KissMeData/078140/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200200,16720939110,20100,20100,20100,20100,36496
20241007,200100,16720939110,20100,20100,20100,20100,0
20241007,200000,16720939110,20100,20100,20100,20100,0
20241007,195900,16720939110,20100,20100,20100,20100,0
20241007,195800,16720939110,20100,20100,20100,20100,0
20241007,195700,16720939110,20100,20100,20100,20100,0
20241007,195600,16720939110,20100,20100,20100,20100,0
20241007,195500,16720939110,20100,20100,20100,20100,0
20241007,195400,16720939110,20100,20100,20100,20100,0
20241007,195300,16720939110,20100,20100,20100,20100,0
20241007,195200,16720939110,20100,20100,20100,20100,0
20241007,195100,16720939110,20100,20100,20100,20100,0
20241007,195000,16720939110,20100,20100,20100,20100,0
20241007,194900,16720939110,20100,20100,20100,20100,0
20241007,194800,16720939110,20100,20100,20100,20100,0
20241007,194700,16720939110,20100,20100,20100,20100,0
20241007,194600,16720939110,20100,20100,20100,20100,0
20241007,194500,16720939110,20100,20100,20100,20100,0
20241007,194400,16720939110,20100,20100,20100,20100,0
20241007,194300,16720939110,20100,20100,20100,20100,0
20241007,194200,16720939110,20100,20100,20100,20100,0
20241007,194100,16720939110,20100,20100,20100,20100,0
20241007,194000,16720939110,20100,20100,20100,20100,0
20241007,193900,16720939110,20100,20100,20100,20100,0
20241007,193800,16720939110,20100,20100,20100,20100,0
20241007,193700,16720939110,20100,20100,20100,20100,0
20241007,193600,16720939110,20100,20100,20100,20100,0
20241007,193500,16720939110,20100,20100,20100,20100,0
20241007,193400,16720939110,20100,20100,20100,20100,0
20241007,193300,16720939110,20100,20100,20100,20100,0
20241007,193200,16720939110,20100,20100,20100,20100,36496
20241007,193100,16720939110,20100,20100,20100,20100,0
20241007,193000,16720939110,20100,20100,20100,20100,0
20241007,192900,16720939110,20100,20100,20100,20100,0
20241007,192800,16720939110,20100,20100,20100,20100,0
20241007,192700,16720939110,20100,20100,20100,20100,0
20241007,192600,16720939110,20100,20100,20100,20100,0
20241007,192500,16720939110,20100,20100,20100,20100,0
20241007,192400,16720939110,20100,20100,20100,20100,0
20241007,192300,16720939110,20100,20100,20100,20100,0
20241007,192200,16720939110,20100,20100,20100,20100,0
20241007,192100,16720939110,20100,20100,20100,20100,0
20241007,192000,16720939110,20100,20100,20100,20100,0
20241007,191900,16720939110,20100,20100,20100,20100,0
20241007,191800,16720939110,20100,20100,20100,20100,0
20241007,191700,16720939110,20100,20100,20100,20100,0
20241007,191600,16720939110,20100,20100,20100,20100,0
20241007,191500,16720939110,20100,20100,20100,20100,0
20241007,191400,16720939110,20100,20100,20100,20100,0
20241007,191300,16720939110,20100,20100,20100,20100,0
20241007,191200,16720939110,20100,20100,20100,20100,0
20241007,191100,16720939110,20100,20100,20100,20100,0
20241007,191000,16720939110,20100,20100,20100,20100,0
20241007,190900,16720939110,20100,20100,20100,20100,0
20241007,190800,16720939110,20100,20100,20100,20100,0
20241007,190700,16720939110,20100,20100,20100,20100,0
20241007,190600,16720939110,20100,20100,20100,20100,0
20241007,190500,16720939110,20100,20100,20100,20100,0
20241007,190400,16720939110,20100,20100,20100,20100,0
20241007,190300,16720939110,20100,20100,20100,20100,0
20241007,190200,16720939110,20100,20100,20100,20100,36496
20241007,190100,16720939110,20100,20100,20100,20100,0
20241007,190000,16720939110,20100,20100,20100,20100,0
20241007,185900,16720939110,20100,20100,20100,20100,0
20241007,185800,16720939110,20100,20100,20100,20100,0
20241007,185700,16720939110,20100,20100,20100,20100,0
20241007,185600,16720939110,20100,20100,20100,20100,0
20241007,185500,16720939110,20100,20100,20100,20100,0
20241007,185400,16720939110,20100,20100,20100,20100,0
20241007,185300,16720939110,20100,20100,20100,20100,0
20241007,185200,16720939110,20100,20100,20100,20100,0
20241007,185100,16720939110,20100,20100,20100,20100,0
20241007,185000,16720939110,20100,20100,20100,20100,0
20241007,184900,16720939110,20100,20100,20100,20100,0
20241007,184800,16720939110,20100,20100,20100,20100,0
20241007,184700,16720939110,20100,20100,20100,20100,0
20241007,184600,16720939110,20100,20100,20100,20100,0
20241007,184500,16720939110,20100,20100,20100,20100,0
20241007,184400,16720939110,20100,20100,20100,20100,0
20241007,184300,16720939110,20100,20100,20100,20100,0
20241007,184200,16720939110,20100,20100,20100,20100,0
20241007,184100,16720939110,20100,20100,20100,20100,0
20241007,184000,16720939110,20100,20100,20100,20100,0
