,13490,0
20241007,153000,329975720,13490,13490,13490,13490,118
20241007,152900,328383900,13490,13490,13490,13490,0
20241007,152800,328383900,13490,13490,13490,13490,0
20241007,152700,328383900,13490,13490,13490,13490,0
20241007,152600,328383900,13490,13490,13490,13490,0
20241007,152500,328383900,13490,13490,13490,13490,0
20241007,152400,328383900,13490,13490,13490,13490,0
20241007,152300,328383900,13490,13490,13490,13490,0
20241007,152200,328383900,13490,13490,13490,13490,0
20241007,152100,328383900,13490,13490,13490,13490,0
20241007,152000,328383900,13490,13490,13490,13490,0
20241007,151900,328383900,13490,13490,13490,13490,0
20241007,151800,328383900,13490,13420,13490,13420,8
20241007,151700,328276260,13500,13500,13510,13500,947
20241007,151600,315490710,13490,13460,13490,13460,807
20241007,151500,304609850,13420,13420,13420,13420,0
20241007,151400,304609850,13420,13420,13420,13420,7
20241007,151300,304515910,13420,13420,13420,13420,0
20241007,151200,304515910,13420,13450,13450,13420,269
20241007,151100,300904400,13450,13450,13450,13450,41
20241007,151000,300352950,13450,13430,13450,13420,34
20241007,150900,299896620,13420,13420,13420,13420,0
20241007,150800,299896620,13420,13420,13420,13420,0
20241007,150700,299896620,13420,13420,13420,13420,16
20241007,150600,299681900,13420,13420,13420,13420,0
20241007,150500,299681900,13420,13420,13420,13420,0
20241007,150400,299681900,13420,13420,13420,13420,0
20241007,150300,299681900,13420,13420,13420,13420,2
20241007,150200,299655060,13470,13420,13470,13380,1699
20241007,150100,276871480,13420,13420,13420,13420,0
20241007,150000,276871480,13420,13420,13420,13420,3
20241007,145900,276831220,13420,13420,13420,13420,0
20241007,145800,276831220,13420,13420,13420,13420,5
20241007,145700,276764120,13420,13420,13420,13420,1
20241007,145600,276750700,13420,13430,13430,13420,5
20241007,145500,276683570,13430,13430,13430,13430,6
20241007,145400,276602990,13430,13430,13430,13430,4
20241007,145300,276549270,13430,13430,13430,13430,2
20241007,145200,276522410,13420,13410,13420,13410,4
20241007,145100,276468740,13410,13410,13410,13410,1
20241007,145000,276455330,13410,13410,13410,13410,1
20241007,144900,276441920,13410,13460,13460,13410,1120
20241007,144800,261370200,13480,13460,13480,13460,1080
20241007,144700,246822800,13460,13440,13460,13440,9
20241007,144600,246701740,13430,13430,13430,13430,0
20241007,144500,246701740,13430,13430,13430,13430,1
20241007,144400,246688310,13430,13430,13450,13430,5
20241007,144300,246621120,13430,13430,13430,13430,1
20241007,144200,246607690,13430,13430,13430,13430,4
20241007,144100,246553970,13430,13430,13430,13430,2
20241007,144000,246527110,13430,13430,13430,13430,1
20241007,143900,246513680,13430,13430,13430,13430,3
20241007,143800,246473390,13430,13430,13430,13430,1
20241007,143700,246459960,13430,13420,13430,13420,5
20241007,143600,246392830,13420,13420,13420,13420,1
20241007,143500,246379410,13450,13420,13450,13420,26
20241007,143400,246029850,13420,13420,13420,13420,3
20241007,143300,245989590,13420,13420,13420,13420,0
20241007,143200,245989590,13420,13420,13420,13420,5
20241007,143100,245922490,13420,13420,13420,13420,3
20241007,143000,245882230,13420,13420,13420,13420,0
20241007,142900,245882230,13420,13420,13420,13420,4
20241007,142800,245828550,13420,13420,13420,13420,0
20241007,142700,245828550,13420,13420,13420,13420,5
20241007,142600,245761450,13420,13420,13420,13420,1
