KissMeData/200470/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205400,675950185,3175,3175,3175,3175,4203
20241007,205300,675950185,3175,3175,3175,3175,0
20241007,205200,675950185,3175,3175,3175,3175,0
20241007,205100,675950185,3175,3175,3175,3175,0
20241007,205000,675950185,3175,3175,3175,3175,0
20241007,204900,675950185,3175,3175,3175,3175,0
20241007,204800,675950185,3175,3175,3175,3175,0
20241007,204700,675950185,3175,3175,3175,3175,0
20241007,204600,675950185,3175,3175,3175,3175,0
20241007,204500,675950185,3175,3175,3175,3175,0
20241007,204400,675950185,3175,3175,3175,3175,0
20241007,204300,675950185,3175,3175,3175,3175,0
20241007,204200,675950185,3175,3175,3175,3175,0
20241007,204100,675950185,3175,3175,3175,3175,0
20241007,204000,675950185,3175,3175,3175,3175,0
20241007,203900,675950185,3175,3175,3175,3175,0
20241007,203800,675950185,3175,3175,3175,3175,0
20241007,203700,675950185,3175,3175,3175,3175,0
20241007,203600,675950185,3175,3175,3175,3175,0
20241007,203500,675950185,3175,3175,3175,3175,0
20241007,203400,675950185,3175,3175,3175,3175,0
20241007,203300,675950185,3175,3175,3175,3175,0
20241007,203200,675950185,3175,3175,3175,3175,0
20241007,203100,675950185,3175,3175,3175,3175,0
20241007,203000,675950185,3175,3175,3175,3175,0
20241007,202900,675950185,3175,3175,3175,3175,0
20241007,202800,675950185,3175,3175,3175,3175,0
20241007,202700,675950185,3175,3175,3175,3175,0
20241007,202600,675950185,3175,3175,3175,3175,0
20241007,202500,675950185,3175,3175,3175,3175,0
20241007,202400,675950185,3175,3175,3175,3175,4203
20241007,202300,675950185,3175,3175,3175,3175,0
20241007,202200,675950185,3175,3175,3175,3175,0
20241007,202100,675950185,3175,3175,3175,3175,0
20241007,202000,675950185,3175,3175,3175,3175,0
20241007,201900,675950185,3175,3175,3175,3175,0
20241007,201800,675950185,3175,3175,3175,3175,0
20241007,201700,675950185,3175,3175,3175,3175,0
20241007,201600,675950185,3175,3175,3175,3175,0
20241007,201500,675950185,3175,3175,3175,3175,0
20241007,201400,675950185,3175,3175,3175,3175,0
20241007,201300,675950185,3175,3175,3175,3175,0
20241007,201200,675950185,3175,3175,3175,3175,0
20241007,201100,675950185,3175,3175,3175,3175,0
20241007,201000,675950185,3175,3175,3175,3175,0
20241007,200900,675950185,3175,3175,3175,3175,0
20241007,200800,675950185,3175,3175,3175,3175,0
20241007,200700,675950185,3175,3175,3175,3175,0
20241007,200600,675950185,3175,3175,3175,3175,0
20241007,200500,675950185,3175,3175,3175,3175,0
20241007,200400,675950185,3175,3175,3175,3175,0
20241007,200300,675950185,3175,3175,3175,3175,0
20241007,200200,675950185,3175,3175,3175,3175,0
20241007,200100,675950185,3175,3175,3175,3175,0
20241007,200000,675950185,3175,3175,3175,3175,0
20241007,195900,675950185,3175,3175,3175,3175,0
20241007,195800,675950185,3175,3175,3175,3175,0
20241007,195700,675950185,3175,3175,3175,3175,0
20241007,195600,675950185,3175,3175,3175,3175,0
20241007,195500,675950185,3175,3175,3175,3175,0
20241007,195400,675950185,3175,3175,3175,3175,4203
20241007,195300,675950185,3175,3175,3175,3175,0
20241007,195200,675950185,3175,3175,3175,3175,0
20241007,195100,675950185,3175,3175,3175,3175,0
20241007,195000,675950185,3175,3175,3175,3175,0
20241007,194900,675950185,3175,3175,3175,3175,0
20241007,194800,675950185,3175,3175,3175,3175,0
20241007,194700,675950185,3175,3175,3175,3175,0
20241007,194600,675950185,3175,3175,3175,3175,0
20241007,194500,675950185,3175,3175,3175,3175,0
20241007,194400,675950185,3175,3175,3175,3175,0
20241007,194300,675950185,3175,3175,3175,3175,0
20241007,194200,675950185,3175,3175,3175,3175,0
20241007,194100,675950185,3175,3175,3175,3175,0
20241007,194000,675950185,3175,3175,3175,3175,0
20241007,193900,675950185,3175,3175,3175,3175,0
20241007,193800,675950185,3175,3175,3175,3175,0
20241007,193700,675950185,3175,3175,3175,3175,0
20241007,193600,675950185,3175,3175,3175,3175,0
20241007,193500,675950185,3175,3175,3175,3175,0
20241007,193400,675950185,3175,3175,3175,3175,0
20241007,193300,675950185,3175,3175,3175,3175,0
20241007,193200,675950185,3175,3175,3175,3175,0
20241007,193100,675950185,3175,3175,3175,3175,0
20241007,193000,675950185,3175,3175,3175,3175,0
20241007,192900,675950185,3175,3175,3175,3175,0
20241007,192800,675950185,3175,3175,3175,3175,0
20241007,192700,675950185,3175,3175,3175,3175,0
20241007,192600,675950185,3175,3175,3175,3175,0