20241007,183900,16720939110,20100,20100,20100,20100,0
20241007,183800,16720939110,20100,20100,20100,20100,0
20241007,183700,16720939110,20100,20100,20100,20100,0
20241007,183600,16720939110,20100,20100,20100,20100,0
20241007,183500,16720939110,20100,20100,20100,20100,0
20241007,183400,16720939110,20100,20100,20100,20100,0
20241007,183300,16720939110,20100,20100,20100,20100,0
20241007,183200,16720939110,20100,20100,20100,20100,36496
20241007,183100,16720939110,20100,20100,20100,20100,0
20241007,183000,16720939110,20100,20100,20100,20100,0
20241007,182900,16720939110,20100,20100,20100,20100,0
20241007,182800,16720939110,20100,20100,20100,20100,0
20241007,182700,16720939110,20100,20100,20100,20100,0
20241007,182600,16720939110,20100,20100,20100,20100,0
20241007,182500,16720939110,20100,20100,20100,20100,0
20241007,182400,16720939110,20100,20100,20100,20100,0
20241007,182300,16720939110,20100,20100,20100,20100,0
20241007,182200,16720939110,20100,20100,20100,20100,0
20241007,182100,16720939110,20100,20100,20100,20100,0
20241007,182000,16720939110,20100,20100,20100,20100,0
20241007,181900,16720939110,20100,20100,20100,20100,0
20241007,181800,16720939110,20100,20100,20100,20100,0
20241007,181700,16720939110,20100,20100,20100,20100,0
20241007,181600,16720939110,20100,20100,20100,20100,0
20241007,181500,16720939110,20100,20100,20100,20100,0
20241007,181400,16720939110,20100,20100,20100,20100,0
20241007,181300,16720939110,20100,20100,20100,20100,0
20241007,181200,16720939110,20100,20100,20100,20100,0
20241007,181100,16720939110,20100,20100,20100,20100,0
20241007,181000,16720939110,20100,20100,20100,20100,0
20241007,180900,16720939110,20100,20100,20100,20100,0
20241007,180800,16720939110,20100,20100,20100,20100,0
20241007,180700,16720939110,20100,20100,20100,20100,0
20241007,180600,16720939110,20100,20100,20100,20100,0
20241007,180500,16720939110,20100,20100,20100,20100,0
20241007,180400,16720939110,20100,20100,20100,20100,0
20241007,180300,16720939110,20100,20100,20100,20100,0
20241007,180200,16720939110,20100,20100,20100,20100,36496
20241007,180100,16720939110,20100,20100,20100,20100,0
20241007,180000,16720939110,20100,20100,20100,20100,0
20241007,175900,16720939110,20100,20100,20100,20100,0
20241007,175800,16720939110,20100,20100,20100,20100,0
20241007,175700,16720939110,20100,20100,20100,20100,0
20241007,175600,16720939110,20100,20100,20100,20100,0
20241007,175500,16720939110,20100,20100,20100,20100,0
20241007,175400,16720939110,20100,20100,20100,20100,0
20241007,175300,16720939110,20100,20100,20100,20100,0
20241007,175200,16720939110,20100,20100,20100,20100,0
20241007,175100,16720939110,20100,20100,20100,20100,0
20241007,175000,16720939110,20100,20100,20100,20100,0
20241007,174900,16720939110,20100,20100,20100,20100,0
20241007,174800,16720939110,20100,20100,20100,20100,0
20241007,174700,16720939110,20100,20100,20100,20100,0
20241007,174600,16720939110,20100,20100,20100,20100,0
20241007,174500,16720939110,20100,20100,20100,20100,0
20241007,174400,16720939110,20100,20100,20100,20100,0
20241007,174300,16720939110,20100,20100,20100,20100,0
20241007,174200,16720939110,20100,20100,20100,20100,0
20241007,174100,16720939110,20100,20100,20100,20100,0
20241007,174000,16720939110,20100,20100,20100,20100,0
20241007,173900,16720939110,20100,20100,20100,20100,0
20241007,173800,16720939110,20100,20100,20100,20100,0
20241007,173700,16720939110,20100,20100,20100,20100,0
20241007,173600,16720939110,20100,20100,20100,20100,0
20241007,173500,16720939110,20100,20100,20100,20100,0
20241007,173400,16720939110,20100,20100,20100,20100,0
20241007,173300,16720939110,20100,20100,20100,20100,0
20241007,173200,16720939110,20100,20100,20100,20100,36496
20241007,173100,16720939110,20100,20100,20100,20100,0
20241007,173000,16720939110,20100,20100,20100,20100,0
20241007,172900,16720939110,20100,20100,20100,20100,0
20241007,172800,16720939110,20100,20100,20100,20100,0
20241007,172700,16720939110,20100,20100,20100,20100,0
20241007,172600,16720939110,20100,20100,20100,20100,0
20241007,172500,16720939110,20100,20100,20100,20100,0
20241007,172400,16720939110,20100,20100,20100,20100,0
20241007,172300,16720939110,20100,20100,20100,20100,0
20241007,172200,16720939110,20100,20100,20100,20100,0
20241007,172100,16720939110,20100,20100,20100,20100,0
20241007,172000,16720939110,20100,20100,20100,20100,0
20241007,171900,16720939110,20100,20100,20100,20100,0
20241007,171800,16720939110,20100,20100,20100,20100,0
20241007,171700,16720939110,20100,20100,20100,20100,0
20241007,171600,16720939110,20100,20100,20100,20100,0
