KissMeData/207940/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205600,68066807000,1001000,1001000,1001000,1001000,4192
20241007,205500,68066807000,1001000,1001000,1001000,1001000,0
20241007,205400,68066807000,1001000,1001000,1001000,1001000,0
20241007,205300,68066807000,1001000,1001000,1001000,1001000,0
20241007,205200,68066807000,1001000,1001000,1001000,1001000,0
20241007,205100,68066807000,1001000,1001000,1001000,1001000,0
20241007,205000,68066807000,1001000,1001000,1001000,1001000,0
20241007,204900,68066807000,1001000,1001000,1001000,1001000,0
20241007,204800,68066807000,1001000,1001000,1001000,1001000,0
20241007,204700,68066807000,1001000,1001000,1001000,1001000,0
20241007,204600,68066807000,1001000,1001000,1001000,1001000,0
20241007,204500,68066807000,1001000,1001000,1001000,1001000,0
20241007,204400,68066807000,1001000,1001000,1001000,1001000,0
20241007,204300,68066807000,1001000,1001000,1001000,1001000,0
20241007,204200,68066807000,1001000,1001000,1001000,1001000,0
20241007,204100,68066807000,1001000,1001000,1001000,1001000,0
20241007,204000,68066807000,1001000,1001000,1001000,1001000,0
20241007,203900,68066807000,1001000,1001000,1001000,1001000,0
20241007,203800,68066807000,1001000,1001000,1001000,1001000,0
20241007,203700,68066807000,1001000,1001000,1001000,1001000,0
20241007,203600,68066807000,1001000,1001000,1001000,1001000,0
20241007,203500,68066807000,1001000,1001000,1001000,1001000,0
20241007,203400,68066807000,1001000,1001000,1001000,1001000,0
20241007,203300,68066807000,1001000,1001000,1001000,1001000,0
20241007,203200,68066807000,1001000,1001000,1001000,1001000,0
20241007,203100,68066807000,1001000,1001000,1001000,1001000,0
20241007,203000,68066807000,1001000,1001000,1001000,1001000,0
20241007,202900,68066807000,1001000,1001000,1001000,1001000,0
20241007,202800,68066807000,1001000,1001000,1001000,1001000,0
20241007,202700,68066807000,1001000,1001000,1001000,1001000,0
20241007,202600,68066807000,1001000,1001000,1001000,1001000,4192
20241007,202500,68066807000,1001000,1001000,1001000,1001000,0
20241007,202400,68066807000,1001000,1001000,1001000,1001000,0
20241007,202300,68066807000,1001000,1001000,1001000,1001000,0
20241007,202200,68066807000,1001000,1001000,1001000,1001000,0
20241007,202100,68066807000,1001000,1001000,1001000,1001000,0
20241007,202000,68066807000,1001000,1001000,1001000,1001000,0
20241007,201900,68066807000,1001000,1001000,1001000,1001000,0
20241007,201800,68066807000,1001000,1001000,1001000,1001000,0
20241007,201700,68066807000,1001000,1001000,1001000,1001000,0
20241007,201600,68066807000,1001000,1001000,1001000,1001000,0
20241007,201500,68066807000,1001000,1001000,1001000,1001000,0
20241007,201400,68066807000,1001000,1001000,1001000,1001000,0
20241007,201300,68066807000,1001000,1001000,1001000,1001000,0
20241007,201200,68066807000,1001000,1001000,1001000,1001000,0
20241007,201100,68066807000,1001000,1001000,1001000,1001000,0
20241007,201000,68066807000,1001000,1001000,1001000,1001000,0
20241007,200900,68066807000,1001000,1001000,1001000,1001000,0
20241007,200800,68066807000,1001000,1001000,1001000,1001000,0
20241007,200700,68066807000,1001000,1001000,1001000,1001000,0
20241007,200600,68066807000,1001000,1001000,1001000,1001000,0
20241007,200500,68066807000,1001000,1001000,1001000,1001000,0
20241007,200400,68066807000,1001000,1001000,1001000,1001000,0
20241007,200300,68066807000,1001000,1001000,1001000,1001000,0
20241007,200200,68066807000,1001000,1001000,1001000,1001000,0
20241007,200100,68066807000,1001000,1001000,1001000,1001000,0
20241007,200000,68066807000,1001000,1001000,1001000,1001000,0
20241007,195900,68066807000,1001000,1001000,1001000,1001000,0
20241007,195800,68066807000,1001000,1001000,1001000,1001000,0