20241007,192500,675950185,3175,3175,3175,3175,0
20241007,192400,675950185,3175,3175,3175,3175,4203
20241007,192300,675950185,3175,3175,3175,3175,0
20241007,192200,675950185,3175,3175,3175,3175,0
20241007,192100,675950185,3175,3175,3175,3175,0
20241007,192000,675950185,3175,3175,3175,3175,0
20241007,191900,675950185,3175,3175,3175,3175,0
20241007,191800,675950185,3175,3175,3175,3175,0
20241007,191700,675950185,3175,3175,3175,3175,0
20241007,191600,675950185,3175,3175,3175,3175,0
20241007,191500,675950185,3175,3175,3175,3175,0
20241007,191400,675950185,3175,3175,3175,3175,0
20241007,191300,675950185,3175,3175,3175,3175,0
20241007,191200,675950185,3175,3175,3175,3175,0
20241007,191100,675950185,3175,3175,3175,3175,0
20241007,191000,675950185,3175,3175,3175,3175,0
20241007,190900,675950185,3175,3175,3175,3175,0
20241007,190800,675950185,3175,3175,3175,3175,0
20241007,190700,675950185,3175,3175,3175,3175,0
20241007,190600,675950185,3175,3175,3175,3175,0
20241007,190500,675950185,3175,3175,3175,3175,0
20241007,190400,675950185,3175,3175,3175,3175,0
20241007,190300,675950185,3175,3175,3175,3175,0
20241007,190200,675950185,3175,3175,3175,3175,0
20241007,190100,675950185,3175,3175,3175,3175,0
20241007,190000,675950185,3175,3175,3175,3175,0
20241007,185900,675950185,3175,3175,3175,3175,0
20241007,185800,675950185,3175,3175,3175,3175,0
20241007,185700,675950185,3175,3175,3175,3175,0
20241007,185600,675950185,3175,3175,3175,3175,0
20241007,185500,675950185,3175,3175,3175,3175,0
20241007,185400,675950185,3175,3175,3175,3175,4203
20241007,185300,675950185,3175,3175,3175,3175,0
20241007,185200,675950185,3175,3175,3175,3175,0
20241007,185100,675950185,3175,3175,3175,3175,0
20241007,185000,675950185,3175,3175,3175,3175,0
20241007,184900,675950185,3175,3175,3175,3175,0
20241007,184800,675950185,3175,3175,3175,3175,0
20241007,184700,675950185,3175,3175,3175,3175,0
20241007,184600,675950185,3175,3175,3175,3175,0
20241007,184500,675950185,3175,3175,3175,3175,0
20241007,184400,675950185,3175,3175,3175,3175,0
20241007,184300,675950185,3175,3175,3175,3175,0
20241007,184200,675950185,3175,3175,3175,3175,0
20241007,184100,675950185,3175,3175,3175,3175,0
20241007,184000,675950185,3175,3175,3175,3175,0
20241007,183900,675950185,3175,3175,3175,3175,0
20241007,183800,675950185,3175,3175,3175,3175,0
20241007,183700,675950185,3175,3175,3175,3175,0
20241007,183600,675950185,3175,3175,3175,3175,0
20241007,183500,675950185,3175,3175,3175,3175,0
20241007,183400,675950185,3175,3175,3175,3175,0
20241007,183300,675950185,3175,3175,3175,3175,0
20241007,183200,675950185,3175,3175,3175,3175,0
20241007,183100,675950185,3175,3175,3175,3175,0
20241007,183000,675950185,3175,3175,3175,3175,0
20241007,182900,675950185,3175,3175,3175,3175,0
20241007,182800,675950185,3175,3175,3175,3175,0
20241007,182700,675950185,3175,3175,3175,3175,0
20241007,182600,675950185,3175,3175,3175,3175,0
20241007,182500,675950185,3175,3175,3175,3175,0
20241007,182400,675950185,3175,3175,3175,3175,4203
20241007,182300,675950185,3175,3175,3175,3175,0
20241007,182200,675950185,3175,3175,3175,3175,0
20241007,182100,675950185,3175,3175,3175,3175,0
20241007,182000,675950185,3175,3175,3175,3175,0
20241007,181900,675950185,3175,3175,3175,3175,0
20241007,181800,675950185,3175,3175,3175,3175,0
20241007,181700,675950185,3175,3175,3175,3175,0
20241007,181600,675950185,3175,3175,3175,3175,0
20241007,181500,675950185,3175,3175,3175,3175,0
20241007,181400,675950185,3175,3175,3175,3175,0
20241007,181300,675950185,3175,3175,3175,3175,0
20241007,181200,675950185,3175,3175,3175,3175,0
20241007,181100,675950185,3175,3175,3175,3175,0
20241007,181000,675950185,3175,3175,3175,3175,0
20241007,180900,675950185,3175,3175,3175,3175,0
20241007,180800,675950185,3175,3175,3175,3175,0
20241007,180700,675950185,3175,3175,3175,3175,0
20241007,180600,675950185,3175,3175,3175,3175,0
20241007,180500,675950185,3175,3175,3175,3175,0
20241007,180400,675950185,3175,3175,3175,3175,0
20241007,180300,675950185,3175,3175,3175,3175,0
20241007,180200,675950185,3175,3175,3175,3175,0
20241007,180100,675950185,3175,3175,3175,3175,0
20241007,180000,675950185,3175,3175,3175,3175,0
20241007,175900,675950185,3175,3175,3175,3175,0
20241007,175800,675950185,3175,3175,3175,3175,0
20241007,175700,675950185,3175,3175,3175,3175,0
20241007,175600,675950185,3175,3175,3175,3175,0
20241007,175500,675950185,3175,3175,3175,3175,0
