KissMeData/017510/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190700,25150808210,6030,6030,6030,6030,38682
20241007,190600,25150808210,6030,6030,6030,6030,0
20241007,190500,25150808210,6030,6030,6030,6030,0
20241007,190400,25150808210,6030,6030,6030,6030,0
20241007,190300,25150808210,6030,6030,6030,6030,0
20241007,190200,25150808210,6030,6030,6030,6030,0
20241007,190100,25150808210,6030,6030,6030,6030,0
20241007,190000,25150808210,6030,6030,6030,6030,0
20241007,185900,25150808210,6030,6030,6030,6030,0
20241007,185800,25150808210,6030,6030,6030,6030,0
20241007,185700,25150808210,6030,6030,6030,6030,0
20241007,185600,25150808210,6030,6030,6030,6030,0
20241007,185500,25150808210,6030,6030,6030,6030,0
20241007,185400,25150808210,6030,6030,6030,6030,0
20241007,185300,25150808210,6030,6030,6030,6030,0
20241007,185200,25150808210,6030,6030,6030,6030,0
20241007,185100,25150808210,6030,6030,6030,6030,0
20241007,185000,25150808210,6030,6030,6030,6030,0
20241007,184900,25150808210,6030,6030,6030,6030,0
20241007,184800,25150808210,6030,6030,6030,6030,0
20241007,184700,25150808210,6030,6030,6030,6030,0
20241007,184600,25150808210,6030,6030,6030,6030,0
20241007,184500,25150808210,6030,6030,6030,6030,0
20241007,184400,25150808210,6030,6030,6030,6030,0
20241007,184300,25150808210,6030,6030,6030,6030,0
20241007,184200,25150808210,6030,6030,6030,6030,0
20241007,184100,25150808210,6030,6030,6030,6030,0
20241007,184000,25150808210,6030,6030,6030,6030,0
20241007,183900,25150808210,6030,6030,6030,6030,0
20241007,183800,25150808210,6030,6030,6030,6030,0
20241007,183700,25150808210,6030,6030,6030,6030,38682
20241007,183600,25150808210,6030,6030,6030,6030,0
20241007,183500,25150808210,6030,6030,6030,6030,0
20241007,183400,25150808210,6030,6030,6030,6030,0
20241007,183300,25150808210,6030,6030,6030,6030,0
20241007,183200,25150808210,6030,6030,6030,6030,0
20241007,183100,25150808210,6030,6030,6030,6030,0
20241007,183000,25150808210,6030,6030,6030,6030,0
20241007,182900,25150808210,6030,6030,6030,6030,0
20241007,182800,25150808210,6030,6030,6030,6030,0
20241007,182700,25150808210,6030,6030,6030,6030,0
20241007,182600,25150808210,6030,6030,6030,6030,0
20241007,182500,25150808210,6030,6030,6030,6030,0
20241007,182400,25150808210,6030,6030,6030,6030,0
20241007,182300,25150808210,6030,6030,6030,6030,0
20241007,182200,25150808210,6030,6030,6030,6030,0
20241007,182100,25150808210,6030,6030,6030,6030,0
20241007,182000,25150808210,6030,6030,6030,6030,0
20241007,181900,25150808210,6030,6030,6030,6030,0
20241007,181800,25150808210,6030,6030,6030,6030,0
20241007,181700,25150808210,6030,6030,6030,6030,0
20241007,181600,25150808210,6030,6030,6030,6030,0
20241007,181500,25150808210,6030,6030,6030,6030,0
20241007,181400,25150808210,6030,6030,6030,6030,0
20241007,181300,25150808210,6030,6030,6030,6030,0
20241007,181200,25150808210,6030,6030,6030,6030,0
20241007,181100,25150808210,6030,6030,6030,6030,0
20241007,181000,25150808210,6030,6030,6030,6030,0
20241007,180900,25150808210,6030,6030,6030,6030,0
20241007,180800,25150808210,6030,6030,6030,6030,0
20241007,180700,25150808210,6030,6030,6030,6030,38682
20241007,180600,25150808210,6030,6030,6030,6030,0
20241007,180500,25150808210,6030,6030,6030,6030,0
20241007,180400,25150808210,6030,6030,6030,6030,0
20241007,180300,25150808210,6030,6030,6030,6030,0
20241007,180200,25150808210,6030,6030,6030,6030,0
20241007,180100,25150808210,6030,6030,6030,6030,0
20241007,180000,25150808210,6030,6030,6030,6030,0
20241007,175900,25150808210,6030,6030,6030,6030,0
20241007,175800,25150808210,6030,6030,6030,6030,0
20241007,175700,25150808210,6030,6030,6030,6030,0
20241007,175600,25150808210,6030,6030,6030,6030,0
20241007,175500,25150808210,6030,6030,6030,6030,0
20241007,175400,25150808210,6030,6030,6030,6030,0
20241007,175300,25150808210,6030,6030,6030,6030,0
20241007,175200,25150808210,6030,6030,6030,6030,0