20241007,171500,16720939110,20100,20100,20100,20100,0
20241007,171400,16720939110,20100,20100,20100,20100,0
20241007,171300,16720939110,20100,20100,20100,20100,0
20241007,171200,16720939110,20100,20100,20100,20100,0
20241007,171100,16720939110,20100,20100,20100,20100,0
20241007,171000,16720939110,20100,20100,20100,20100,0
20241007,170900,16720939110,20100,20100,20100,20100,0
20241007,170800,16720939110,20100,20100,20100,20100,0
20241007,170700,16720939110,20100,20100,20100,20100,0
20241007,170600,16720939110,20100,20100,20100,20100,0
20241007,170500,16720939110,20100,20100,20100,20100,0
20241007,170400,16720939110,20100,20100,20100,20100,0
20241007,170300,16720939110,20100,20100,20100,20100,0
20241007,170200,16720939110,20100,20100,20100,20100,36496
20241007,170100,16720939110,20100,20100,20100,20100,0
20241007,170000,16720939110,20100,20100,20100,20100,0
20241007,165900,16720939110,20100,20100,20100,20100,0
20241007,165800,16720939110,20100,20100,20100,20100,0
20241007,165700,16720939110,20100,20100,20100,20100,0
20241007,165600,16720939110,20100,20100,20100,20100,0
20241007,165500,16720939110,20100,20100,20100,20100,0
20241007,165400,16720939110,20100,20100,20100,20100,0
20241007,165300,16720939110,20100,20100,20100,20100,0
20241007,165200,16720939110,20100,20100,20100,20100,0
20241007,165100,16720939110,20100,20100,20100,20100,0
20241007,165000,16720939110,20100,20100,20100,20100,0
20241007,164900,16720939110,20100,20100,20100,20100,0
20241007,164800,16720939110,20100,20100,20100,20100,0
20241007,164700,16720939110,20100,20100,20100,20100,0
20241007,164600,16720939110,20100,20100,20100,20100,0
20241007,164500,16720939110,20100,20100,20100,20100,0
20241007,164400,16720939110,20100,20100,20100,20100,0
20241007,164300,16720939110,20100,20100,20100,20100,0
20241007,164200,16720939110,20100,20100,20100,20100,0
20241007,164100,16720939110,20100,20100,20100,20100,0
20241007,164000,16720939110,20100,20100,20100,20100,0
20241007,163900,16720939110,20100,20100,20100,20100,0
20241007,163800,16720939110,20100,20100,20100,20100,0
20241007,163700,16720939110,20100,20100,20100,20100,0
20241007,163600,16720939110,20100,20100,20100,20100,0
20241007,163500,16720939110,20100,20100,20100,20100,0
20241007,163400,16720939110,20100,20100,20100,20100,0
20241007,163300,16720939110,20100,20100,20100,20100,0
20241007,163200,16720939110,20100,20100,20100,20100,36496
20241007,163100,16720939110,20100,20100,20100,20100,0
20241007,163000,16720939110,20100,20100,20100,20100,0
20241007,162900,16720939110,20100,20100,20100,20100,0
20241007,162800,16720939110,20100,20100,20100,20100,0
20241007,162700,16720939110,20100,20100,20100,20100,0
20241007,162600,16720939110,20100,20100,20100,20100,0
20241007,162500,16720939110,20100,20100,20100,20100,0
20241007,162400,16720939110,20100,20100,20100,20100,0
20241007,162300,16720939110,20100,20100,20100,20100,0
20241007,162200,16720939110,20100,20100,20100,20100,0
20241007,162100,16720939110,20100,20100,20100,20100,0
20241007,162000,16720939110,20100,20100,20100,20100,0
20241007,161900,16720939110,20100,20100,20100,20100,0
20241007,161800,16720939110,20100,20100,20100,20100,0
20241007,161700,16720939110,20100,20100,20100,20100,0
20241007,161600,16720939110,20100,20100,20100,20100,0
20241007,161500,16720939110,20100,20100,20100,20100,0
20241007,161400,16720939110,20100,20100,20100,20100,0
20241007,161300,16720939110,20100,20100,20100,20100,0
20241007,161200,16720939110,20100,20100,20100,20100,0
20241007,161100,16720939110,20100,20100,20100,20100,0
20241007,161000,16720939110,20100,20100,20100,20100,0
20241007,160900,16720939110,20100,20100,20100,20100,0
20241007,160800,16720939110,20100,20100,20100,20100,0
20241007,160700,16720939110,20100,20100,20100,20100,0
20241007,160600,16720939110,20100,20100,20100,20100,0
20241007,160500,16720939110,20100,20100,20100,20100,0
20241007,160400,16720939110,20100,20100,20100,20100,0
20241007,160300,16720939110,20100,20100,20100,20100,0
20241007,160200,16720939110,20100,20100,20100,20100,36496
20241007,160100,16720939110,20100,20100,20100,20100,0
20241007,160000,16720939110,20100,20100,20100,20100,0
20241007,155900,16720939110,20100,20100,20100,20100,0
20241007,155800,16720939110,20100,20100,20100,20100,0
20241007,155700,16720939110,20100,20100,20100,20100,0
20241007,155600,16720939110,20100,20100,20100,20100,0
20241007,155500,16720939110,20100,20100,20100,20100,0
20241007,155400,16720939110,20100,20100,20100,20100,0
20241007,155300,16720939110,20100,20100,20100,20100,0
20241007,155200,16720939110,20100,20100,20100,20100,0