20241007,175400,675950185,3175,3175,3175,3175,4203
20241007,175300,675950185,3175,3175,3175,3175,0
20241007,175200,675950185,3175,3175,3175,3175,0
20241007,175100,675950185,3175,3175,3175,3175,0
20241007,175000,675950185,3175,3175,3175,3175,0
20241007,174900,675950185,3175,3175,3175,3175,0
20241007,174800,675950185,3175,3175,3175,3175,0
20241007,174700,675950185,3175,3175,3175,3175,0
20241007,174600,675950185,3175,3175,3175,3175,0
20241007,174500,675950185,3175,3175,3175,3175,0
20241007,174400,675950185,3175,3175,3175,3175,0
20241007,174300,675950185,3175,3175,3175,3175,0
20241007,174200,675950185,3175,3175,3175,3175,0
20241007,174100,675950185,3175,3175,3175,3175,0
20241007,174000,675950185,3175,3175,3175,3175,0
20241007,173900,675950185,3175,3175,3175,3175,0
20241007,173800,675950185,3175,3175,3175,3175,0
20241007,173700,675950185,3175,3175,3175,3175,0
20241007,173600,675950185,3175,3175,3175,3175,0
20241007,173500,675950185,3175,3175,3175,3175,0
20241007,173400,675950185,3175,3175,3175,3175,0
20241007,173300,675950185,3175,3175,3175,3175,0
20241007,173200,675950185,3175,3175,3175,3175,0
20241007,173100,675950185,3175,3175,3175,3175,0
20241007,173000,675950185,3175,3175,3175,3175,0
20241007,172900,675950185,3175,3175,3175,3175,0
20241007,172800,675950185,3175,3175,3175,3175,0
20241007,172700,675950185,3175,3175,3175,3175,0
20241007,172600,675950185,3175,3175,3175,3175,0
20241007,172500,675950185,3175,3175,3175,3175,0
20241007,172400,675950185,3175,3175,3175,3175,4203
20241007,172300,675950185,3175,3175,3175,3175,0
20241007,172200,675950185,3175,3175,3175,3175,0
20241007,172100,675950185,3175,3175,3175,3175,0
20241007,172000,675950185,3175,3175,3175,3175,0
20241007,171900,675950185,3175,3175,3175,3175,0
20241007,171800,675950185,3175,3175,3175,3175,0
20241007,171700,675950185,3175,3175,3175,3175,0
20241007,171600,675950185,3175,3175,3175,3175,0
20241007,171500,675950185,3175,3175,3175,3175,0
20241007,171400,675950185,3175,3175,3175,3175,0
20241007,171300,675950185,3175,3175,3175,3175,0
20241007,171200,675950185,3175,3175,3175,3175,0
20241007,171100,675950185,3175,3175,3175,3175,0
20241007,171000,675950185,3175,3175,3175,3175,0
20241007,170900,675950185,3175,3175,3175,3175,0
20241007,170800,675950185,3175,3175,3175,3175,0
20241007,170700,675950185,3175,3175,3175,3175,0
20241007,170600,675950185,3175,3175,3175,3175,0
20241007,170500,675950185,3175,3175,3175,3175,0
20241007,170400,675950185,3175,3175,3175,3175,0
20241007,170300,675950185,3175,3175,3175,3175,0
20241007,170200,675950185,3175,3175,3175,3175,0
20241007,170100,675950185,3175,3175,3175,3175,0
20241007,170000,675950185,3175,3175,3175,3175,0
20241007,165900,675950185,3175,3175,3175,3175,0
20241007,165800,675950185,3175,3175,3175,3175,0
20241007,165700,675950185,3175,3175,3175,3175,0
20241007,165600,675950185,3175,3175,3175,3175,0
20241007,165500,675950185,3175,3175,3175,3175,0
20241007,165400,675950185,3175,3175,3175,3175,4203
20241007,165300,675950185,3175,3175,3175,3175,0
20241007,165200,675950185,3175,3175,3175,3175,0
20241007,165100,675950185,3175,3175,3175,3175,0
20241007,165000,675950185,3175,3175,3175,3175,0
20241007,164900,675950185,3175,3175,3175,3175,0
20241007,164800,675950185,3175,3175,3175,3175,0
20241007,164700,675950185,3175,3175,3175,3175,0
20241007,164600,675950185,3175,3175,3175,3175,0
20241007,164500,675950185,3175,3175,3175,3175,0
20241007,164400,675950185,3175,3175,3175,3175,0
20241007,164300,675950185,3175,3175,3175,3175,0
20241007,164200,675950185,3175,3175,3175,3175,0
20241007,164100,675950185,3175,3175,3175,3175,0
20241007,164000,675950185,3175,3175,3175,3175,0
20241007,163900,675950185,3175,3175,3175,3175,0
20241007,163800,675950185,3175,3175,3175,3175,0
20241007,163700,675950185,3175,3175,3175,3175,0
20241007,163600,675950185,3175,3175,3175,3175,0
20241007,163500,675950185,3175,3175,3175,3175,0
20241007,163400,675950185,3175,3175,3175,3175,0
20241007,163300,675950185,3175,3175,3175,3175,0
20241007,163200,675950185,3175,3175,3175,3175,0
20241007,163100,675950185,3175,3175,3175,3175,0
20241007,163000,675950185,3175,3175,3175,3175,0
20241007,162900,675950185,3175,3175,3175,3175,0
20241007,162800,675950185,3175,3175,3175,3175,0
20241007,162700,675950185,3175,3175,3175,3175,0
20241007,162600,675950185,3175,3175,3175,3175,0
20241007,162500,675950185,3175,3175,3175,3175,0