20241007,175100,25150808210,6030,6030,6030,6030,0
20241007,175000,25150808210,6030,6030,6030,6030,0
20241007,174900,25150808210,6030,6030,6030,6030,0
20241007,174800,25150808210,6030,6030,6030,6030,0
20241007,174700,25150808210,6030,6030,6030,6030,0
20241007,174600,25150808210,6030,6030,6030,6030,0
20241007,174500,25150808210,6030,6030,6030,6030,0
20241007,174400,25150808210,6030,6030,6030,6030,0
20241007,174300,25150808210,6030,6030,6030,6030,0
20241007,174200,25150808210,6030,6030,6030,6030,0
20241007,174100,25150808210,6030,6030,6030,6030,0
20241007,174000,25150808210,6030,6030,6030,6030,0
20241007,173900,25150808210,6030,6030,6030,6030,0
20241007,173800,25150808210,6030,6030,6030,6030,0
20241007,173700,25150808210,6030,6030,6030,6030,38682
20241007,173600,25150808210,6030,6030,6030,6030,0
20241007,173500,25150808210,6030,6030,6030,6030,0
20241007,173400,25150808210,6030,6030,6030,6030,0
20241007,173300,25150808210,6030,6030,6030,6030,0
20241007,173200,25150808210,6030,6030,6030,6030,0
20241007,173100,25150808210,6030,6030,6030,6030,0
20241007,173000,25150808210,6030,6030,6030,6030,0
20241007,172900,25150808210,6030,6030,6030,6030,0
20241007,172800,25150808210,6030,6030,6030,6030,0
20241007,172700,25150808210,6030,6030,6030,6030,0
20241007,172600,25150808210,6030,6030,6030,6030,0
20241007,172500,25150808210,6030,6030,6030,6030,0
20241007,172400,25150808210,6030,6030,6030,6030,0
20241007,172300,25150808210,6030,6030,6030,6030,0
20241007,172200,25150808210,6030,6030,6030,6030,0
20241007,172100,25150808210,6030,6030,6030,6030,0
20241007,172000,25150808210,6030,6030,6030,6030,0
20241007,171900,25150808210,6030,6030,6030,6030,0
20241007,171800,25150808210,6030,6030,6030,6030,0
20241007,171700,25150808210,6030,6030,6030,6030,0
20241007,171600,25150808210,6030,6030,6030,6030,0
20241007,171500,25150808210,6030,6030,6030,6030,0
20241007,171400,25150808210,6030,6030,6030,6030,0
20241007,171300,25150808210,6030,6030,6030,6030,0
20241007,171200,25150808210,6030,6030,6030,6030,0
20241007,171100,25150808210,6030,6030,6030,6030,0
20241007,171000,25150808210,6030,6030,6030,6030,0
20241007,170900,25150808210,6030,6030,6030,6030,0
20241007,170800,25150808210,6030,6030,6030,6030,0
20241007,170700,25150808210,6030,6030,6030,6030,38682
20241007,170600,25150808210,6030,6030,6030,6030,0
20241007,170500,25150808210,6030,6030,6030,6030,0
20241007,170400,25150808210,6030,6030,6030,6030,0
20241007,170300,25150808210,6030,6030,6030,6030,0
20241007,170200,25150808210,6030,6030,6030,6030,0
20241007,170100,25150808210,6030,6030,6030,6030,0
20241007,170000,25150808210,6030,6030,6030,6030,0
20241007,165900,25150808210,6030,6030,6030,6030,0
20241007,165800,25150808210,6030,6030,6030,6030,0
20241007,165700,25150808210,6030,6030,6030,6030,0
20241007,165600,25150808210,6030,6030,6030,6030,0
20241007,165500,25150808210,6030,6030,6030,6030,0
20241007,165400,25150808210,6030,6030,6030,6030,0
20241007,165300,25150808210,6030,6030,6030,6030,0
20241007,165200,25150808210,6030,6030,6030,6030,0
20241007,165100,25150808210,6030,6030,6030,6030,0
20241007,165000,25150808210,6030,6030,6030,6030,0
20241007,164900,25150808210,6030,6030,6030,6030,0
20241007,164800,25150808210,6030,6030,6030,6030,0
20241007,164700,25150808210,6030,6030,6030,6030,0
20241007,164600,25150808210,6030,6030,6030,6030,0
20241007,164500,25150808210,6030,6030,6030,6030,0
20241007,164400,25150808210,6030,6030,6030,6030,0
20241007,164300,25150808210,6030,6030,6030,6030,0
20241007,164200,25150808210,6030,6030,6030,6030,0
20241007,164100,25150808210,6030,6030,6030,6030,0
20241007,164000,25150808210,6030,6030,6030,6030,0
20241007,163900,25150808210,6030,6030,6030,6030,0
20241007,163800,25150808210,6030,6030,6030,6030,0
20241007,163700,25150808210,6030,6030,6030,6030,38682
20241007,163600,25150808210,6030,6030,6030,6030,0
20241007,163500,25150808210,6030,6030,6030,6030,0