20241007,142500,245748030,13420,13420,13420,13420,1
20241007,142400,245734610,13430,13420,13430,13420,3
20241007,142300,245694340,13420,13420,13420,13420,1
20241007,142200,245680920,13420,13420,13420,13420,4
20241007,142100,245627240,13420,13420,13420,13420,3
20241007,142000,245586980,13410,13410,13410,13410,1
20241007,141900,245573570,13410,13410,13410,13410,2
20241007,141800,245546750,13410,13410,13410,13410,1
20241007,141700,245533340,13410,13420,13420,13410,231
20241007,141600,242434250,13420,13420,13420,13420,5
20241007,141500,242367150,13420,13420,13420,13420,0
20241007,141400,242367150,13420,13420,13420,13420,3
20241007,141300,242326890,13430,13410,13430,13410,442
20241007,141200,236394760,13390,13390,13390,13390,4
20241007,141100,236341200,13390,13390,13390,13390,3
20241007,141000,236301030,13390,13360,13390,13360,347
20241007,140900,231656630,13340,13320,13340,13320,6
20241007,140800,231576690,13320,13320,13320,13320,60
20241007,140700,230777490,13320,13420,13420,13320,807
20241007,140600,219982530,13420,13420,13420,13410,407
20241007,140500,214521620,13420,13420,13420,13420,1
20241007,140400,214508200,13420,13420,13420,13420,4
20241007,140300,214454520,13420,13420,13420,13420,1
20241007,140200,214441100,13420,13420,13430,13420,7
20241007,140100,214347140,13420,13420,13420,13420,2
20241007,140000,214320300,13420,13430,13430,13420,9
20241007,135900,214199440,13420,13420,13420,13420,2
20241007,135800,214172600,13420,13420,13420,13420,17
20241007,135700,213944460,13420,13420,13420,13420,9
20241007,135600,213823680,13420,13420,13420,13420,12
20241007,135500,213662640,13420,13430,13430,13410,14
20241007,135400,213474770,13420,13420,13420,13420,9
20241007,135300,213353990,13420,13420,13420,13420,8
20241007,135200,213246630,13420,13420,13420,13420,10
20241007,135100,213112430,13420,13430,13430,13420,18
20241007,135000,212870860,13420,13420,13420,13420,9
20241007,134900,212750080,13420,13420,13420,13420,9
20241007,134800,212629300,13420,13420,13420,13420,14
20241007,134700,212441420,13430,13420,13430,13420,24
20241007,134600,212119130,13420,13420,13420,13420,2
20241007,134500,212092290,13420,13420,13420,13420,1
20241007,134400,212078870,13420,13420,13420,13420,2
20241007,134300,212052030,13420,13420,13420,13420,2
20241007,134200,212025190,13420,13420,13420,13420,9
20241007,134100,211904410,13410,13410,13410,13410,3
20241007,134000,211864180,13410,13410,13410,13410,3
20241007,133900,211823950,13410,13410,13410,13410,1
20241007,133800,211810540,13420,13410,13420,13410,4
20241007,133700,211756890,13410,13410,13410,13410,2
20241007,133600,211730070,13410,13410,13410,13410,4
20241007,133500,211676430,13410,13410,13410,13410,0
20241007,133400,211676430,13410,13410,13410,13410,3
20241007,133300,211636200,13410,13410,13410,13410,2
20241007,133200,211609380,13410,13410,13410,13410,3
20241007,133100,211569150,13410,13410,13420,13410,5
20241007,133000,211502090,13410,13410,13420,13410,34
20241007,132900,211046070,13410,13410,13410,13410,2
20241007,132800,211019250,13410,13410,13410,13410,1
20241007,132700,211005840,13410,13410,13410,13410,4
20241007,132600,210952200,13410,13410,13410,13410,3
20241007,132500,210911970,13410,13410,13410,13410,1
20241007,132400,210898560,13410,13410,13410,13410,2
20241007,132300,210871740,13420,13410,13420,13410,12
20241007,132200,210710720,13410,13410,13410,13410,16