20241007,195700,68066807000,1001000,1001000,1001000,1001000,0
20241007,195600,68066807000,1001000,1001000,1001000,1001000,4192
20241007,195500,68066807000,1001000,1001000,1001000,1001000,0
20241007,195400,68066807000,1001000,1001000,1001000,1001000,0
20241007,195300,68066807000,1001000,1001000,1001000,1001000,0
20241007,195200,68066807000,1001000,1001000,1001000,1001000,0
20241007,195100,68066807000,1001000,1001000,1001000,1001000,0
20241007,195000,68066807000,1001000,1001000,1001000,1001000,0
20241007,194900,68066807000,1001000,1001000,1001000,1001000,0
20241007,194800,68066807000,1001000,1001000,1001000,1001000,0
20241007,194700,68066807000,1001000,1001000,1001000,1001000,0
20241007,194600,68066807000,1001000,1001000,1001000,1001000,0
20241007,194500,68066807000,1001000,1001000,1001000,1001000,0
20241007,194400,68066807000,1001000,1001000,1001000,1001000,0
20241007,194300,68066807000,1001000,1001000,1001000,1001000,0
20241007,194200,68066807000,1001000,1001000,1001000,1001000,0
20241007,194100,68066807000,1001000,1001000,1001000,1001000,0
20241007,194000,68066807000,1001000,1001000,1001000,1001000,0
20241007,193900,68066807000,1001000,1001000,1001000,1001000,0
20241007,193800,68066807000,1001000,1001000,1001000,1001000,0
20241007,193700,68066807000,1001000,1001000,1001000,1001000,0
20241007,193600,68066807000,1001000,1001000,1001000,1001000,0
20241007,193500,68066807000,1001000,1001000,1001000,1001000,0
20241007,193400,68066807000,1001000,1001000,1001000,1001000,0
20241007,193300,68066807000,1001000,1001000,1001000,1001000,0
20241007,193200,68066807000,1001000,1001000,1001000,1001000,0
20241007,193100,68066807000,1001000,1001000,1001000,1001000,0
20241007,193000,68066807000,1001000,1001000,1001000,1001000,0
20241007,192900,68066807000,1001000,1001000,1001000,1001000,0
20241007,192800,68066807000,1001000,1001000,1001000,1001000,0
20241007,192700,68066807000,1001000,1001000,1001000,1001000,0
20241007,192600,68066807000,1001000,1001000,1001000,1001000,4192
20241007,192500,68066807000,1001000,1001000,1001000,1001000,0
20241007,192400,68066807000,1001000,1001000,1001000,1001000,0
20241007,192300,68066807000,1001000,1001000,1001000,1001000,0
20241007,192200,68066807000,1001000,1001000,1001000,1001000,0
20241007,192100,68066807000,1001000,1001000,1001000,1001000,0
20241007,192000,68066807000,1001000,1001000,1001000,1001000,0
20241007,191900,68066807000,1001000,1001000,1001000,1001000,0
20241007,191800,68066807000,1001000,1001000,1001000,1001000,0
20241007,191700,68066807000,1001000,1001000,1001000,1001000,0
20241007,191600,68066807000,1001000,1001000,1001000,1001000,0
20241007,191500,68066807000,1001000,1001000,1001000,1001000,0
20241007,191400,68066807000,1001000,1001000,1001000,1001000,0
20241007,191300,68066807000,1001000,1001000,1001000,1001000,0
20241007,191200,68066807000,1001000,1001000,1001000,1001000,0
20241007,191100,68066807000,1001000,1001000,1001000,1001000,0
20241007,191000,68066807000,1001000,1001000,1001000,1001000,0
20241007,190900,68066807000,1001000,1001000,1001000,1001000,0
20241007,190800,68066807000,1001000,1001000,1001000,1001000,0
20241007,190700,68066807000,1001000,1001000,1001000,1001000,0
20241007,190600,68066807000,1001000,1001000,1001000,1001000,0
20241007,190500,68066807000,1001000,1001000,1001000,1001000,0
20241007,190400,68066807000,1001000,1001000,1001000,1001000,0
20241007,190300,68066807000,1001000,1001000,1001000,1001000,0
20241007,190200,68066807000,1001000,1001000,1001000,1001000,0
20241007,190100,68066807000,1001000,1001000,1001000,1001000,0
20241007,190000,68066807000,1001000,1001000,1001000,1001000,0
20241007,185900,68066807000,1001000,1001000,1001000,1001000,0
20241007,185800,68066807000,1001000,1001000,1001000,1001000,0