20241007,163400,25150808210,6030,6030,6030,6030,0
20241007,163300,25150808210,6030,6030,6030,6030,0
20241007,163200,25150808210,6030,6030,6030,6030,0
20241007,163100,25150808210,6030,6030,6030,6030,0
20241007,163000,25150808210,6030,6030,6030,6030,0
20241007,162900,25150808210,6030,6030,6030,6030,0
20241007,162800,25150808210,6030,6030,6030,6030,0
20241007,162700,25150808210,6030,6030,6030,6030,0
20241007,162600,25150808210,6030,6030,6030,6030,0
20241007,162500,25150808210,6030,6030,6030,6030,0
20241007,162400,25150808210,6030,6030,6030,6030,0
20241007,162300,25150808210,6030,6030,6030,6030,0
20241007,162200,25150808210,6030,6030,6030,6030,0
20241007,162100,25150808210,6030,6030,6030,6030,0
20241007,162000,25150808210,6030,6030,6030,6030,0
20241007,161900,25150808210,6030,6030,6030,6030,0
20241007,161800,25150808210,6030,6030,6030,6030,0
20241007,161700,25150808210,6030,6030,6030,6030,0
20241007,161600,25150808210,6030,6030,6030,6030,0
20241007,161500,25150808210,6030,6030,6030,6030,0
20241007,161400,25150808210,6030,6030,6030,6030,0
20241007,161300,25150808210,6030,6030,6030,6030,0
20241007,161200,25150808210,6030,6030,6030,6030,0
20241007,161100,25150808210,6030,6030,6030,6030,0
20241007,161000,25150808210,6030,6030,6030,6030,0
20241007,160900,25150808210,6030,6030,6030,6030,0
20241007,160800,25150808210,6030,6030,6030,6030,0
20241007,160700,25150808210,6030,6030,6030,6030,38682
20241007,160600,25150808210,6030,6030,6030,6030,0
20241007,160500,25150808210,6030,6030,6030,6030,0
20241007,160400,25150808210,6030,6030,6030,6030,0
20241007,160300,25150808210,6030,6030,6030,6030,0
20241007,160200,25150808210,6030,6030,6030,6030,0
20241007,160100,25150808210,6030,6030,6030,6030,0
20241007,160000,25150808210,6030,6030,6030,6030,0
20241007,155900,25150808210,6030,6030,6030,6030,0
20241007,155800,25150808210,6030,6030,6030,6030,0
20241007,155700,25150808210,6030,6030,6030,6030,0
20241007,155600,25150808210,6030,6030,6030,6030,0
20241007,155500,25150808210,6030,6030,6030,6030,0
20241007,155400,25150808210,6030,6030,6030,6030,0
20241007,155300,25150808210,6030,6030,6030,6030,0
20241007,155200,25150808210,6030,6030,6030,6030,0
20241007,155100,25150808210,6030,6030,6030,6030,0
20241007,155000,25150808210,6030,6030,6030,6030,0
20241007,154900,25150808210,6030,6030,6030,6030,0
20241007,154800,25150808210,6030,6030,6030,6030,0
20241007,154700,25150808210,6030,6030,6030,6030,0
20241007,154600,25150808210,6030,6030,6030,6030,0
20241007,154500,25150808210,6030,6030,6030,6030,0
20241007,154400,25150808210,6030,6030,6030,6030,0
20241007,154300,25150808210,6030,6030,6030,6030,0
20241007,154200,25150808210,6030,6030,6030,6030,0
20241007,154100,25150808210,6030,6030,6030,6030,0
20241007,154000,25150808210,6030,6030,6030,6030,0
20241007,153900,25150808210,6030,6030,6030,6030,0
20241007,153800,25150808210,6030,6030,6030,6030,0
20241007,153700,25150808210,6030,6030,6030,6030,38682
20241007,153600,25150808210,6030,6030,6030,6030,0
20241007,153500,25150808210,6030,6030,6030,6030,0
20241007,153400,25150808210,6030,6030,6030,6030,0
20241007,153300,25150808210,6030,6030,6030,6030,0
20241007,153200,25150808210,6030,6030,6030,6030,0
20241007,153100,25150808210,6030,6030,6030,6030,0
20241007,153000,25150808210,6030,6030,6030,6030,38682
20241007,152900,24917555750,6020,6020,6020,6020,0
20241007,152800,24917555750,6020,6020,6020,6020,0
20241007,152700,24917555750,6020,6020,6020,6020,0
20241007,152600,24917555750,6020,6020,6020,6020,0
20241007,152500,24917555750,6020,6020,6020,6020,0
20241007,152400,24917555750,6020,6020,6020,6020,0
20241007,152300,24917555750,6020,6020,6020,6020,0
20241007,152200,24917555750,6020,6020,6020,6020,0
20241007,152100,24917555750,6020,6020,6020,6020,0
20241007,152000,24917555750,6020,6020,6020,6020,0
20241007,151900,24917555750,6020,6000,6020,5970,9060