20241007,132100,210496160,13410,13410,13410,13410,1
20241007,132000,210482750,13410,13410,13410,13410,2
20241007,131900,210455930,13410,13410,13410,13410,2
20241007,131800,210429110,13410,13410,13410,13410,2
20241007,131700,210402290,13410,13410,13410,13410,2
20241007,131600,210375470,13410,13400,13410,13400,3
20241007,131500,210335250,13400,13410,13410,13400,3
20241007,131400,210295040,13410,13420,13420,13410,103
20241007,131300,208913730,13430,13430,13430,13430,2
20241007,131200,208886870,13430,13430,13430,13430,3
20241007,131100,208846580,13430,13430,13430,13430,2
20241007,131000,208819720,13430,13430,13430,13430,402
20241007,130900,203420860,13430,13430,13430,13430,2
20241007,130800,203394000,13430,13430,13430,13430,1
20241007,130700,203380570,13430,13430,13430,13430,4
20241007,130600,203326850,13430,13430,13430,13430,3
20241007,130500,203286560,13430,13430,13430,13430,1
20241007,130400,203273130,13430,13430,13430,13430,2
20241007,130300,203246270,13430,13430,13430,13430,2
20241007,130200,203219410,13430,13430,13430,13430,4
20241007,130100,203165690,13440,13440,13440,13440,1
20241007,130000,203152250,13440,13440,13440,13440,3
20241007,125900,203111930,13440,13450,13450,13440,6
20241007,125800,203031250,13440,13440,13450,13440,9
20241007,125700,202910260,13450,13440,13450,13440,8
20241007,125600,202802700,13450,13450,13450,13440,19
20241007,125500,202547160,13450,13440,13450,13440,7
20241007,125400,202453040,13450,13440,13450,13440,7
20241007,125300,202358900,13450,13440,13450,13440,5
20241007,125200,202291660,13450,13440,13450,13440,6
20241007,125100,202210980,13440,13440,13450,13440,7
20241007,125000,202116860,13440,13450,13450,13440,10
20241007,124900,201982380,13440,13440,13450,13440,6
20241007,124800,201901700,13420,13420,13420,13420,0
20241007,124700,201901700,13420,13450,13450,13420,12
20241007,124600,201740390,13450,13430,13450,13430,10
20241007,124500,201605920,13420,13420,13420,13420,1
20241007,124400,201592500,13420,13420,13420,13400,241
20241007,124300,198358330,13410,13440,13440,13410,503
20241007,124200,191605880,13440,13460,13460,13440,133
20241007,124100,189818280,13470,13480,13480,13470,5
20241007,124000,189750890,13470,13480,13480,13460,13
20241007,123900,189575710,13470,13460,13470,13460,4
20241007,123800,189521840,13460,13450,13460,13440,17
20241007,123700,189293310,13470,13470,13470,13460,7
20241007,123600,189199030,13470,13470,13470,13460,9
20241007,123500,189077820,13450,13450,13450,13450,3
20241007,123400,189037470,13450,13480,13480,13450,6
20241007,123300,188956620,13470,13480,13480,13470,5
20241007,123200,188889230,13480,13470,13480,13470,10
20241007,123100,188754470,13470,13480,13480,13470,4
20241007,123000,188700570,13470,13460,13470,13460,6
20241007,122900,188619770,13450,13450,13450,13450,3
20241007,122800,188579420,13470,13460,13470,13450,10
20241007,122700,188444820,13450,13450,13450,13450,4
20241007,122600,188391020,13450,13460,13460,13450,6
20241007,122500,188310280,13450,13450,13450,13450,8
20241007,122400,188202680,13450,13470,13470,13450,7
20241007,122300,188108420,13470,13470,13470,13470,3
20241007,122200,188068010,13460,13450,13460,13450,6
20241007,122100,187987280,13450,13450,13450,13450,12
20241007,122000,187825880,13470,13470,13480,13470,6
20241007,121900,187745020,13480,13470,13480,13460,10
20241007,121800,187610270,13470,13470,13470,13470,3
20241007,121700,187569860,13460,13450,13460,13450,6