20241007,155100,16720939110,20100,20100,20100,20100,0
20241007,155000,16720939110,20100,20100,20100,20100,0
20241007,154900,16720939110,20100,20100,20100,20100,0
20241007,154800,16720939110,20100,20100,20100,20100,0
20241007,154700,16720939110,20100,20100,20100,20100,0
20241007,154600,16720939110,20100,20100,20100,20100,0
20241007,154500,16720939110,20100,20100,20100,20100,0
20241007,154400,16720939110,20100,20100,20100,20100,0
20241007,154300,16720939110,20100,20100,20100,20100,0
20241007,154200,16720939110,20100,20100,20100,20100,0
20241007,154100,16720939110,20100,20100,20100,20100,0
20241007,154000,16720939110,20100,20100,20100,20100,0
20241007,153900,16720939110,20100,20100,20100,20100,0
20241007,153800,16720939110,20100,20100,20100,20100,0
20241007,153700,16720939110,20100,20100,20100,20100,0
20241007,153600,16720939110,20100,20100,20100,20100,0
20241007,153500,16720939110,20100,20100,20100,20100,0
20241007,153400,16720939110,20100,20100,20100,20100,0
20241007,153300,16720939110,20100,20100,20100,20100,0
20241007,153200,16720939110,20100,20100,20100,20100,36496
20241007,153100,16720939110,20100,20100,20100,20100,0
20241007,153000,16720939110,20100,20100,20100,20100,36496
20241007,152900,15987369510,19980,19980,19980,19980,0
20241007,152800,15987369510,19980,19980,19980,19980,0
20241007,152700,15987369510,19980,19980,19980,19980,0
20241007,152600,15987369510,19980,19980,19980,19980,0
20241007,152500,15987369510,19980,19980,19980,19980,0
20241007,152400,15987369510,19980,19980,19980,19980,0
20241007,152300,15987369510,19980,19980,19980,19980,0
20241007,152200,15987369510,19980,19980,19980,19980,0
20241007,152100,15987369510,19980,19980,19980,19980,0
20241007,152000,15987369510,19980,19980,19980,19980,0
20241007,151900,15987369510,19980,19910,20100,19890,27210
20241007,151800,15443440500,19890,19920,19930,19890,10223
20241007,151700,15239902710,19920,19810,20100,19810,30748
20241007,151600,14627079830,19810,19830,19830,19800,9196
20241007,151500,14444808090,19830,19820,19870,19750,24136
20241007,151400,13966248190,19830,19510,19850,19490,22522
20241007,151300,13522926510,19510,19510,19510,19490,1285
20241007,151200,13497868720,19510,19440,19510,19440,3254
20241007,151100,13434477260,19440,19460,19460,19430,1744
20241007,151000,13400569880,19460,19440,19480,19420,3000
20241007,150900,13342228790,19420,19490,19490,19410,14968
20241007,150800,13051265650,19490,19510,19510,19480,1851
20241007,150700,13015191220,19510,19460,19540,19450,3801
20241007,150600,12941134230,19470,19470,19480,19440,3006
20241007,150500,12882660040,19450,19450,19460,19430,3738
20241007,150400,12809978480,19450,19490,19490,19450,5426
20241007,150300,12704353970,19500,19470,19500,19460,2957
20241007,150200,12646766190,19460,19450,19490,19440,2690
20241007,150100,12594419880,19450,19520,19590,19450,11444
20241007,150000,12371428790,19590,19560,19650,19500,13794
20241007,145900,12102019410,19560,19560,19570,19550,2145
20241007,145800,12060075160,19570,19600,19610,19570,2596
20241007,145700,12009214450,19600,19630,19630,19600,2283
20241007,145600,11964427190,19630,19620,19630,19620,659
20241007,145500,11951494340,19620,19650,19650,19620,391
20241007,145400,11943817020,19650,19640,19660,19630,1338
20241007,145300,11917527600,19640,19650,19660,19620,763
20241007,145200,11902554080,19660,19590,19670,19580,3845
20241007,145100,11827150810,19590,19580,19590,19570,217
20241007,145000,11822901590,19580,19590,19600,19540,8409
20241007,144900,11658370060,19590,19590,19600,19580,813
20241007,144800,11642443790,19590,19580,19600,19580,3368
20241007,144700,11576457850,19580,19590,19600,19570,3306
20241007,144600,11511722780,19590,19620,19630,19580,4458
20241007,144500,11424340720,19620,19610,19640,19590,8984
20241007,144400,11248194750,19610,19630,19630,19610,2389
20241007,144300,11201329290,19620,19650,19650,19610,3945
20241007,144200,11123939680,19640,19680,19680,19640,4300
20241007,144100,11039418720,19680,19690,19700,19670,1696
20241007,144000,11006037760,19690,19700,19700,19680,1500
20241007,143900,10976500110,19700,19700,19710,19690,1252
20241007,143800,10951836960,19700,19690,19710,19690,2632
20241007,143700,10899987040,19690,19680,19690,19680,1463
20241007,143600,10871184810,19680,19690,19690,19640,1505
20241007,143500,10841570000,19640,19740,19740,19600,19568
20241007,143400,10456495130,19740,19800,19800,19730,13582
20241007,143300,10188050580,19800,19830,19830,19790,13330
20241007,143200,9924064230,19830,19830,19830,19820,1017
20241007,143100,9903897920,19830,19840,19840,19830,863
20241007,143000,9886784610,19840,19830,19840,19830,882