20241007,151800,24863248580,6020,6040,6050,5970,19911
20241007,151700,24743559860,6040,6020,6040,6020,2385
20241007,151600,24729174900,6030,6020,6040,6010,2256
20241007,151500,24715577030,6010,6010,6020,5990,8095
20241007,151400,24666979470,6010,6040,6060,6010,9457
20241007,151300,24609884040,6050,6020,6060,6020,7153
20241007,151200,24566701760,6020,6010,6020,6010,2192
20241007,151100,24553510800,6010,5990,6010,5990,4717
20241007,151000,24525194420,6000,6010,6010,5980,1696
20241007,150900,24515032610,6010,6010,6010,5980,2595
20241007,150800,24499464520,6010,6030,6030,6000,1069
20241007,150700,24493038630,6030,6020,6080,6010,15787
20241007,150600,24397750220,6020,6000,6020,5940,13429
20241007,150500,24317473070,6000,5990,6000,5990,3040
20241007,150400,24299249970,5990,5990,6000,5970,2823
20241007,150300,24282375510,5990,5970,5990,5960,9823
20241007,150200,24223726490,5970,6000,6000,5960,6024
20241007,150100,24187717660,5990,5980,6020,5970,7175
20241007,150000,24144767460,5980,6000,6010,5940,14408
20241007,145900,24058748890,6000,6010,6030,5990,6394
20241007,145800,24020295130,6010,6020,6030,6000,4387
20241007,145700,23993907720,6020,6000,6030,6000,3171
20241007,145600,23974827630,6000,6020,6020,5980,13819
20241007,145500,23891882550,6020,6040,6040,6020,6215
20241007,145400,23854409380,6040,6040,6060,6030,4993
20241007,145300,23824213250,6040,6040,6050,6030,2040
20241007,145200,23811889940,6040,6020,6050,6000,13080
20241007,145100,23732970510,6020,6020,6020,6000,5771
20241007,145000,23698305000,6020,6020,6020,6010,1771
20241007,144900,23687650130,6010,6010,6020,6000,1504
20241007,144800,23678608560,6010,6000,6010,5990,3578
20241007,144700,23657140930,6000,6000,6030,5990,8103
20241007,144600,23608444320,5990,5990,6010,5960,6816
20241007,144500,23567676740,5970,5990,6000,5950,33101
20241007,144400,23370151100,5990,6010,6010,5980,11031
20241007,144300,23304049560,6010,6010,6020,6000,10091
20241007,144200,23243444400,6010,5990,6010,5990,15520
20241007,144100,23150377880,5990,6030,6040,5990,24423
20241007,144000,23003671120,6030,6110,6110,5990,55729
20241007,143900,22666823410,6110,6110,6120,6080,38307
20241007,143800,22433199290,6110,6160,6170,6100,24394
20241007,143700,22283774130,6160,6200,6220,6140,56909
20241007,143600,21931779490,6200,6060,6270,6060,166461
20241007,143500,20900999590,6060,6070,6090,6060,11121
20241007,143400,20833471900,6060,6080,6100,6030,45412
20241007,143300,20558140930,6070,6120,6130,6060,46924
20241007,143200,20272521460,6120,6140,6160,6100,67835
20241007,143100,19856858970,6140,6220,6230,6140,117944
20241007,143000,19127909850,6220,5980,6230,5980,173222
20241007,142900,18067118260,5980,6000,6010,5960,11312
20241007,142800,17999535700,5990,6010,6010,5960,15590
20241007,142700,17906156080,6010,6020,6040,5970,37795
20241007,142600,17678873190,6020,6000,6050,5980,49051
20241007,142500,17383619610,5980,5920,6010,5920,70654
20241007,142400,16960842120,5920,5910,5920,5900,3372
20241007,142300,16940918900,5910,5890,5910,5880,2240
20241007,142200,16927719800,5890,5900,5900,5880,1651
20241007,142100,16917998280,5910,5900,5910,5880,4048
20241007,142000,16894157290,5900,5890,5910,5890,1069
20241007,141900,16887848100,5890,5900,5900,5890,2343
20241007,141800,16874036340,5900,5870,5910,5870,2965
20241007,141700,16856571560,5890,5910,5910,5870,26669
20241007,141600,16699580330,5910,5920,5930,5900,4219
20241007,141500,16674659110,5930,5910,5930,5910,3046
20241007,141400,16656649040,5910,5910,5940,5910,2245
20241007,141300,16643364760,5910,5940,5940,5910,1832
20241007,141200,16632527970,5920,5950,5950,5910,2051
20241007,141100,16620391620,5960,5940,5960,5910,4388
20241007,141000,16594374060,5940,5970,5980,5940,5927
20241007,140900,16559048650,5980,5930,6000,5930,28042
20241007,140800,16391492420,5920,5920,5940,5910,2193
20241007,140700,16378504550,5920,5900,5940,5900,2164
20241007,140600,16365721290,5900,5920,5920,5900,4044