20241007,185700,68066807000,1001000,1001000,1001000,1001000,0
20241007,185600,68066807000,1001000,1001000,1001000,1001000,4192
20241007,185500,68066807000,1001000,1001000,1001000,1001000,0
20241007,185400,68066807000,1001000,1001000,1001000,1001000,0
20241007,185300,68066807000,1001000,1001000,1001000,1001000,0
20241007,185200,68066807000,1001000,1001000,1001000,1001000,0
20241007,185100,68066807000,1001000,1001000,1001000,1001000,0
20241007,185000,68066807000,1001000,1001000,1001000,1001000,0
20241007,184900,68066807000,1001000,1001000,1001000,1001000,0
20241007,184800,68066807000,1001000,1001000,1001000,1001000,0
20241007,184700,68066807000,1001000,1001000,1001000,1001000,0
20241007,184600,68066807000,1001000,1001000,1001000,1001000,0
20241007,184500,68066807000,1001000,1001000,1001000,1001000,0
20241007,184400,68066807000,1001000,1001000,1001000,1001000,0
20241007,184300,68066807000,1001000,1001000,1001000,1001000,0
20241007,184200,68066807000,1001000,1001000,1001000,1001000,0
20241007,184100,68066807000,1001000,1001000,1001000,1001000,0
20241007,184000,68066807000,1001000,1001000,1001000,1001000,0
20241007,183900,68066807000,1001000,1001000,1001000,1001000,0
20241007,183800,68066807000,1001000,1001000,1001000,1001000,0
20241007,183700,68066807000,1001000,1001000,1001000,1001000,0
20241007,183600,68066807000,1001000,1001000,1001000,1001000,0
20241007,183500,68066807000,1001000,1001000,1001000,1001000,0
20241007,183400,68066807000,1001000,1001000,1001000,1001000,0
20241007,183300,68066807000,1001000,1001000,1001000,1001000,0
20241007,183200,68066807000,1001000,1001000,1001000,1001000,0
20241007,183100,68066807000,1001000,1001000,1001000,1001000,0
20241007,183000,68066807000,1001000,1001000,1001000,1001000,0
20241007,182900,68066807000,1001000,1001000,1001000,1001000,0
20241007,182800,68066807000,1001000,1001000,1001000,1001000,0
20241007,182700,68066807000,1001000,1001000,1001000,1001000,0
20241007,182600,68066807000,1001000,1001000,1001000,1001000,4192
20241007,182500,68066807000,1001000,1001000,1001000,1001000,0
20241007,182400,68066807000,1001000,1001000,1001000,1001000,0
20241007,182300,68066807000,1001000,1001000,1001000,1001000,0
20241007,182200,68066807000,1001000,1001000,1001000,1001000,0
20241007,182100,68066807000,1001000,1001000,1001000,1001000,0
20241007,182000,68066807000,1001000,1001000,1001000,1001000,0
20241007,181900,68066807000,1001000,1001000,1001000,1001000,0
20241007,181800,68066807000,1001000,1001000,1001000,1001000,0
20241007,181700,68066807000,1001000,1001000,1001000,1001000,0
20241007,181600,68066807000,1001000,1001000,1001000,1001000,0
20241007,181500,68066807000,1001000,1001000,1001000,1001000,0
20241007,181400,68066807000,1001000,1001000,1001000,1001000,0
20241007,181300,68066807000,1001000,1001000,1001000,1001000,0
20241007,181200,68066807000,1001000,1001000,1001000,1001000,0
20241007,181100,68066807000,1001000,1001000,1001000,1001000,0
20241007,181000,68066807000,1001000,1001000,1001000,1001000,0
20241007,180900,68066807000,1001000,1001000,1001000,1001000,0
20241007,180800,68066807000,1001000,1001000,1001000,1001000,0
20241007,180700,68066807000,1001000,1001000,1001000,1001000,0
20241007,180600,68066807000,1001000,1001000,1001000,1001000,0
20241007,180500,68066807000,1001000,1001000,1001000,1001000,0
20241007,180400,68066807000,1001000,1001000,1001000,1001000,0
20241007,180300,68066807000,1001000,1001000,1001000,1001000,0
20241007,180200,68066807000,1001000,1001000,1001000,1001000,0
20241007,180100,68066807000,1001000,1001000,1001000,1001000,0
20241007,180000,68066807000,1001000,1001000,1001000,1001000,0
20241007,175900,68066807000,1001000,1001000,1001000,1001000,0
20241007,175800,68066807000,1001000,1001000,1001000,1001000,0
20241007,175700,68066807000,1001000,1001000,1001000,1001000,0