20241007,142900,9869289350,19830,19840,19850,19830,1392
20241007,142800,9841678170,19840,19830,19840,19830,505
20241007,142700,9831659800,19830,19840,19840,19830,597
20241007,142600,9819818990,19850,19840,19850,19840,380
20241007,142500,9812279750,19840,19850,19850,19840,905
20241007,142400,9794323730,19850,19860,19860,19840,843
20241007,142300,9777590940,19850,19850,19850,19840,868
20241007,142200,9760363640,19850,19830,19850,19830,369
20241007,142100,9753045490,19830,19840,19840,19830,395
20241007,142000,9745212360,19840,19840,19840,19840,22
20241007,141900,9744775880,19830,19840,19840,19830,720
20241007,141800,9730496110,19830,19830,19830,19830,899
20241007,141700,9712668940,19840,19830,19840,19830,66
20241007,141600,9711359660,19830,19840,19840,19830,953
20241007,141500,9692461660,19830,19840,19840,19830,145
20241007,141400,9689585080,19840,19830,19840,19830,505
20241007,141300,9679567240,19830,19840,19850,19830,858
20241007,141200,9662548460,19850,19830,19850,19830,724
20241007,141100,9648179810,19840,19840,19840,19830,1170
20241007,141000,9624967050,19850,19850,19860,19850,231
20241007,140900,9620381650,19840,19830,19840,19830,601
20241007,140800,9608463510,19830,19830,19840,19830,94
20241007,140700,9606599480,19830,19850,19850,19830,879
20241007,140600,9589164670,19850,19850,19850,19840,408
20241007,140500,9581066090,19860,19860,19870,19860,386
20241007,140400,9573400030,19870,19870,19870,19860,8
20241007,140300,9573241130,19870,19870,19870,19860,357
20241007,140200,9566148080,19870,19890,19890,19870,754
20241007,140100,9551155630,19890,19870,19890,19870,1506
20241007,140000,9521209590,19870,19860,19870,19860,1008
20241007,135900,9501182540,19860,19850,19860,19850,375
20241007,135800,9493735800,19850,19850,19850,19850,51
20241007,135700,9492723450,19840,19840,19840,19830,198
20241007,135600,9488795630,19840,19830,19840,19830,109
20241007,135500,9486634040,19830,19830,19830,19830,239
20241007,135400,9481894670,19830,19830,19830,19820,560
20241007,135300,9470789910,19830,19830,19830,19820,735
20241007,135200,9456216160,19830,19830,19840,19830,114
20241007,135100,9453955290,19830,19850,19850,19830,130
20241007,135000,9451376220,19840,19820,19860,19820,1257
20241007,134900,9426440330,19820,19820,19820,19820,84
20241007,134800,9424775450,19820,19820,19830,19820,556
20241007,134700,9413752680,19830,19830,19830,19820,393
20241007,134600,9405962990,19830,19830,19830,19820,236
20241007,134500,9401285020,19830,19840,19840,19820,1090
20241007,134400,9379677950,19830,19840,19840,19830,43
20241007,134300,9378825250,19830,19840,19840,19830,177
20241007,134200,9375313670,19840,19830,19840,19830,176
20241007,134100,9371822760,19830,19830,19830,19810,322
20241007,134000,9365442040,19820,19820,19820,19810,151
20241007,133900,9362449260,19820,19810,19820,19810,1850
20241007,133800,9325797740,19810,19830,19830,19810,703
20241007,133700,9311865110,19830,19860,19860,19830,370
20241007,133600,9304524480,19860,19840,19870,19840,466
20241007,133500,9295268370,19830,19820,19830,19810,347
20241007,133400,9288390280,19820,19830,19830,19820,554
20241007,133300,9277409980,19830,19840,19840,19810,2899
20241007,133200,9219950400,19840,19840,19840,19840,43
20241007,133100,9219097280,19840,19860,19880,19840,468
20241007,133000,9209801790,19860,19860,19870,19860,66
20241007,132900,9208490780,19860,19870,19890,19860,584
20241007,132800,9196882590,19870,19830,19880,19830,3390
20241007,132700,9129588840,19830,19840,19840,19820,596
20241007,132600,9117770430,19830,19830,19830,19830,211
20241007,132500,9113586300,19840,19830,19840,19820,217
20241007,132400,9109284280,19830,19820,19830,19820,953
20241007,132300,9090390490,19820,19820,19820,19810,442
20241007,132200,9081631960,19820,19820,19820,19810,2545
20241007,132100,9031212010,19810,19820,19820,19810,271
20241007,132000,9025842090,19820,19820,19840,19810,1536
20241007,131900,8995402580,19820,19810,19840,19810,121
20241007,131800,8993004350,19810,19820,19830,19810,1629
20241007,131700,8960731010,19820,19850,19850,19810,89
20241007,131600,8958966960,19820,19850,19850,19820,158
20241007,131500,8955833760,19850,19840,19850,19820,820
20241007,131400,8939578980,19850,19840,19850,19840,130
20241007,131300,8936999110,19840,19820,19840,19820,464
20241007,131200,8927801230,19820,19840,19840,19820,15
20241007,131100,8927503800,19840,19850,19850,19840,168
20241007,131000,8924170640,19850,19810,19850,19810,136
20241007,130900,8921475920,19810,19850,19850,19810,10484
20241007,130800,8713758580,19860,19850,19860,19830,1385
20241007,130700,8686288750,19860,19830,19860,19820,666