20241007,140500,16341853250,5910,5930,5930,5900,5393
20241007,140400,16309981090,5930,5950,5950,5930,1610
20241007,140300,16300422020,5930,5930,5960,5930,8525
20241007,140200,16249736460,5930,5910,5940,5910,8107
20241007,140100,16201682290,5910,5940,5940,5910,1756
20241007,140000,16191292480,5930,5930,5950,5920,1581
20241007,135900,16181915660,5940,5900,5950,5900,4776
20241007,135800,16153577690,5900,5920,5930,5900,6696
20241007,135700,16114023840,5930,5920,5940,5890,11674
20241007,135600,16045081650,5920,5950,5950,5920,6700
20241007,135500,16005338800,5950,5930,5950,5910,2373
20241007,135400,15991262270,5930,5920,5940,5910,9276
20241007,135300,15936363620,5920,5920,5950,5900,5088
20241007,135200,15906226740,5910,5920,5940,5900,11638
20241007,135100,15837439100,5920,5940,5960,5920,8027
20241007,135000,15789793770,5940,5930,5980,5920,21298
20241007,134900,15663222900,5930,5890,5930,5880,10333
20241007,134800,15602167120,5890,5900,5930,5870,26215
20241007,134700,15447617530,5910,5930,5950,5870,56915
20241007,134600,15111611210,5920,5990,6020,5900,76545
20241007,134500,14657219730,5990,6020,6030,5960,44568
20241007,134400,14390239460,6020,5990,6040,5960,97936
20241007,134300,13803244070,5990,6170,6190,5960,183586
20241007,134200,12692144480,6170,6290,6340,6150,213322
20241007,134100,11357806780,6280,6190,6310,6170,368483
20241007,134000,9050779890,6180,6020,6210,5990,255086
20241007,133900,7489406780,6000,5920,6030,5900,62039
20241007,133800,7118534150,5920,5880,5920,5870,9532
20241007,133700,7062325010,5880,5890,5900,5830,6804
20241007,133600,7022441410,5890,5850,5910,5820,9329
20241007,133500,6967809930,5860,5910,5910,5840,14989
20241007,133400,6879909020,5910,5920,5950,5880,11313
20241007,133300,6813125690,5920,5930,5980,5890,24545
20241007,133200,6667742100,5940,5940,5980,5920,15867
20241007,133100,6573426380,5950,5980,6040,5950,37273
20241007,133000,6350170750,6000,5980,6000,5920,32841
20241007,132900,6154148560,5970,5880,6010,5870,60990
20241007,132800,5791890120,5870,5890,5900,5820,18279
20241007,132700,5684728670,5890,5850,5900,5850,19708
20241007,132600,5568924780,5860,5880,5920,5810,48292
20241007,132500,5285821170,5900,5930,5950,5860,83049
20241007,132400,4796525030,5930,6000,6050,5910,70444
20241007,132300,4376441730,6030,6130,6220,5990,263092
20241007,132200,2772727740,6130,6130,6130,6090,69450
20241007,132100,2347096290,6170,6170,6170,6170,0
20241007,132000,2347096290,6170,5790,6170,5790,158600
20241007,131900,1400276210,5780,5790,5790,5780,10358
20241007,131800,1340403390,5780,5770,5780,5770,2485
20241007,131700,1326045090,5770,5760,5770,5760,1089
20241007,131600,1319761660,5760,5760,5760,5760,900
20241007,131500,1314577660,5770,5770,5770,5770,370
20241007,131400,1312442760,5770,5770,5770,5770,1
20241007,131300,1312436990,5750,5750,5750,5750,750
20241007,131200,1308124490,5750,5760,5760,5750,1839
20241007,131100,1297538710,5760,5760,5760,5760,0
20241007,131000,1297538710,5760,5770,5770,5760,1062
20241007,130900,1291420070,5780,5780,5780,5780,0
20241007,130800,1291420070,5780,5780,5780,5780,0
20241007,130700,1291420070,5780,5780,5780,5780,0
20241007,130600,1291420070,5780,5770,5780,5770,51
20241007,130500,1291125790,5770,5770,5770,5770,1221
20241007,130400,1284080620,5770,5760,5770,5760,837
20241007,130300,1279251730,5760,5770,5770,5760,471
20241007,130200,1276534160,5780,5780,5780,5780,0
20241007,130100,1276534160,5780,5770,5780,5770,329
20241007,130000,1274632740,5780,5780,5780,5780,0
20241007,125900,1274632740,5780,5780,5780,5780,142
20241007,125800,1273811980,5780,5790,5790,5780,824
20241007,125700,1269041260,5790,5790,5790,5790,120
20241007,125600,1268346460,5790,5790,5790,5780,1206
20241007,125500,1261368770,5800,5800,5800,5800,0
20241007,125400,1261368770,5800,5800,5800,5800,609
20241007,125300,1257836570,5800,5800,5800,5770,442