20241007,121600,187489120,13460,13470,13470,13460,8
20241007,121500,187381400,13460,13470,13470,13460,5
20241007,121400,187314060,13460,13460,13470,13460,7
20241007,121300,187219800,13470,13470,13470,13460,9
20241007,121200,187098580,13470,13460,13470,13460,8
20241007,121100,186990860,13470,13460,13470,13460,7
20241007,121000,186896600,13460,13460,13460,13460,3
20241007,120900,186856220,13440,13450,13460,13440,10
20241007,120800,186721690,13450,13460,13460,13450,50
20241007,120700,186049180,13470,13460,13470,13460,7
20241007,120600,185954920,13460,13460,13460,13450,55
20241007,120500,185215080,13470,13470,13470,13470,4
20241007,120400,185161200,13450,13460,13470,13450,7
20241007,120300,185066960,13470,13470,13470,13470,11
20241007,120200,184918790,13460,13460,13460,13460,3
20241007,120100,184878410,13460,13480,13480,13450,11
20241007,120000,184730250,13470,13480,13480,13470,5
20241007,115900,184662860,13470,13460,13470,13460,5
20241007,115800,184595540,13450,13470,13470,13450,10
20241007,115700,184460930,13450,13470,13470,13450,8
20241007,115600,184353190,13470,13480,13480,13470,5
20241007,115500,184285800,13470,13460,13470,13460,4
20241007,115400,184231930,13470,13470,13480,13470,11
20241007,115300,184083680,13480,13470,13480,13470,5
20241007,115200,184016290,13470,13470,13470,13470,2
20241007,115100,183989350,13470,13480,13480,13470,9
20241007,115000,183868050,13480,13460,13480,13460,2
20241007,114900,183841110,13470,13470,13470,13460,10
20241007,114800,183706430,13460,13460,13460,13460,1
20241007,114700,183692970,13470,13460,13470,13460,7
20241007,114600,183598710,13450,13490,13490,13450,8
20241007,114500,183490910,13490,13490,13490,13490,7
20241007,114400,183396480,13490,13470,13490,13470,11
20241007,114300,183248140,13490,13490,13490,13490,1
20241007,114200,183234650,13470,13480,13480,13470,6
20241007,114100,183153780,13470,13470,13490,13470,11
20241007,114000,183005490,13470,13470,13470,13470,4
20241007,113900,182951610,13460,13480,13480,13460,144
20241007,113800,181013330,13490,13490,13490,13490,8
20241007,113700,180905410,13480,13470,13480,13470,4
20241007,113600,180851500,13480,13470,13480,13470,7
20241007,113500,180757170,13480,13490,13490,13480,5
20241007,113400,180689730,13490,13490,13490,13480,13
20241007,113300,180514390,13470,13480,13480,13470,5
20241007,113200,180447000,13480,13470,13490,13470,11
20241007,113100,180298700,13470,13480,13490,13470,12
20241007,113000,180136890,13480,13460,13480,13460,2
20241007,112900,180109950,13450,13480,13480,13450,3
20241007,112800,180069550,13490,13470,13490,13470,20
20241007,112700,179799940,13470,13460,13480,13460,6
20241007,112600,179719140,13460,13490,13490,13460,7
20241007,112500,179624810,13490,13480,13490,13480,4
20241007,112400,179570880,13480,13480,13480,13470,11
20241007,112300,179422630,13480,13480,13480,13480,0
20241007,112200,179422630,13480,13480,13490,13480,18
20241007,112100,179179910,13480,13490,13490,13480,13
20241007,112000,179004610,13490,13480,13490,13480,10
20241007,111900,178869740,13480,13490,13490,13480,46
20241007,111800,178249580,13490,13500,13500,13490,11
20241007,111700,178101090,13500,13500,13500,13500,4
20241007,111600,178047090,13500,13480,13500,13480,10
20241007,111500,177912250,13470,13460,13470,13460,2
20241007,111400,177885320,13480,13450,13480,13450,28
20241007,111300,177508320,13440,13470,13470,13440,176
20241007,111200,175142660,13470,13450,13470,13450,5