20241007,130600,8673085570,19830,19830,19860,19830,66
20241007,130500,8671776760,19830,19830,19830,19820,360
20241007,130400,8664637990,19830,19830,19860,19820,1215
20241007,130300,8640549740,19850,19830,19850,19820,203
20241007,130200,8636524250,19830,19840,19840,19830,1126
20241007,130100,8614194620,19840,19840,19840,19840,41
20241007,130000,8613381180,19840,19830,19840,19830,669
20241007,125900,8600114300,19840,19840,19840,19830,633
20241007,125800,8587556780,19840,19840,19840,19830,32
20241007,125700,8586922150,19840,19840,19840,19830,1034
20241007,125600,8566413840,19830,19840,19860,19830,190
20241007,125500,8562644650,19830,19860,19860,19830,138
20241007,125400,8559908050,19830,19860,19860,19830,1750
20241007,125300,8525190080,19870,19870,19870,19870,58
20241007,125200,8524037620,19870,19880,19890,19870,120
20241007,125100,8521651970,19880,19890,19890,19870,36
20241007,125000,8520935990,19890,19890,19890,19890,16
20241007,124900,8520617750,19900,19880,19900,19880,118
20241007,124800,8518271130,19880,19880,19880,19870,103
20241007,124700,8516223500,19880,19850,19880,19840,24
20241007,124600,8515747170,19830,19840,19840,19830,340
20241007,124500,8509004910,19830,19850,19860,19830,1549
20241007,124400,8478268320,19850,19840,19850,19840,878
20241007,124300,8460847770,19840,19840,19840,19830,190
20241007,124200,8457078200,19840,19840,19840,19830,341
20241007,124100,8450313120,19850,19850,19850,19850,23
20241007,124000,8449856570,19850,19840,19850,19840,639
20241007,123900,8437178790,19840,19850,19850,19840,429
20241007,123800,8428667020,19840,19840,19850,19840,50
20241007,123700,8427675010,19840,19840,19840,19830,563
20241007,123600,8416508890,19840,19830,19840,19830,272
20241007,123500,8411113910,19830,19840,19840,19830,492
20241007,123400,8401353630,19830,19840,19840,19830,84
20241007,123300,8399687860,19830,19820,19830,19820,267
20241007,123200,8394393620,19820,19830,19830,19820,221
20241007,123100,8390013190,19830,19820,19830,19820,307
20241007,123000,8383928360,19820,19840,19840,19820,33
20241007,122900,8383274260,19820,19820,19840,19820,342
20241007,122800,8376495220,19820,19830,19850,19810,3265
20241007,122700,8311787740,19830,19830,19840,19820,2332
20241007,122600,8265559530,19830,19840,19840,19830,683
20241007,122500,8252015200,19840,19840,19840,19840,133
20241007,122400,8249376480,19850,19840,19850,19840,139
20241007,122300,8246618660,19840,19840,19850,19840,153
20241007,122200,8243583110,19840,19860,19890,19830,1269
20241007,122100,8218407040,19890,19870,19890,19860,185
20241007,122000,8214731730,19910,19910,19910,19860,108
20241007,121900,8212586250,19910,19850,19910,19850,1021
20241007,121800,8192269040,19860,19880,19880,19860,318
20241007,121700,8185951700,19880,19880,19880,19840,385
20241007,121600,8178303050,19880,19850,19880,19840,110
20241007,121500,8176120580,19840,19860,19880,19840,110
20241007,121400,8173938060,19880,19880,19880,19880,246
20241007,121300,8169047580,19880,19860,19880,19860,1171
20241007,121200,8145791070,19860,19860,19860,19860,19
20241007,121100,8145413730,19860,19820,19860,19820,101
20241007,121000,8143411670,19810,19830,19840,19810,2860
20241007,120900,8086723320,19830,19860,19860,19830,194
20241007,120800,8082876120,19830,19860,19860,19830,70
20241007,120700,8081486430,19860,19840,19860,19820,199
20241007,120600,8077541010,19820,19820,19840,19810,1029
20241007,120500,8057150430,19820,19870,19870,19820,3722
20241007,120400,7983356110,19830,19850,19880,19830,896
20241007,120300,7965580950,19850,19850,19850,19850,243
20241007,120200,7960757400,19860,19850,19860,19850,441
20241007,120100,7952002520,19850,19860,19860,19850,1197
20241007,120000,7928240540,19860,19860,19880,19860,216
20241007,115900,7923950740,19860,19880,19880,19860,2051
20241007,115800,7883213950,19880,19880,19880,19870,35
20241007,115700,7882518250,19880,19890,19890,19880,242
20241007,115600,7877707100,19890,19890,19890,19890,157
20241007,115500,7874584370,19900,19910,19910,19900,90
20241007,115400,7872793140,19910,19900,19910,19890,195
20241007,115300,7868913470,19910,19900,19910,19890,131
20241007,115200,7866306180,19900,19890,19900,19890,115
20241007,115100,7864018110,19890,19880,19890,19880,726
20241007,115000,7849583830,19880,19880,19880,19880,60
20241007,114900,7848391030,19880,19850,19880,19850,42
20241007,114800,7847556630,19850,19860,19870,19850,324
20241007,114700,7841123870,19860,19890,19890,19860,185
20241007,114600,7837446810,19890,19890,19900,19890,559
20241007,114500,7826328290,19900,19870,19900,19870,145
20241007,114400,7823445880,19870,19860,19880,19860,281