20241007,125200,1255278100,5800,5790,5800,5780,6324
20241007,125100,1218616540,5790,5770,5790,5760,1053
20241007,125000,1212541150,5760,5760,5760,5760,551
20241007,124900,1209367390,5760,5770,5770,5760,64
20241007,124800,1208998250,5780,5760,5780,5760,501
20241007,124700,1206112470,5760,5760,5760,5760,0
20241007,124600,1206112470,5760,5780,5780,5760,11
20241007,124500,1206049090,5750,5770,5770,5750,5462
20241007,124400,1174638710,5770,5780,5780,5770,686
20241007,124300,1170679480,5780,5780,5780,5780,2918
20241007,124200,1153813440,5780,5760,5780,5760,525
20241007,124100,1150789400,5750,5750,5750,5750,0
20241007,124000,1150789400,5750,5760,5770,5750,1877
20241007,123900,1139976470,5760,5770,5770,5760,532
20241007,123800,1136906910,5780,5780,5780,5780,310
20241007,123700,1135115110,5790,5780,5790,5780,2406
20241007,123600,1121188000,5790,5790,5790,5780,490
20241007,123500,1118353520,5790,5780,5790,5780,3599
20241007,123400,1097523590,5790,5780,5790,5780,4458
20241007,123300,1071742050,5780,5760,5780,5760,1048
20241007,123200,1065703360,5760,5780,5780,5760,2701
20241007,123100,1050096180,5760,5760,5760,5760,500
20241007,123000,1047216180,5760,5770,5780,5760,1066
20241007,122900,1041062110,5780,5780,5780,5780,391
20241007,122800,1038802130,5780,5750,5780,5750,4393
20241007,122700,1013473030,5750,5750,5750,5750,0
20241007,122600,1013473030,5750,5750,5750,5750,2249
20241007,122500,1000541280,5750,5750,5750,5750,29
20241007,122400,1000374530,5750,5750,5750,5740,44
20241007,122300,1000121580,5760,5750,5760,5750,428
20241007,122200,997657580,5760,5750,5760,5750,326
20241007,122100,995783070,5750,5750,5770,5750,1719
20241007,122000,985894440,5770,5780,5780,5770,173
20241007,121900,984896220,5770,5770,5780,5770,1096
20241007,121800,978562270,5780,5740,5780,5740,7360
20241007,121700,936143890,5740,5740,5740,5740,1
20241007,121600,936138150,5740,5740,5740,5740,0
20241007,121500,936138150,5740,5740,5750,5740,282
20241007,121400,934519460,5730,5730,5730,5730,4
20241007,121300,934496540,5740,5740,5750,5740,692
20241007,121200,930521010,5750,5750,5750,5750,0
20241007,121100,930521010,5750,5740,5750,5740,346
20241007,121000,928531520,5750,5730,5750,5730,281
20241007,120900,926918240,5740,5730,5740,5730,393
20241007,120800,924665740,5730,5720,5730,5720,21
20241007,120700,924545610,5720,5720,5720,5720,306
20241007,120600,922795290,5720,5720,5720,5720,215
20241007,120500,921565490,5720,5720,5720,5720,332
20241007,120400,919666450,5720,5720,5720,5720,0
20241007,120300,919666450,5720,5740,5740,5720,136
20241007,120200,918888490,5740,5720,5740,5720,6
20241007,120100,918854120,5720,5720,5720,5720,20
20241007,120000,918739720,5740,5740,5740,5740,1
20241007,115900,918733980,5740,5720,5740,5720,803
20241007,115800,914140760,5740,5730,5740,5730,795
20241007,115700,909584460,5730,5730,5730,5730,152
20241007,115600,908713500,5730,5750,5750,5730,81
20241007,115500,908249350,5740,5710,5740,5710,1583
20241007,115400,899181710,5720,5720,5720,5720,323
20241007,115300,897334150,5720,5720,5720,5720,665
20241007,115200,893530350,5720,5720,5720,5720,770
20241007,115100,889125950,5720,5710,5720,5710,78
20241007,115000,888680390,5710,5720,5720,5710,904
20241007,114900,883513520,5720,5710,5720,5710,1616
20241007,114800,874285900,5710,5720,5720,5710,2763
20241007,114700,858493020,5730,5730,5740,5730,2525
20241007,114600,844024650,5740,5750,5760,5740,1755
20241007,114500,833943620,5750,5750,5770,5740,7530
20241007,114400,790620060,5740,5720,5750,5720,4150
20241007,114300,766832330,5720,5720,5730,5720,2405
20241007,114200,753073990,5730,5680,5730,5680,4788
20241007,114100,725749460,5680,5670,5680,5660,22
20241007,114000,725624610,5660,5660,5670,5650,897
20241007,113900,720538990,5660,5650,5660,5650,135
20241007,113800,719774900,5660,5660,5660,5660,10
20241007,113700,719718300,5660,5660,5660,5660,1
20241007,113600,719712640,5660,5660,5660,5660,38