20241007,162400,675950185,3175,3175,3175,3175,4203
20241007,162300,675950185,3175,3175,3175,3175,0
20241007,162200,675950185,3175,3175,3175,3175,0
20241007,162100,675950185,3175,3175,3175,3175,0
20241007,162000,675950185,3175,3175,3175,3175,0
20241007,161900,675950185,3175,3175,3175,3175,0
20241007,161800,675950185,3175,3175,3175,3175,0
20241007,161700,675950185,3175,3175,3175,3175,0
20241007,161600,675950185,3175,3175,3175,3175,0
20241007,161500,675950185,3175,3175,3175,3175,0
20241007,161400,675950185,3175,3175,3175,3175,0
20241007,161300,675950185,3175,3175,3175,3175,0
20241007,161200,675950185,3175,3175,3175,3175,0
20241007,161100,675950185,3175,3175,3175,3175,0
20241007,161000,675950185,3175,3175,3175,3175,0
20241007,160900,675950185,3175,3175,3175,3175,0
20241007,160800,675950185,3175,3175,3175,3175,0
20241007,160700,675950185,3175,3175,3175,3175,0
20241007,160600,675950185,3175,3175,3175,3175,0
20241007,160500,675950185,3175,3175,3175,3175,0
20241007,160400,675950185,3175,3175,3175,3175,0
20241007,160300,675950185,3175,3175,3175,3175,0
20241007,160200,675950185,3175,3175,3175,3175,0
20241007,160100,675950185,3175,3175,3175,3175,0
20241007,160000,675950185,3175,3175,3175,3175,0
20241007,155900,675950185,3175,3175,3175,3175,0
20241007,155800,675950185,3175,3175,3175,3175,0
20241007,155700,675950185,3175,3175,3175,3175,0
20241007,155600,675950185,3175,3175,3175,3175,0
20241007,155500,675950185,3175,3175,3175,3175,0
20241007,155400,675950185,3175,3175,3175,3175,4203
20241007,155300,675950185,3175,3175,3175,3175,0
20241007,155200,675950185,3175,3175,3175,3175,0
20241007,155100,675950185,3175,3175,3175,3175,0
20241007,155000,675950185,3175,3175,3175,3175,0
20241007,154900,675950185,3175,3175,3175,3175,0
20241007,154800,675950185,3175,3175,3175,3175,0
20241007,154700,675950185,3175,3175,3175,3175,0
20241007,154600,675950185,3175,3175,3175,3175,0
20241007,154500,675950185,3175,3175,3175,3175,0
20241007,154400,675950185,3175,3175,3175,3175,0
20241007,154300,675950185,3175,3175,3175,3175,0
20241007,154200,675950185,3175,3175,3175,3175,0
20241007,154100,675950185,3175,3175,3175,3175,0
20241007,154000,675950185,3175,3175,3175,3175,0
20241007,153900,675950185,3175,3175,3175,3175,0
20241007,153800,675950185,3175,3175,3175,3175,0
20241007,153700,675950185,3175,3175,3175,3175,0
20241007,153600,675950185,3175,3175,3175,3175,0
20241007,153500,675950185,3175,3175,3175,3175,0
20241007,153400,675950185,3175,3175,3175,3175,0
20241007,153300,675950185,3175,3175,3175,3175,0
20241007,153200,675950185,3175,3175,3175,3175,0
20241007,153100,675950185,3175,3175,3175,3175,0
20241007,153000,675950185,3175,3175,3175,3175,4203
20241007,152900,662605660,3170,3170,3170,3170,0
20241007,152800,662605660,3170,3170,3170,3170,0
20241007,152700,662605660,3170,3170,3170,3170,0
20241007,152600,662605660,3170,3170,3170,3170,0
20241007,152500,662605660,3170,3170,3170,3170,0
20241007,152400,662605660,3170,3170,3170,3170,0
20241007,152300,662605660,3170,3170,3170,3170,0
20241007,152200,662605660,3170,3170,3170,3170,0
20241007,152100,662605660,3170,3170,3170,3170,0
20241007,152000,662605660,3170,3170,3170,3170,0
20241007,151900,662605660,3170,3170,3170,3170,387
20241007,151800,661378870,3170,3160,3170,3160,108
20241007,151700,661037560,3175,3175,3175,3175,36
20241007,151600,660923260,3175,3175,3175,3170,4
20241007,151500,660910565,3175,3165,3175,3165,2437
20241007,151400,653185520,3165,3155,3170,3155,28
20241007,151300,653097125,3170,3170,3170,3170,1
20241007,151200,653093955,3170,3140,3170,3140,3660
20241007,151100,641562775,3160,3155,3160,3155,10
20241007,151000,641531185,3160,3160,3160,3160,0
20241007,150900,641531185,3160,3150,3160,3150,36
20241007,150800,641417775,3140,3140,3140,3140,1375
20241007,150700,637100275,3140,3140,3140,3140,0
20241007,150600,637100275,3140,3125,3145,3125,1485
20241007,150500,632450210,3115,3135,3165,3115,14697
20241007,150400,586436910,3140,3140,3140,3140,0
20241007,150300,586436910,3140,3140,3140,3140,5
20241007,150200,586421210,3140,3140,3140,3140,557
20241007,150100,584672230,3140,3140,3140,3140,1050
20241007,150000,581375230,3140,3140,3140,3140,0
20241007,145900,581375230,3140,3140,3140,3140,0
20241007,145800,581375230,3140,3140,3140,3140,80
20241007,145700,581124030,3140,3140,3140,3140,0
20241007,145600,581124030,3140,3140,3140,3140,0
20241007,145500,581124030,3140,3140,3140,3140,0