20241007,111100,175075330,13450,13450,13450,13450,7
20241007,111000,174981180,13420,13510,13510,13420,17
20241007,110900,174751760,13500,13530,13530,13500,2149
20241007,110800,145700270,13530,13520,13530,13500,317
20241007,110700,141413330,13530,13420,13530,13420,2940
20241007,110600,101788610,13410,13380,13410,13380,1281
20241007,110500,84627200,13380,13360,13380,13360,134
20241007,110400,82835590,13350,13350,13360,13350,8
20241007,110300,82728740,13360,13350,13360,13350,10
20241007,110200,82595160,13360,13360,13360,13360,4
20241007,110100,82541720,13360,13350,13360,13350,15
20241007,110000,82341390,13360,13360,13360,13360,103
20241007,105900,80965310,13360,13360,13360,13350,11
20241007,105800,80818380,13350,13330,13350,13330,919
20241007,105700,68551560,13340,13330,13340,13330,19
20241007,105600,68298250,13320,13320,13330,13320,10
20241007,105500,68165010,13330,13320,13330,13320,10
20241007,105400,68031730,13330,13320,13330,13320,8
20241007,105300,67925110,13310,13320,13320,13310,105
20241007,105200,66526520,13310,13310,13310,13310,1
20241007,105100,66513210,13310,13310,13310,13310,7
20241007,105000,66420040,13290,13300,13300,13290,2
20241007,104900,66393450,13300,13300,13300,13300,0
20241007,104800,66393450,13300,13320,13330,13300,14
20241007,104700,66206980,13330,13330,13330,13330,22
20241007,104600,65913720,13330,13340,13340,13330,8
20241007,104500,65807020,13340,13340,13340,13340,0
20241007,104400,65807020,13340,13340,13340,13340,5
20241007,104300,65740320,13340,13340,13340,13340,0
20241007,104200,65740320,13340,13340,13340,13340,5
20241007,104100,65673620,13340,13340,13340,13340,1
20241007,104000,65660280,13330,13340,13340,13330,8
20241007,103900,65553580,13340,13340,13340,13340,1
20241007,103800,65540240,13330,13330,13330,13330,1
20241007,103700,65526910,13330,13330,13330,13330,1
20241007,103600,65513580,13310,13310,13310,13310,0
20241007,103500,65513580,13310,13310,13310,13310,0
20241007,103400,65513580,13310,13310,13310,13310,1
20241007,103300,65500270,13290,13290,13290,13290,0
20241007,103200,65500270,13290,13290,13290,13290,8
20241007,103100,65393950,13290,13290,13290,13290,1
20241007,103000,65380660,13280,13310,13310,13280,72
20241007,102900,64423250,13320,13330,13330,13320,13
20241007,102800,64250040,13320,13320,13320,13320,18
20241007,102700,64010280,13330,13340,13340,13330,8
20241007,102600,63903580,13340,13340,13340,13340,0
20241007,102500,63903580,13340,13340,13340,13340,5
20241007,102400,63836880,13330,13330,13330,13330,4
20241007,102300,63783560,13330,13340,13340,13330,27
20241007,102200,63423590,13350,13350,13350,13350,15
20241007,102100,63223340,13350,13350,13350,13350,0
20241007,102000,63223340,13350,13350,13350,13350,6
20241007,101900,63143240,13350,13350,13350,13350,0
20241007,101800,63143240,13350,13350,13350,13350,5
20241007,101700,63076490,13350,13350,13350,13350,0
20241007,101600,63076490,13350,13350,13350,13350,0
20241007,101500,63076490,13350,13350,13350,13350,12
20241007,101400,62916290,13350,13350,13350,13350,5
20241007,101300,62849540,13350,13350,13350,13350,0
20241007,101200,62849540,13350,13350,13350,13350,6
20241007,101100,62769440,13340,13340,13340,13340,5
20241007,101000,62702740,13330,13340,13340,13330,11
20241007,100900,62556030,13340,13350,13350,13340,61
20241007,100800,61741980,13360,13360,13360,13360,10
20241007,100700,61608380,13360,13360,13360,13360,6
20241007,100600,61528220,13360,13360,13360,13360,0