20241007,175600,68066807000,1001000,1001000,1001000,1001000,4192
20241007,175500,68066807000,1001000,1001000,1001000,1001000,0
20241007,175400,68066807000,1001000,1001000,1001000,1001000,0
20241007,175300,68066807000,1001000,1001000,1001000,1001000,0
20241007,175200,68066807000,1001000,1001000,1001000,1001000,0
20241007,175100,68066807000,1001000,1001000,1001000,1001000,0
20241007,175000,68066807000,1001000,1001000,1001000,1001000,0
20241007,174900,68066807000,1001000,1001000,1001000,1001000,0
20241007,174800,68066807000,1001000,1001000,1001000,1001000,0
20241007,174700,68066807000,1001000,1001000,1001000,1001000,0
20241007,174600,68066807000,1001000,1001000,1001000,1001000,0
20241007,174500,68066807000,1001000,1001000,1001000,1001000,0
20241007,174400,68066807000,1001000,1001000,1001000,1001000,0
20241007,174300,68066807000,1001000,1001000,1001000,1001000,0
20241007,174200,68066807000,1001000,1001000,1001000,1001000,0
20241007,174100,68066807000,1001000,1001000,1001000,1001000,0
20241007,174000,68066807000,1001000,1001000,1001000,1001000,0
20241007,173900,68066807000,1001000,1001000,1001000,1001000,0
20241007,173800,68066807000,1001000,1001000,1001000,1001000,0
20241007,173700,68066807000,1001000,1001000,1001000,1001000,0
20241007,173600,68066807000,1001000,1001000,1001000,1001000,0
20241007,173500,68066807000,1001000,1001000,1001000,1001000,0
20241007,173400,68066807000,1001000,1001000,1001000,1001000,0
20241007,173300,68066807000,1001000,1001000,1001000,1001000,0
20241007,173200,68066807000,1001000,1001000,1001000,1001000,0
20241007,173100,68066807000,1001000,1001000,1001000,1001000,0
20241007,173000,68066807000,1001000,1001000,1001000,1001000,0
20241007,172900,68066807000,1001000,1001000,1001000,1001000,0
20241007,172800,68066807000,1001000,1001000,1001000,1001000,0
20241007,172700,68066807000,1001000,1001000,1001000,1001000,0
20241007,172600,68066807000,1001000,1001000,1001000,1001000,4192
20241007,172500,68066807000,1001000,1001000,1001000,1001000,0
20241007,172400,68066807000,1001000,1001000,1001000,1001000,0
20241007,172300,68066807000,1001000,1001000,1001000,1001000,0
20241007,172200,68066807000,1001000,1001000,1001000,1001000,0
20241007,172100,68066807000,1001000,1001000,1001000,1001000,0
20241007,172000,68066807000,1001000,1001000,1001000,1001000,0
20241007,171900,68066807000,1001000,1001000,1001000,1001000,0
20241007,171800,68066807000,1001000,1001000,1001000,1001000,0
20241007,171700,68066807000,1001000,1001000,1001000,1001000,0
20241007,171600,68066807000,1001000,1001000,1001000,1001000,0
20241007,171500,68066807000,1001000,1001000,1001000,1001000,0
20241007,171400,68066807000,1001000,1001000,1001000,1001000,0
20241007,171300,68066807000,1001000,1001000,1001000,1001000,0
20241007,171200,68066807000,1001000,1001000,1001000,1001000,0
20241007,171100,68066807000,1001000,1001000,1001000,1001000,0
20241007,171000,68066807000,1001000,1001000,1001000,1001000,0
20241007,170900,68066807000,1001000,1001000,1001000,1001000,0
20241007,170800,68066807000,1001000,1001000,1001000,1001000,0
20241007,170700,68066807000,1001000,1001000,1001000,1001000,0
20241007,170600,68066807000,1001000,1001000,1001000,1001000,0
20241007,170500,68066807000,1001000,1001000,1001000,1001000,0
20241007,170400,68066807000,1001000,1001000,1001000,1001000,0
20241007,170300,68066807000,1001000,1001000,1001000,1001000,0
20241007,170200,68066807000,1001000,1001000,1001000,1001000,0
20241007,170100,68066807000,1001000,1001000,1001000,1001000,0
20241007,170000,68066807000,1001000,1001000,1001000,1001000,0
20241007,165900,68066807000,1001000,1001000,1001000,1001000,0
20241007,165800,68066807000,1001000,1001000,1001000,1001000,0
20241007,165700,68066807000,1001000,1001000,1001000,1001000,0