20241007,145400,581124030,3140,3140,3140,3140,510
20241007,145300,579522630,3140,3140,3140,3140,0
20241007,145200,579522630,3140,3140,3140,3140,0
20241007,145100,579522630,3140,3140,3140,3140,5
20241007,145000,579506930,3140,3135,3140,3135,650
20241007,144900,577466680,3140,3140,3140,3140,0
20241007,144800,577466680,3140,3140,3140,3140,0
20241007,144700,577466680,3140,3140,3140,3140,0
20241007,144600,577466680,3140,3135,3150,3130,2501
20241007,144500,569631655,3150,3140,3150,3140,1003
20241007,144400,566482215,3155,3145,3155,3140,2001
20241007,144300,560196835,3155,3155,3155,3155,0
20241007,144200,560196835,3155,3155,3155,3155,0
20241007,144100,560196835,3155,3150,3155,3150,200
20241007,144000,559566685,3150,3150,3150,3150,0
20241007,143900,559566685,3150,3150,3150,3150,11
20241007,143800,559532035,3150,3150,3150,3150,151
20241007,143700,559056385,3145,3140,3145,3140,900
20241007,143600,556226385,3140,3140,3140,3140,0
20241007,143500,556226385,3140,3145,3145,3140,60
20241007,143400,556037935,3145,3145,3145,3145,11
20241007,143300,556003340,3150,3145,3150,3145,555
20241007,143200,554257860,3150,3150,3150,3150,5
20241007,143100,554242110,3150,3150,3150,3150,0
20241007,143000,554242110,3150,3150,3150,3150,0
20241007,142900,554242110,3150,3150,3150,3150,1
20241007,142800,554238960,3145,3145,3145,3145,0
20241007,142700,554238960,3145,3145,3145,3145,0
20241007,142600,554238960,3145,3150,3150,3145,362
20241007,142500,553099190,3155,3155,3155,3155,171
20241007,142400,552559685,3155,3145,3155,3145,51
20241007,142300,552399280,3145,3150,3150,3145,591
20241007,142200,550537675,3145,3145,3145,3145,400
20241007,142100,549279675,3150,3150,3150,3150,0
20241007,142000,549279675,3150,3150,3150,3150,13
20241007,141900,549238725,3155,3155,3155,3155,0
20241007,141800,549238725,3155,3155,3155,3155,1
20241007,141700,549235570,3155,3155,3155,3155,0
20241007,141600,549235570,3155,3155,3155,3155,1
20241007,141500,549232415,3150,3150,3150,3150,393
20241007,141400,547994465,3150,3150,3150,3150,0
20241007,141300,547994465,3150,3150,3150,3150,0
20241007,141200,547994465,3150,3160,3160,3150,847
20241007,141100,545326365,3155,3155,3155,3155,1
20241007,141000,545323210,3160,3150,3160,3150,61
20241007,140900,545130650,3150,3150,3150,3150,15
20241007,140800,545083400,3160,3160,3160,3160,50
20241007,140700,544925400,3160,3155,3160,3155,161
20241007,140600,544417140,3160,3160,3160,3160,2
20241007,140500,544410820,3150,3160,3160,3150,1528
20241007,140400,539595290,3160,3160,3160,3160,1
20241007,140300,539592130,3160,3160,3160,3160,2136
20241007,140200,532842370,3155,3150,3155,3150,693
20241007,140100,530657670,3155,3155,3155,3155,300
20241007,140000,529711170,3155,3155,3155,3155,0
20241007,135900,529711170,3155,3155,3155,3155,13
20241007,135800,529670155,3155,3155,3155,3155,5
20241007,135700,529654380,3150,3150,3150,3150,94
20241007,135600,529358280,3150,3145,3150,3145,102
20241007,135500,529036990,3145,3145,3145,3145,2
20241007,135400,529030700,3145,3145,3145,3145,0
20241007,135300,529030700,3145,3145,3145,3145,0
20241007,135200,529030700,3145,3150,3150,3145,2355
20241007,135100,521618145,3160,3160,3160,3160,1000
20241007,135000,518458145,3160,3160,3160,3160,6
20241007,134900,518439185,3160,3160,3160,3160,0
20241007,134800,518439185,3160,3160,3160,3150,281
20241007,134700,517552025,3160,3160,3160,3160,1
20241007,134600,517548865,3145,3145,3145,3145,61
20241007,134500,517357020,3160,3160,3160,3160,7
20241007,134400,517334900,3160,3160,3160,3160,1
20241007,134300,517331740,3155,3155,3155,3155,316
20241007,134200,516334760,3145,3160,3160,3145,733
20241007,134100,514024030,3160,3160,3160,3160,138
20241007,134000,513587950,3165,3165,3165,3165,10
20241007,133900,513556300,3170,3170,3170,3165,104
20241007,133800,513226625,3170,3165,3170,3165,1179
20241007,133700,509491695,3170,3165,3170,3160,1586
20241007,133600,504478850,3150,3165,3165,3150,1150
20241007,133500,500840205,3165,3165,3165,3165,50
20241007,133400,500681955,3165,3170,3170,3165,501
20241007,133300,499095290,3170,3165,3170,3165,410
20241007,133200,497797000,3165,3165,3165,3165,2108
20241007,133100,491125180,3165,3155,3165,3155,3082
20241007,133000,481388730,3155,3150,3155,3150,1001
20241007,132900,478235575,3155,3150,3155,3150,990
20241007,132800,475117050,3145,3145,3145,3145,0
20241007,132700,475117050,3145,3150,3150,3145,6
20241007,132600,475098175,3145,3145,3145,3145,45