20241007,114300,7817862700,19850,19830,19850,19830,1365
20241007,114200,7790780610,19830,19830,19840,19830,202
20241007,114100,7786774850,19830,19830,19840,19830,288
20241007,114000,7781063780,19830,19830,19840,19820,1529
20241007,113900,7750745970,19830,19840,19840,19830,240
20241007,113800,7745986430,19830,19840,19840,19830,660
20241007,113700,7732898340,19840,19830,19840,19830,957
20241007,113600,7713920420,19840,19850,19850,19830,697
20241007,113500,7700089260,19850,19860,19870,19840,3501
20241007,113400,7630589820,19870,19860,19870,19850,778
20241007,113300,7615140040,19850,19890,19890,19850,3356
20241007,113200,7548454540,19890,19890,19900,19890,293
20241007,113100,7542626300,19890,19900,19900,19890,695
20241007,113000,7528802450,19920,19890,19920,19890,377
20241007,112900,7521303770,19890,19890,19890,19890,185
20241007,112800,7517624120,19890,19910,19930,19890,2560
20241007,112700,7466672620,19910,19920,19920,19910,302
20241007,112600,7460659210,19930,19930,19930,19930,2
20241007,112500,7460619350,19930,19920,19930,19920,101
20241007,112400,7458607420,19920,19920,19920,19920,155
20241007,112300,7455519820,19920,19910,19920,19910,34
20241007,112200,7454842590,19910,19940,19940,19910,1312
20241007,112100,7428683440,19930,19930,19940,19930,45
20241007,112000,7427786560,19930,19920,19930,19920,294
20241007,111900,7421927970,19910,19910,19920,19900,125
20241007,111800,7419439170,19910,19890,19910,19890,332
20241007,111700,7412834010,19890,19920,19920,19890,1365
20241007,111600,7385675140,19920,19930,19930,19920,253
20241007,111500,7380634450,19930,19940,19940,19930,312
20241007,111400,7374413730,19940,19950,19960,19940,210
20241007,111300,7370224530,19960,19980,19980,19960,1203
20241007,111200,7346212620,19980,20000,20050,19960,3851
20241007,111100,7269254920,19990,19980,19990,19980,67
20241007,111000,7267916210,19980,19970,19980,19970,65
20241007,110900,7266617540,19970,19980,19980,19970,114
20241007,110800,7264340520,20000,19990,20050,19980,233
20241007,110700,7259682540,19980,19980,19980,19980,134
20241007,110600,7257005220,19980,20000,20000,19970,572
20241007,110500,7245569340,20000,19990,20050,19990,222
20241007,110400,7241127160,20000,20000,20000,20000,257
20241007,110300,7235987160,20000,20000,20000,20000,9
20241007,110200,7235807160,20000,20050,20050,20000,106
20241007,110100,7233683910,20000,19990,20000,19990,1626
20241007,110000,7201179660,19990,20000,20050,19990,108
20241007,105900,7199017570,20000,20000,20000,20000,346
20241007,105800,7192097570,20000,19990,20050,19990,1428
20241007,105700,7163527450,20000,20000,20000,19990,1064
20241007,105600,7142247550,20000,20000,20050,20000,368
20241007,105500,7134887500,20000,20050,20050,20000,262
20241007,105400,7129639300,20100,19990,20100,19990,4257
20241007,105300,7044347690,19990,19950,19990,19950,1123
20241007,105200,7021914570,19970,19890,19970,19890,1002
20241007,105100,7001949980,19880,19880,19890,19860,370
20241007,105000,6994596090,19880,19880,19890,19880,285
20241007,104900,6988930240,19880,19890,19890,19870,124
20241007,104800,6986466030,19890,19870,19890,19860,2400
20241007,104700,6938778420,19880,19890,19890,19880,618
20241007,104600,6926491390,19890,19870,19890,19870,369
20241007,104500,6919153960,19870,19890,19910,19870,939
20241007,104400,6900487770,19880,19910,19910,19870,2638
20241007,104300,6848021120,19930,19930,19930,19930,100
20241007,104200,6846028120,19930,19890,19930,19880,265
20241007,104100,6840759510,19890,19890,19930,19890,433
20241007,104000,6832145370,19890,19920,19930,19890,2012
20241007,103900,6792094500,19920,19940,19940,19920,910
20241007,103800,6773958510,19940,19930,19940,19930,94
20241007,103700,6772085040,19920,19930,19930,19920,1015
20241007,103600,6751863730,19940,19950,19950,19930,776
20241007,103500,6736389170,19950,19970,19980,19940,636
20241007,103400,6723692710,19980,20000,20000,19980,1475
20241007,103300,6694200970,20000,19970,20050,19970,165
20241007,103200,6690903220,19980,19990,20050,19980,1453
20241007,103100,6661822300,20050,19970,20050,19970,1457
20241007,103000,6632687750,19970,19930,20050,19930,5091
20241007,102900,6530949280,19930,19910,19930,19900,807
20241007,102800,6514875420,19910,19880,19910,19880,357
20241007,102700,6507775830,19880,19860,19890,19860,453
20241007,102600,6498772790,19860,19880,19880,19860,402
20241007,102500,6490788680,19860,19890,19890,19860,353
20241007,102400,6483771780,19890,19940,19940,19890,1601
20241007,102300,6451869110,19940,19810,19950,19810,4145
20241007,102200,6369557690,19800,19820,19820,19780,5785