20241007,165600,68066807000,1001000,1001000,1001000,1001000,4192
20241007,165500,68066807000,1001000,1001000,1001000,1001000,0
20241007,165400,68066807000,1001000,1001000,1001000,1001000,0
20241007,165300,68066807000,1001000,1001000,1001000,1001000,0
20241007,165200,68066807000,1001000,1001000,1001000,1001000,0
20241007,165100,68066807000,1001000,1001000,1001000,1001000,0
20241007,165000,68066807000,1001000,1001000,1001000,1001000,0
20241007,164900,68066807000,1001000,1001000,1001000,1001000,0
20241007,164800,68066807000,1001000,1001000,1001000,1001000,0
20241007,164700,68066807000,1001000,1001000,1001000,1001000,0
20241007,164600,68066807000,1001000,1001000,1001000,1001000,0
20241007,164500,68066807000,1001000,1001000,1001000,1001000,0
20241007,164400,68066807000,1001000,1001000,1001000,1001000,0
20241007,164300,68066807000,1001000,1001000,1001000,1001000,0
20241007,164200,68066807000,1001000,1001000,1001000,1001000,0
20241007,164100,68066807000,1001000,1001000,1001000,1001000,0
20241007,164000,68066807000,1001000,1001000,1001000,1001000,0
20241007,163900,68066807000,1001000,1001000,1001000,1001000,0
20241007,163800,68066807000,1001000,1001000,1001000,1001000,0
20241007,163700,68066807000,1001000,1001000,1001000,1001000,0
20241007,163600,68066807000,1001000,1001000,1001000,1001000,0
20241007,163500,68066807000,1001000,1001000,1001000,1001000,0
20241007,163400,68066807000,1001000,1001000,1001000,1001000,0
20241007,163300,68066807000,1001000,1001000,1001000,1001000,0
20241007,163200,68066807000,1001000,1001000,1001000,1001000,0
20241007,163100,68066807000,1001000,1001000,1001000,1001000,0
20241007,163000,68066807000,1001000,1001000,1001000,1001000,0
20241007,162900,68066807000,1001000,1001000,1001000,1001000,0
20241007,162800,68066807000,1001000,1001000,1001000,1001000,0
20241007,162700,68066807000,1001000,1001000,1001000,1001000,0
20241007,162600,68066807000,1001000,1001000,1001000,1001000,4192
20241007,162500,68066807000,1001000,1001000,1001000,1001000,0
20241007,162400,68066807000,1001000,1001000,1001000,1001000,0
20241007,162300,68066807000,1001000,1001000,1001000,1001000,0
20241007,162200,68066807000,1001000,1001000,1001000,1001000,0
20241007,162100,68066807000,1001000,1001000,1001000,1001000,0
20241007,162000,68066807000,1001000,1001000,1001000,1001000,0
20241007,161900,68066807000,1001000,1001000,1001000,1001000,0
20241007,161800,68066807000,1001000,1001000,1001000,1001000,0
20241007,161700,68066807000,1001000,1001000,1001000,1001000,0
20241007,161600,68066807000,1001000,1001000,1001000,1001000,0
20241007,161500,68066807000,1001000,1001000,1001000,1001000,0
20241007,161400,68066807000,1001000,1001000,1001000,1001000,0
20241007,161300,68066807000,1001000,1001000,1001000,1001000,0
20241007,161200,68066807000,1001000,1001000,1001000,1001000,0
20241007,161100,68066807000,1001000,1001000,1001000,1001000,0
20241007,161000,68066807000,1001000,1001000,1001000,1001000,0
20241007,160900,68066807000,1001000,1001000,1001000,1001000,0
20241007,160800,68066807000,1001000,1001000,1001000,1001000,0
20241007,160700,68066807000,1001000,1001000,1001000,1001000,0
20241007,160600,68066807000,1001000,1001000,1001000,1001000,0
20241007,160500,68066807000,1001000,1001000,1001000,1001000,0
20241007,160400,68066807000,1001000,1001000,1001000,1001000,0
20241007,160300,68066807000,1001000,1001000,1001000,1001000,0
20241007,160200,68066807000,1001000,1001000,1001000,1001000,0
20241007,160100,68066807000,1001000,1001000,1001000,1001000,0
20241007,160000,68066807000,1001000,1001000,1001000,1001000,0
20241007,155900,68066807000,1001000,1001000,1001000,1001000,0
20241007,155800,68066807000,1001000,1001000,1001000,1001000,0
20241007,155700,68066807000,1001000,1001000,1001000,1001000,0