20241007,100500,61528220,13360,13360,13360,13360,5
20241007,100400,61461420,13350,13350,13350,13350,0
20241007,100300,61461420,13350,13360,13360,13350,6
20241007,100200,61381270,13360,13360,13360,13360,0
20241007,100100,61381270,13360,13350,13360,13350,6
20241007,100000,61301120,13350,13350,13350,13350,0
20241007,095900,61301120,13350,13350,13350,13350,0
20241007,095800,61301120,13350,13350,13350,13350,5
20241007,095700,61234370,13340,13340,13340,13340,0
20241007,095600,61234370,13340,13340,13340,13340,0
20241007,095500,61234370,13340,13340,13340,13340,0
20241007,095400,61234370,13340,13340,13340,13340,6
20241007,095300,61154330,13330,13330,13330,13330,1
20241007,095200,61141000,13340,13340,13340,13340,0
20241007,095100,61141000,13340,13340,13340,13340,6
20241007,095000,61060960,13350,13350,13350,13350,5
20241007,094900,60994210,13350,13360,13360,13350,24
20241007,094800,60673710,13370,13370,13370,13370,40
20241007,094700,60138910,13380,13380,13380,13380,0
20241007,094600,60138910,13380,13380,13380,13380,48
20241007,094500,59496670,13380,13380,13380,13380,5
20241007,094400,59429770,13380,13390,13390,13380,20
20241007,094300,59162100,13390,13390,13390,13390,5
20241007,094200,59095150,13390,13390,13390,13390,0
20241007,094100,59095150,13390,13390,13390,13390,6
20241007,094000,59014810,13380,13380,13380,13380,2
20241007,093900,58988050,13390,13390,13390,13390,6
20241007,093800,58907710,13380,13380,13380,13380,0
20241007,093700,58907710,13380,13380,13380,13380,0
20241007,093600,58907710,13380,13380,13380,13380,5
20241007,093500,58840810,13360,13360,13360,13360,0
20241007,093400,58840810,13360,13350,13360,13350,22
20241007,093300,58547100,13400,13380,13400,13360,524
20241007,093200,51530500,13380,13330,13400,13320,620
20241007,093100,43240050,13330,13330,13330,13330,2
20241007,093000,43213390,13330,13330,13330,13330,7
20241007,092900,43120080,13330,13330,13330,13330,7
20241007,092800,43026770,13330,13330,13330,13330,5
20241007,092700,42960120,13330,13330,13330,13330,0
20241007,092600,42960120,13330,13320,13330,13320,57
20241007,092500,42200820,13310,13310,13310,13310,13
20241007,092400,42027790,13310,13310,13310,13310,0
20241007,092300,42027790,13310,13310,13310,13310,15
20241007,092200,41828140,13300,13300,13300,13300,0
20241007,092100,41828140,13300,13300,13300,13300,0
20241007,092000,41828140,13300,13300,13300,13300,2
20241007,091900,41801540,13300,13300,13300,13300,0
20241007,091800,41801540,13300,13300,13300,13300,72
20241007,091700,40843940,13320,13300,13320,13300,85
20241007,091600,39713080,13290,13280,13290,13280,21
20241007,091500,39434100,13260,13260,13260,13260,1
20241007,091400,39420840,13260,13270,13270,13260,18
20241007,091300,39182090,13270,13270,13270,13270,0
20241007,091200,39182090,13270,13270,13270,13270,7
20241007,091100,39089200,13250,13250,13250,13250,0
20241007,091000,39089200,13250,13250,13250,13250,0
20241007,090900,39089200,13250,13250,13250,13250,0
20241007,090800,39089200,13250,13240,13250,13240,2763
20241007,090700,2506970,13240,13240,13240,13240,6
20241007,090600,2427530,13230,13230,13230,13230,1
20241007,090500,2414300,13230,13230,13230,13230,0
20241007,090400,2414300,13230,13230,13230,13230,1
20241007,090300,2401070,13230,13230,13230,13230,0
20241007,090200,2401070,13230,13230,13230,13230,0
20241007,090100,2401070,13230,13230,13230,13230,0
20241007,090000,2401070,13230,13120,13230,13120,183