20241007,132500,474956650,3145,3145,3145,3145,1
20241007,132400,474953505,3145,3140,3145,3140,501
20241007,132300,473379035,3140,3140,3140,3140,0
20241007,132200,473379035,3140,3140,3140,3140,1
20241007,132100,473375895,3135,3135,3135,3135,0
20241007,132000,473375895,3135,3135,3135,3135,100
20241007,131900,473062395,3135,3135,3135,3135,0
20241007,131800,473062395,3135,3135,3135,3135,503
20241007,131700,471485490,3140,3140,3140,3140,0
20241007,131600,471485490,3140,3140,3140,3140,0
20241007,131500,471485490,3140,3135,3140,3135,73
20241007,131400,471256630,3140,3130,3140,3130,695
20241007,131300,469081270,3140,3140,3140,3140,0
20241007,131200,469081270,3140,3140,3140,3140,0
20241007,131100,469081270,3140,3140,3140,3140,1
20241007,131000,469078130,3130,3130,3130,3130,1
20241007,130900,469075000,3140,3140,3140,3140,0
20241007,130800,469075000,3140,3140,3140,3140,192
20241007,130700,468472120,3140,3140,3140,3140,0
20241007,130600,468472120,3140,3145,3145,3140,590
20241007,130500,466618520,3145,3145,3145,3145,206
20241007,130400,465970650,3140,3140,3140,3140,475
20241007,130300,464479150,3135,3135,3135,3135,300
20241007,130200,463538650,3135,3140,3140,3135,215
20241007,130100,462864125,3140,3140,3140,3140,500
20241007,130000,461294125,3140,3140,3140,3140,1
20241007,125900,461290985,3135,3135,3135,3135,0
20241007,125800,461290985,3135,3135,3135,3135,17
20241007,125700,461237690,3135,3135,3135,3135,43
20241007,125600,461102885,3135,3135,3135,3135,0
20241007,125500,461102885,3135,3135,3135,3130,1288
20241007,125400,457067440,3140,3140,3140,3140,1
20241007,125300,457064300,3140,3135,3140,3135,127
20241007,125200,456666150,3130,3130,3130,3130,1126
20241007,125100,453141770,3125,3125,3125,3125,500
20241007,125000,451579270,3130,3130,3130,3130,0
20241007,124900,451579270,3130,3130,3130,3130,0
20241007,124800,451579270,3130,3130,3130,3130,0
20241007,124700,451579270,3130,3130,3130,3130,280
20241007,124600,450702870,3130,3130,3130,3120,32
20241007,124500,450603000,3130,3125,3130,3120,154
20241007,124400,450121055,3130,3130,3130,3130,0
20241007,124300,450121055,3130,3130,3130,3130,303
20241007,124200,449172665,3130,3130,3130,3130,331
20241007,124100,448136635,3130,3125,3130,3125,701
20241007,124000,445945505,3130,3130,3130,3130,0
20241007,123900,445945505,3130,3130,3130,3130,1500
20241007,123800,441250505,3130,3125,3130,3125,8
20241007,123700,441225500,3125,3130,3130,3125,4
20241007,123600,441212995,3115,3115,3115,3115,0
20241007,123500,441212995,3115,3115,3115,3115,6
20241007,123400,441194305,3130,3125,3130,3115,23
20241007,123300,441122585,3125,3125,3125,3125,0
20241007,123200,441122585,3125,3125,3125,3125,4
20241007,123100,441110085,3130,3130,3130,3130,0
20241007,123000,441110085,3130,3125,3130,3125,8
20241007,122900,441085080,3120,3120,3120,3120,39
20241007,122800,440963400,3130,3130,3130,3130,0
20241007,122700,440963400,3130,3125,3130,3125,1000
20241007,122600,437834985,3125,3125,3125,3125,3
20241007,122500,437825610,3125,3125,3125,3125,0
20241007,122400,437825610,3125,3125,3125,3125,0
20241007,122300,437825610,3125,3120,3125,3120,21
20241007,122200,437760080,3120,3120,3120,3120,30
20241007,122100,437666480,3120,3120,3120,3120,0
20241007,122000,437666480,3120,3120,3120,3120,170
20241007,121900,437136080,3125,3125,3125,3125,0
20241007,121800,437136080,3125,3125,3125,3125,50
20241007,121700,436979830,3120,3120,3120,3120,100
20241007,121600,436667830,3125,3125,3125,3125,0
20241007,121500,436667830,3125,3125,3125,3125,0
20241007,121400,436667830,3125,3125,3125,3125,0
20241007,121300,436667830,3125,3125,3125,3125,0
20241007,121200,436667830,3125,3125,3125,3125,0
20241007,121100,436667830,3125,3125,3125,3125,5
20241007,121000,436652205,3125,3125,3125,3125,0
20241007,120900,436652205,3125,3125,3125,3125,124
20241007,120800,436264705,3130,3140,3140,3130,696
20241007,120700,434086175,3140,3140,3140,3140,0
20241007,120600,434086175,3140,3140,3140,3140,0
20241007,120500,434086175,3140,3140,3140,3140,0
20241007,120400,434086175,3140,3140,3140,3140,0
20241007,120300,434086175,3140,3140,3140,3140,0
20241007,120200,434086175,3140,3140,3140,3140,0
20241007,120100,434086175,3140,3140,3140,3140,1000
20241007,120000,430946175,3140,3135,3140,3135,592
20241007,115900,429088445,3130,3130,3130,3130,367
20241007,115800,427939735,3125,3125,3125,3125,0
20241007,115700,427939735,3125,3125,3125,3125,0