20241007,155600,68066807000,1001000,1001000,1001000,1001000,4192
20241007,155500,68066807000,1001000,1001000,1001000,1001000,0
20241007,155400,68066807000,1001000,1001000,1001000,1001000,0
20241007,155300,68066807000,1001000,1001000,1001000,1001000,0
20241007,155200,68066807000,1001000,1001000,1001000,1001000,0
20241007,155100,68066807000,1001000,1001000,1001000,1001000,0
20241007,155000,68066807000,1001000,1001000,1001000,1001000,0
20241007,154900,68066807000,1001000,1001000,1001000,1001000,0
20241007,154800,68066807000,1001000,1001000,1001000,1001000,0
20241007,154700,68066807000,1001000,1001000,1001000,1001000,0
20241007,154600,68066807000,1001000,1001000,1001000,1001000,0
20241007,154500,68066807000,1001000,1001000,1001000,1001000,0
20241007,154400,68066807000,1001000,1001000,1001000,1001000,0
20241007,154300,68066807000,1001000,1001000,1001000,1001000,0
20241007,154200,68066807000,1001000,1001000,1001000,1001000,0
20241007,154100,68066807000,1001000,1001000,1001000,1001000,0
20241007,154000,68066807000,1001000,1001000,1001000,1001000,0
20241007,153900,68066807000,1001000,1001000,1001000,1001000,0
20241007,153800,68066807000,1001000,1001000,1001000,1001000,0
20241007,153700,68066807000,1001000,1001000,1001000,1001000,0
20241007,153600,68066807000,1001000,1001000,1001000,1001000,0
20241007,153500,68066807000,1001000,1001000,1001000,1001000,0
20241007,153400,68066807000,1001000,1001000,1001000,1001000,0
20241007,153300,68066807000,1001000,1001000,1001000,1001000,0
20241007,153200,68066807000,1001000,1001000,1001000,1001000,0
20241007,153100,68066807000,1001000,1001000,1001000,1001000,0
20241007,153000,68066807000,1001000,1001000,1001000,1001000,4192
20241007,152900,63870615000,1000000,1000000,1000000,1000000,0
20241007,152800,63870615000,1000000,1000000,1000000,1000000,0
20241007,152700,63870615000,1000000,1000000,1000000,1000000,0
20241007,152600,63870615000,1000000,1000000,1000000,1000000,0
20241007,152500,63870615000,1000000,1000000,1000000,1000000,0
20241007,152400,63870615000,1000000,1000000,1000000,1000000,0
20241007,152300,63870615000,1000000,1000000,1000000,1000000,0
20241007,152200,63870615000,1000000,1000000,1000000,1000000,0
20241007,152100,63870615000,1000000,1000000,1000000,1000000,0
20241007,152000,63870615000,1000000,1000000,1000000,1000000,0
20241007,151900,63870615000,1000000,999000,1000000,999000,246
20241007,151800,63624808000,999000,999000,999000,998000,299
20241007,151700,63326131000,998000,998000,999000,998000,191
20241007,151600,63135440000,999000,999000,999000,998000,101
20241007,151500,63034582000,999000,999000,999000,998000,231
20241007,151400,62803937000,999000,998000,999000,998000,154
20241007,151300,62650227000,998000,998000,999000,998000,170
20241007,151200,62480554000,999000,998000,999000,998000,102
20241007,151100,62378697000,998000,998000,999000,998000,85
20241007,151000,62293859000,999000,999000,999000,998000,69
20241007,150900,62224979000,999000,1000000,1000000,999000,461
20241007,150800,61764436000,999000,1000000,1000000,999000,154
20241007,150700,61610460000,1001000,1000000,1001000,1000000,260
20241007,150600,61350453000,1000000,1001000,1001000,1000000,67
20241007,150500,61283446000,1000000,1001000,1001000,1000000,131
20241007,150400,61152440000,1000000,1000000,1000000,999000,377
20241007,150300,60775460000,999000,1000000,1000000,999000,151
20241007,150200,60624494000,999000,1001000,1001000,999000,102
20241007,150100,60522507000,1000000,1000000,1001000,999000,747
20241007,150000,59775551000,1001000,1000000,1001000,1000000,284
20241007,145900,59491403000,1000000,1001000,1001000,1000000,162
20241007,145800,59329271000,1000000,1000000,1001000,1000000,91
20241007,145700,59238219000,1001000,1000000,1001000,1000000,116