20241007,102100,6255017670,19810,19820,19830,19810,4544
20241007,102000,6164969080,19810,19820,19820,19810,1260
20241007,101900,6140002970,19810,19850,19860,19810,6198
20241007,101800,6017116080,19850,19920,19920,19850,4184
20241007,101700,5933916810,19940,19910,19940,19900,730
20241007,101600,5919372320,19910,19860,19910,19810,12344
20241007,101500,5674564400,19870,19960,19960,19860,6635
20241007,101400,5542582530,19960,19980,19990,19950,747
20241007,101300,5527666940,19990,19980,19990,19970,923
20241007,101200,5509227930,19970,19970,19970,19960,456
20241007,101100,5500122420,19960,19970,19970,19930,522
20241007,101000,5489704120,19910,19930,19980,19900,11162
20241007,100900,5267467480,19940,19990,20000,19940,8749
20241007,100800,5092782290,20000,20000,20000,19990,1495
20241007,100700,5062891140,19990,20000,20000,19990,315
20241007,100600,5056593870,20000,20000,20000,20000,18
20241007,100500,5056233870,20000,20000,20000,19990,2082
20241007,100400,5014605470,20000,20000,20000,19990,2514
20241007,100300,4964329690,20000,20000,20050,19990,627
20241007,100200,4951791730,20000,20000,20000,20000,283
20241007,100100,4946131730,19990,20050,20050,19990,1943
20241007,100000,4907256290,20000,20000,20050,19990,875
20241007,095900,4889746750,20000,19970,20000,19970,5086
20241007,095800,4788035700,19980,19990,20000,19980,1460
20241007,095700,4758854220,20000,20000,20050,19990,3838
20241007,095600,4682105910,20050,20000,20050,20000,562
20241007,095500,4670863810,20050,20050,20050,20000,1435
20241007,095400,4642143210,20050,20000,20050,20000,216
20241007,095300,4637819160,20000,20050,20050,20000,64
20241007,095200,4636537810,20050,20050,20100,20050,1078
20241007,095100,4614921960,20050,20050,20050,20000,395
20241007,095000,4607011110,20000,20000,20050,20000,359
20241007,094900,4599831010,19990,19990,20000,19990,529
20241007,094800,4589254520,19990,19980,20000,19980,372
20241007,094700,4581819440,19970,20100,20100,19970,5712
20241007,094600,4467457280,20100,20000,20100,20000,351
20241007,094500,4460421380,20000,19980,20000,19970,4242
20241007,094400,4375645390,19980,20000,20050,19980,3135
20241007,094300,4312962670,20000,20050,20100,19990,3856
20241007,094200,4235784510,20050,20050,20150,20050,451
20241007,094100,4226741860,20150,20150,20150,20100,869
20241007,094000,4209269860,20100,20150,20150,20100,936
20241007,093900,4190433410,20150,20150,20150,20100,1870
20241007,093800,4152791410,20150,20150,20150,20100,636
20241007,093700,4139977960,20150,20200,20200,20100,1652
20241007,093600,4106700960,20200,20200,20200,20150,1150
20241007,093500,4083488910,20200,20150,20200,20150,1578
20241007,093400,4051658960,20150,20100,20150,20100,1266
20241007,093300,4026189060,20100,20050,20100,20050,844
20241007,093200,4009251410,20100,20100,20100,20000,2675
20241007,093100,3955618560,20100,20100,20100,20050,360
20241007,093000,3948382610,20100,20150,20200,20050,2500
20241007,092900,3898011960,20150,20050,20150,20050,3041
20241007,092800,3836895260,20050,19990,20050,19970,454
20241007,092700,3827815620,20050,19940,20050,19900,8244
20241007,092600,3663423440,19950,19990,20000,19940,9432
20241007,092500,3475125030,19990,20000,20050,19990,2317
20241007,092400,3428792050,20050,20000,20100,19990,5364
20241007,092300,3321356090,20000,20000,20000,19990,4396
20241007,092200,3233452600,20000,20050,20050,20000,5206
20241007,092100,3129290150,20050,20100,20150,20000,9017
20241007,092000,2948656700,20150,20100,20150,20100,5244
20241007,091900,2843123000,20150,20100,20150,20050,3431
20241007,091800,2774150000,20100,20200,20200,20100,4951
20241007,091700,2674403400,20150,20100,20300,20050,6950
20241007,091600,2534638800,20100,20350,20350,20100,12703
20241007,091500,2277960900,20350,20350,20400,20300,520
20241007,091400,2267376400,20300,20350,20400,20300,1997
20241007,091300,2226789450,20350,20400,20500,20300,3778
20241007,091200,2149990950,20400,20400,20450,20350,4846
20241007,091100,2051321000,20400,20550,20550,20400,5619
20241007,091000,1936245150,20600,20600,20650,20550,1316
20241007,090900,1909160900,20600,20650,20650,20600,2769
20241007,090800,1852050600,20650,20650,20700,20650,4110
20241007,090700,1767035150,20650,20650,20700,20600,2622
20241007,090600,1712865800,20700,20550,20750,20550,4453
20241007,090500,1620977400,20550,20500,20650,20450,5018
20241007,090400,1518013050,20500,20750,20750,20500,14935
20241007,090300,1209256800,20750,20800,20800,20700,5210
20241007,090200,1101138600,20700,20700,20850,20600,10910
20241007,090100,874615100,20700,20600,20750,20550,16755
20241007,090000,529744900,20650,20850,20900,20600,25398