20241007,115600,427939735,3125,3125,3125,3125,150
20241007,115500,427470985,3125,3125,3125,3125,5
20241007,115400,427455360,3120,3120,3120,3120,0
20241007,115300,427455360,3120,3120,3120,3120,1
20241007,115200,427452240,3120,3120,3120,3120,0
20241007,115100,427452240,3120,3120,3120,3120,0
20241007,115000,427452240,3120,3120,3120,3120,0
20241007,114900,427452240,3120,3120,3120,3120,0
20241007,114800,427452240,3120,3120,3120,3120,1
20241007,114700,427449120,3120,3120,3120,3120,49
20241007,114600,427296240,3120,3120,3120,3120,1
20241007,114500,427293120,3120,3120,3120,3120,0
20241007,114400,427293120,3120,3120,3120,3120,696
20241007,114300,425121600,3120,3120,3120,3120,503
20241007,114200,423552240,3120,3120,3120,3120,5
20241007,114100,423536640,3120,3120,3120,3120,0
20241007,114000,423536640,3120,3120,3120,3120,0
20241007,113900,423536640,3120,3120,3120,3120,1
20241007,113800,423533520,3120,3120,3120,3120,1
20241007,113700,423530400,3120,3120,3120,3120,224
20241007,113600,422831520,3115,3115,3115,3115,0
20241007,113500,422831520,3115,3115,3115,3110,660
20241007,113400,420776620,3115,3110,3115,3110,170
20241007,113300,420247720,3110,3115,3115,3110,172
20241007,113200,419712725,3115,3115,3115,3115,1
20241007,113100,419709610,3115,3120,3120,3115,33
20241007,113000,419606790,3120,3120,3120,3120,17
20241007,112900,419553750,3125,3125,3125,3125,0
20241007,112800,419553750,3125,3125,3125,3125,59
20241007,112700,419369375,3125,3125,3125,3125,5
20241007,112600,419353750,3125,3125,3125,3125,10
20241007,112500,419322500,3125,3125,3125,3125,0
20241007,112400,419322500,3125,3125,3125,3125,60
20241007,112300,419135000,3125,3120,3125,3120,250
20241007,112200,418354495,3120,3120,3120,3120,0
20241007,112100,418354495,3120,3120,3120,3120,2
20241007,112000,418348255,3115,3115,3115,3115,0
20241007,111900,418348255,3115,3115,3115,3115,151
20241007,111800,417877890,3115,3115,3115,3115,1
20241007,111700,417874775,3115,3115,3115,3110,965
20241007,111600,414870905,3115,3110,3115,3110,56
20241007,111500,414696495,3110,3110,3110,3110,30
20241007,111400,414603195,3115,3115,3115,3115,0
20241007,111300,414603195,3115,3115,3115,3115,50
20241007,111200,414447445,3115,3120,3120,3115,170
20241007,111100,413917095,3120,3120,3120,3120,5
20241007,111000,413901495,3120,3120,3120,3120,0
20241007,110900,413901495,3120,3120,3120,3120,10
20241007,110800,413870295,3120,3120,3120,3120,605
20241007,110700,411982695,3120,3120,3120,3120,428
20241007,110600,410647335,3120,3120,3120,3120,177
20241007,110500,410095095,3120,3120,3120,3120,0
20241007,110400,410095095,3120,3120,3120,3120,2
20241007,110300,410088855,3115,3115,3115,3115,0
20241007,110200,410088855,3115,3110,3115,3110,248
20241007,110100,409316835,3100,3105,3110,3100,660
20241007,110000,407266720,3110,3110,3110,3110,0
20241007,105900,407266720,3110,3125,3125,3110,7092
20241007,105800,385210585,3125,3120,3125,3120,325
20241007,105700,384196580,3120,3115,3120,3115,1132
20241007,105600,380670395,3115,3100,3115,3100,828
20241007,105500,378096095,3115,3115,3115,3115,1
20241007,105400,378092980,3115,3115,3115,3115,0
20241007,105300,378092980,3115,3115,3115,3115,3
20241007,105200,378083635,3115,3115,3115,3115,0
20241007,105100,378083635,3115,3115,3115,3115,1
20241007,105000,378080520,3100,3100,3100,3100,0
20241007,104900,378080520,3100,3110,3115,3100,1619
20241007,104800,373059695,3110,3100,3110,3100,446
20241007,104700,371672665,3110,3115,3115,3105,5541
20241007,104600,354454300,3125,3120,3125,3120,680
20241007,104500,352332475,3120,3120,3120,3120,2
20241007,104400,352326235,3120,3120,3120,3120,0
20241007,104300,352326235,3120,3130,3130,3120,564
20241007,104200,350562905,3130,3130,3130,3130,0
20241007,104100,350562905,3130,3130,3130,3130,203
20241007,104000,349927515,3135,3135,3135,3135,5
20241007,103900,349911840,3135,3135,3135,3135,0
20241007,103800,349911840,3135,3130,3135,3130,9
20241007,103700,349883665,3125,3125,3125,3125,10
20241007,103600,349852415,3135,3135,3135,3135,1
20241007,103500,349849280,3125,3125,3125,3125,59
20241007,103400,349664905,3135,3125,3135,3125,17
20241007,103300,349611770,3125,3125,3125,3125,32
20241007,103200,349511770,3125,3130,3135,3125,35
20241007,103100,349402275,3130,3120,3130,3120,71
20241007,103000,349180745,3130,3130,3130,3130,180
20241007,102900,348617345,3120,3120,3120,3120,1
20241007,102800,348614225,3125,3125,3125,3125,171