20241007,145600,59122176000,1001000,1001000,1001000,1000000,90
20241007,145500,59032119000,1000000,1000000,1000000,999000,201
20241007,145400,58831136000,1000000,1001000,1001000,999000,492
20241007,145300,58339081000,1000000,999000,1001000,999000,147
20241007,145200,58192042000,1000000,1000000,1000000,999000,213
20241007,145100,57979051000,1000000,1000000,1000000,999000,99
20241007,145000,57880091000,1000000,1000000,1000000,999000,176
20241007,144900,57704113000,1000000,999000,1000000,999000,99
20241007,144800,57605143000,999000,999000,1000000,999000,253
20241007,144700,57352350000,999000,1000000,1000000,999000,70
20241007,144600,57282360000,1000000,1000000,1000000,999000,98
20241007,144500,57184416000,999000,999000,1000000,999000,60
20241007,144400,57124448000,999000,999000,1000000,999000,36
20241007,144300,57088480000,1000000,999000,1000000,999000,77
20241007,144200,57011541000,999000,999000,999000,998000,418
20241007,144100,56593972000,999000,999000,1000000,999000,85
20241007,144000,56509018000,999000,1000000,1000000,999000,59
20241007,143900,56450045000,999000,999000,1000000,999000,48
20241007,143800,56402079000,999000,999000,1000000,999000,48
20241007,143700,56354110000,1000000,999000,1000000,998000,274
20241007,143600,56080384000,999000,998000,999000,998000,104
20241007,143500,55976570000,999000,999000,999000,998000,46
20241007,143400,55930645000,999000,998000,999000,998000,51
20241007,143300,55879730000,998000,999000,1000000,998000,485
20241007,143200,55395238000,999000,1000000,1000000,999000,66
20241007,143100,55329292000,999000,1000000,1000000,999000,316
20241007,143000,55013337000,1000000,1001000,1001000,1000000,279
20241007,142900,54734249000,1000000,1000000,1001000,1000000,191
20241007,142800,54543093000,1001000,1000000,1001000,999000,253
20241007,142700,54290089000,999000,1000000,1000000,999000,84
20241007,142600,54206118000,999000,1000000,1000000,999000,51
20241007,142500,54155143000,999000,999000,1000000,999000,72
20241007,142400,54083162000,999000,999000,1000000,999000,82
20241007,142300,54001197000,999000,1000000,1000000,999000,121
20241007,142200,53880238000,1000000,999000,1000000,999000,100
20241007,142100,53780258000,999000,998000,1000000,998000,249
20241007,142000,53531395000,998000,999000,999000,998000,364
20241007,141900,53167791000,998000,998000,999000,998000,42
20241007,141800,53125859000,998000,998000,999000,998000,83
20241007,141700,53043010000,998000,998000,999000,998000,119
20241007,141600,52924209000,998000,998000,999000,998000,59
20241007,141500,52865308000,998000,999000,999000,998000,74
20241007,141400,52791428000,999000,998000,999000,998000,36
20241007,141300,52755489000,998000,998000,999000,998000,74
20241007,141200,52681622000,998000,998000,999000,998000,74
20241007,141100,52607759000,998000,999000,999000,998000,55
20241007,141000,52552855000,998000,999000,999000,998000,51
20241007,140900,52501944000,998000,998000,998000,997000,113
20241007,140800,52389188000,997000,998000,998000,997000,260
20241007,140700,52129922000,997000,998000,998000,996000,130
20241007,140600,52000308000,996000,997000,998000,996000,215
20241007,140500,51785960000,997000,998000,998000,997000,70
20241007,140400,51716149000,998000,998000,998000,997000,354
20241007,140300,51362945000,998000,999000,1000000,998000,170
20241007,140200,51193138000,999000,1000000,1000000,999000,18
20241007,140100,51175144000,999000,999000,1000000,999000,406
20241007,140000,50769534000,999000,1000000,1000000,999000,100
20241007,135900,50669556000,1000000,1001000,1001000,1000000,475
20241007,135800,50194516000,1001000,1000000,1001000,1000000,60
20241007,135700,50134490000,1001000,1000000,1001000,1000000,173
20241007,135600,49961322000,1000000,1000000,1001000,1000000,59
20241007,135500,49902300000,1001000,1001000,1001000,1000000,25