20241007,113500,719497560,5670,5650,5670,5650,72
20241007,113400,719090540,5660,5660,5660,5660,1571
20241007,113300,710198680,5660,5670,5670,5660,180
20241007,113200,709178730,5670,5660,5670,5660,94
20241007,113100,708646190,5660,5660,5660,5660,365
20241007,113000,706580290,5670,5670,5670,5670,6
20241007,112900,706546270,5670,5670,5670,5670,682
20241007,112800,702679330,5690,5690,5690,5690,720
20241007,112700,698582530,5690,5690,5690,5690,311
20241007,112600,696812940,5690,5690,5690,5690,740
20241007,112500,692602340,5700,5700,5700,5700,0
20241007,112400,692602340,5700,5690,5700,5690,4396
20241007,112300,667554960,5670,5650,5700,5650,16811
20241007,112200,571886290,5650,5650,5650,5650,1000
20241007,112100,566236290,5640,5630,5640,5630,1245
20241007,112000,559216060,5620,5620,5620,5620,24
20241007,111900,559081180,5630,5630,5630,5630,0
20241007,111800,559081180,5630,5630,5630,5630,0
20241007,111700,559081180,5630,5630,5630,5630,0
20241007,111600,559081180,5630,5630,5630,5630,888
20241007,111500,554081740,5630,5630,5630,5630,0
20241007,111400,554081740,5630,5620,5630,5620,888
20241007,111300,549082400,5630,5630,5630,5630,0
20241007,111200,549082400,5630,5610,5630,5610,2106
20241007,111100,537229700,5610,5610,5610,5610,24
20241007,111000,537095060,5620,5600,5620,5600,524
20241007,110900,534152970,5600,5600,5600,5600,916
20241007,110800,529023370,5600,5610,5610,5600,134
20241007,110700,528272470,5610,5610,5610,5610,959
20241007,110600,522892480,5620,5620,5620,5620,834
20241007,110500,518205400,5630,5620,5630,5620,203
20241007,110400,517064440,5620,5600,5620,5600,1862
20241007,110300,506613030,5610,5610,5610,5610,0
20241007,110200,506613030,5610,5610,5610,5610,94
20241007,110100,506085690,5610,5610,5610,5610,898
20241007,110000,501047910,5610,5610,5610,5610,163
20241007,105900,500133480,5610,5590,5610,5590,4000
20241007,105800,477724360,5580,5580,5580,5580,0
20241007,105700,477724360,5580,5580,5580,5580,46
20241007,105600,477467680,5580,5580,5580,5580,2
20241007,105500,477456520,5580,5580,5580,5580,0
20241007,105400,477456520,5580,5580,5580,5580,0
20241007,105300,477456520,5580,5570,5580,5570,26
20241007,105200,477311680,5580,5580,5580,5580,40
20241007,105100,477088480,5570,5580,5580,5570,11
20241007,105000,477027110,5570,5570,5570,5570,0
20241007,104900,477027110,5570,5570,5570,5570,6
20241007,104800,476993690,5570,5570,5570,5570,0
20241007,104700,476993690,5570,5580,5580,5570,257
20241007,104600,475562050,5590,5590,5590,5590,0
20241007,104500,475562050,5590,5590,5590,5590,0
20241007,104400,475562050,5590,5590,5590,5590,11
20241007,104300,475500560,5580,5580,5580,5580,35
20241007,104200,475305260,5590,5590,5590,5590,0
20241007,104100,475305260,5590,5590,5590,5590,0
20241007,104000,475305260,5590,5590,5590,5590,2
20241007,103900,475294080,5580,5580,5580,5580,1736
20241007,103800,465607200,5580,5580,5580,5580,0
20241007,103700,465607200,5580,5580,5580,5580,1
20241007,103600,465601620,5580,5580,5580,5580,12
20241007,103500,465534660,5580,5570,5580,5570,1220
20241007,103400,458734600,5560,5560,5560,5560,0
20241007,103300,458734600,5560,5560,5560,5560,510
20241007,103200,455899000,5560,5560,5560,5560,524
20241007,103100,452985560,5570,5570,5570,5570,0
20241007,103000,452985560,5570,5560,5570,5560,5
20241007,102900,452957720,5560,5560,5560,5560,84
20241007,102800,452490680,5560,5560,5560,5560,0
20241007,102700,452490680,5560,5560,5560,5560,47
20241007,102600,452229360,5560,5560,5560,5560,0
20241007,102500,452229360,5560,5560,5560,5560,0
20241007,102400,452229360,5560,5570,5570,5560,2
20241007,102300,452218230,5570,5570,5570,5570,0
20241007,102200,452218230,5570,5570,5570,5570,534
20241007,102100,449243850,5570,5560,5570,5560,1060
20241007,102000,443341650,5570,5570,5570,5570,653
20241007,101900,439704440,5580,5580,5580,5580,231
20241007,101800,438415460,5580,5580,5580,5580,341