20241007,102700,348079850,3125,3125,3125,3120,3583
20241007,102600,336893110,3130,3130,3130,3130,102
20241007,102500,336573850,3130,3135,3135,3130,2600
20241007,102400,328434350,3140,3140,3140,3140,0
20241007,102300,328434350,3140,3135,3140,3125,529
20241007,102200,326777755,3145,3145,3145,3145,0
20241007,102100,326777755,3145,3140,3145,3135,162
20241007,102000,326269630,3145,3145,3145,3145,2
20241007,101900,326263340,3140,3120,3145,3115,8997
20241007,101800,298179865,3120,3125,3125,3120,725
20241007,101700,295917860,3120,3130,3130,3120,1492
20241007,101600,291252495,3135,3140,3140,3135,1642
20241007,101500,286099345,3140,3145,3145,3140,532
20241007,101400,284428855,3145,3145,3145,3145,10
20241007,101300,284397405,3145,3140,3145,3140,712
20241007,101200,282160165,3135,3140,3140,3135,1115
20241007,101100,278659565,3145,3140,3145,3140,279
20241007,101000,277783490,3145,3150,3150,3145,2813
20241007,100900,268936105,3150,3150,3150,3145,102
20241007,100800,268615305,3150,3155,3155,3150,210
20241007,100700,267953305,3155,3160,3165,3155,1924
20241007,100600,261873040,3165,3160,3165,3155,1419
20241007,100500,257388985,3160,3160,3160,3160,465
20241007,100400,255919585,3160,3155,3165,3155,6339
20241007,100300,235912155,3155,3150,3160,3150,2105
20241007,100200,229269780,3150,3150,3150,3150,327
20241007,100100,228239730,3150,3150,3150,3150,100
20241007,100000,227924730,3150,3140,3150,3140,1032
20241007,095900,224675775,3140,3140,3140,3140,350
20241007,095800,223576775,3140,3135,3140,3135,2938
20241007,095700,214354725,3135,3125,3135,3120,2606
20241007,095600,206193100,3125,3115,3125,3115,1013
20241007,095500,203030165,3120,3120,3120,3120,135
20241007,095400,202608965,3120,3125,3125,3120,100
20241007,095300,202296955,3130,3130,3130,3130,0
20241007,095200,202296955,3130,3125,3130,3125,121
20241007,095100,201918725,3125,3135,3135,3125,196
20241007,095000,201306015,3135,3135,3135,3135,448
20241007,094900,199901535,3135,3135,3140,3135,3001
20241007,094800,190492550,3135,3120,3135,3120,3107
20241007,094700,180775280,3120,3115,3120,3115,1169
20241007,094600,177131385,3115,3110,3115,3110,8896
20241007,094500,149463795,3110,3105,3110,3100,1531
20241007,094400,144708395,3095,3100,3105,3095,130
20241007,094300,144304950,3095,3095,3095,3095,252
20241007,094200,143525010,3090,3105,3105,3090,170
20241007,094100,142999160,3095,3100,3100,3095,126
20241007,094000,142608940,3100,3100,3100,3100,1142
20241007,093900,139068740,3100,3100,3100,3100,160
20241007,093800,138572740,3100,3100,3100,3100,2
20241007,093700,138566540,3100,3100,3100,3100,49
20241007,093600,138414640,3105,3100,3105,3100,333
20241007,093500,137382330,3105,3105,3105,3105,701
20241007,093400,135205725,3105,3095,3105,3095,125
20241007,093300,134818840,3105,3100,3105,3100,25
20241007,093200,134741335,3095,3095,3100,3095,370
20241007,093100,133595495,3090,3090,3090,3090,105
20241007,093000,133271045,3090,3095,3095,3090,2666
20241007,092900,125030850,3100,3095,3100,3095,289
20241007,092800,124135200,3100,3100,3100,3090,142
20241007,092700,123695790,3100,3100,3100,3095,48
20241007,092600,123547055,3100,3100,3100,3100,23
20241007,092500,123475755,3100,3110,3110,3100,1343
20241007,092400,119305210,3110,3100,3110,3095,15991
20241007,092300,69707875,3100,3085,3100,3085,5187
20241007,092200,53654670,3085,3080,3085,3080,1806
20241007,092100,48088770,3080,3070,3080,3070,8
20241007,092000,48064175,3070,3075,3080,3070,817
20241007,091900,45551895,3075,3065,3075,3065,936
20241007,091800,42675180,3065,3065,3065,3065,6
20241007,091700,42656790,3065,3070,3075,3065,867
20241007,091600,39997795,3070,3065,3070,3065,26
20241007,091500,39917990,3065,3070,3070,3065,33
20241007,091400,39816685,3070,3060,3070,3060,359
20241007,091300,38717465,3060,3060,3070,3060,1563
20241007,091200,33929640,3060,3060,3060,3060,50
20241007,091100,33776640,3060,3060,3065,3060,700
20241007,091000,31632135,3065,3060,3065,3060,2
20241007,090900,31626010,3055,3050,3065,3050,2149
20241007,090800,25060690,3050,3050,3050,3050,190
20241007,090700,24481190,3060,3050,3060,3050,604
20241007,090600,22638980,3050,3060,3060,3050,1114
20241007,090500,19239170,3060,3060,3060,3060,347
20241007,090400,18177350,3060,3050,3060,3050,459
20241007,090300,16774810,3050,3035,3055,3035,1869
20241007,090200,11074985,3050,3050,3050,3050,3
20241007,090100,11065835,3050,3050,3060,3035,1399
20241007,090000,6798000,3050,3030,3050,3030,2239