20241007,101700,436512680,5590,5590,5590,5590,0
20241007,101600,436512680,5590,5590,5590,5590,5
20241007,101500,436484730,5590,5590,5590,5590,349
20241007,101400,434533820,5600,5600,5600,5600,0
20241007,101300,434533820,5600,5600,5600,5600,325
20241007,101200,432713820,5600,5600,5600,5600,415
20241007,101100,430389820,5600,5590,5600,5590,244
20241007,101000,429025850,5580,5590,5600,5580,396
20241007,100900,426812650,5600,5590,5600,5580,367
20241007,100800,424761140,5560,5560,5560,5560,20
20241007,100700,424649940,5560,5580,5580,5560,1185
20241007,100600,418044880,5570,5580,5580,5540,1054
20241007,100500,412188030,5580,5580,5580,5580,10
20241007,100400,412132230,5580,5580,5580,5580,198
20241007,100300,411027390,5580,5580,5580,5580,10
20241007,100200,410971590,5570,5570,5570,5570,652
20241007,100100,407339950,5580,5580,5580,5580,0
20241007,100000,407339950,5580,5580,5580,5580,0
20241007,095900,407339950,5580,5580,5580,5580,1
20241007,095800,407334370,5580,5580,5580,5570,541
20241007,095700,404320590,5580,5580,5580,5580,441
20241007,095600,401859810,5580,5560,5580,5550,2865
20241007,095500,385884250,5560,5550,5560,5550,988
20241007,095400,380392790,5550,5550,5550,5550,0
20241007,095300,380392790,5550,5550,5550,5550,1
20241007,095200,380387240,5560,5560,5560,5560,40
20241007,095100,380164840,5560,5560,5560,5560,1
20241007,095000,380159280,5570,5540,5570,5540,151
20241007,094900,379321260,5530,5550,5550,5530,6634
20241007,094800,342629230,5560,5560,5560,5560,100
20241007,094700,342073230,5560,5560,5560,5560,0
20241007,094600,342073230,5560,5540,5560,5540,3411
20241007,094500,323173830,5550,5530,5550,5530,516
20241007,094400,320315250,5530,5530,5530,5530,0
20241007,094300,320315250,5530,5530,5540,5530,198
20241007,094200,319219810,5530,5530,5530,5530,2942
20241007,094100,302950550,5530,5530,5530,5530,123
20241007,094000,302270360,5540,5540,5540,5540,511
20241007,093900,299439420,5550,5550,5550,5550,1
20241007,093800,299433870,5550,5550,5550,5540,1726
20241007,093700,289869570,5550,5550,5550,5550,1159
20241007,093600,283437120,5550,5560,5560,5550,15
20241007,093500,283353740,5560,5570,5570,5560,42
20241007,093400,283120000,5570,5570,5570,5570,0
20241007,093300,283120000,5570,5570,5570,5570,744
20241007,093200,278975920,5560,5560,5560,5560,356
20241007,093100,276996560,5560,5550,5560,5550,820
20241007,093000,272443890,5530,5530,5530,5530,59
20241007,092900,272117620,5530,5530,5530,5530,343
20241007,092800,270220830,5530,5520,5530,5520,306
20241007,092700,268531610,5520,5530,5530,5520,81
20241007,092600,268084290,5530,5550,5550,5530,1243
20241007,092500,261210260,5530,5540,5540,5530,2411
20241007,092400,247877380,5540,5560,5560,5540,1707
20241007,092300,238413310,5560,5560,5560,5560,50
20241007,092200,238135310,5560,5560,5560,5560,140
20241007,092100,237356910,5560,5560,5560,5560,0
20241007,092000,237356910,5560,5560,5560,5560,1511
20241007,091900,228955750,5560,5560,5560,5560,179
20241007,091800,227960510,5560,5560,5570,5560,392
20241007,091700,225780980,5560,5570,5570,5560,31
20241007,091600,225608570,5570,5550,5570,5550,1086
20241007,091500,219569460,5550,5550,5560,5550,502
20241007,091400,216783350,5560,5550,5560,5550,1202
20241007,091300,210112240,5550,5550,5550,5540,1477
20241007,091200,201926890,5550,5550,5550,5520,417
20241007,091100,199615780,5560,5540,5560,5520,2517
20241007,091000,185698170,5560,5580,5580,5500,13924
20241007,090900,108565200,5580,5560,5580,5560,508
20241007,090800,105740640,5560,5550,5560,5550,732
20241007,090700,101675130,5560,5550,5560,5540,2337
20241007,090600,88691880,5550,5570,5570,5550,4020
20241007,090500,66339290,5570,5590,5590,5570,1026
20241007,090400,60614420,5580,5590,5590,5580,746
20241007,090300,56447220,5600,5570,5600,5570,791
20241007,090200,52032440,5570,5600,5610,5570,5803
20241007,090100,19590210,5630,5610,5630,5600,1489
20241007,090000,11224800,5620,5610,5650,5610,1998