20241007,135400,49877289000,1000000,1000000,1001000,1000000,39
20241007,135300,49838279000,1000000,1003000,1003000,1000000,1492
20241007,135200,48343487000,1002000,1003000,1003000,1002000,64
20241007,135100,48279307000,1002000,1002000,1003000,1002000,166
20241007,135000,48112857000,1003000,1002000,1003000,1002000,63
20241007,134900,48049684000,1003000,1002000,1003000,1002000,247
20241007,134800,47801967000,1003000,1002000,1003000,1002000,98
20241007,134700,47703728000,1002000,1003000,1003000,1002000,48
20241007,134600,47655592000,1003000,1003000,1003000,1002000,95
20241007,134500,47560335000,1002000,1003000,1003000,1002000,143
20241007,134400,47416926000,1002000,1003000,1003000,1002000,80
20241007,134300,47336729000,1002000,1002000,1003000,1002000,67
20241007,134200,47269553000,1002000,1001000,1003000,1001000,177
20241007,134100,47092161000,1002000,1001000,1002000,1000000,293
20241007,134000,46798836000,1000000,1000000,1001000,1000000,26
20241007,133900,46772832000,1000000,1000000,1001000,1000000,63
20241007,133800,46709793000,1000000,1000000,1001000,1000000,44
20241007,133700,46665785000,1000000,1000000,1001000,1000000,57
20241007,133600,46608781000,1000000,1000000,1001000,1000000,60
20241007,133500,46548767000,1000000,1001000,1001000,1000000,64
20241007,133400,46484740000,1001000,1001000,1002000,1001000,122
20241007,133300,46362617000,1001000,1002000,1002000,1001000,105
20241007,133200,46257427000,1001000,1001000,1002000,1000000,245
20241007,133100,46012153000,1002000,1003000,1003000,1001000,542
20241007,133000,45469000000,1003000,1003000,1003000,1002000,96
20241007,132900,45372718000,1003000,1002000,1003000,1002000,98
20241007,132800,45274461000,1003000,1003000,1003000,1002000,141
20241007,132700,45133082000,1003000,1002000,1003000,1002000,192
20241007,132600,44940528000,1002000,1002000,1003000,1002000,84
20241007,132500,44856312000,1002000,1001000,1003000,1001000,295
20241007,132400,44560722000,1002000,1001000,1002000,1001000,63
20241007,132300,44497629000,1002000,1002000,1002000,1001000,75
20241007,132200,44422538000,1001000,1002000,1002000,1001000,50
20241007,132100,44372477000,1002000,1001000,1002000,1001000,61
20241007,132000,44311388000,1001000,1001000,1002000,1000000,427
20241007,131900,43883978000,1002000,1001000,1002000,1001000,88
20241007,131800,43795839000,1001000,1002000,1002000,1001000,98
20241007,131700,43697649000,1001000,998000,1002000,998000,2038
20241007,131600,41661408000,997000,996000,997000,996000,190
20241007,131500,41472007000,997000,997000,997000,996000,88
20241007,131400,41384311000,996000,997000,997000,996000,92
20241007,131300,41292637000,996000,996000,997000,996000,58
20241007,131200,41234863000,996000,998000,998000,996000,122
20241007,131100,41113231000,997000,997000,998000,997000,322
20241007,131000,40792176000,997000,998000,998000,997000,61
20241007,130900,40731325000,998000,998000,998000,997000,39
20241007,130800,40692434000,997000,997000,998000,997000,25
20241007,130700,40667501000,998000,998000,998000,997000,26
20241007,130600,40641568000,998000,997000,998000,997000,576
20241007,130500,40067292000,997000,997000,998000,997000,64
20241007,130400,40003468000,997000,997000,998000,997000,34
20241007,130300,39969564000,998000,997000,998000,997000,39
20241007,130200,39930666000,997000,996000,998000,996000,59
20241007,130100,39871836000,996000,997000,997000,996000,69
20241007,130000,39803076000,997000,998000,998000,997000,285
20241007,125900,39518926000,997000,998000,998000,997000,163
20241007,125800,39356370000,998000,997000,998000,997000,148
20241007,125700,39208724000,998000,997000,998000,997000,15
20241007,125600,39193759000,997000,997000,998000,997000,406
20241007,125500,38788970000,996000,997000,997000,996000,65
20241007,125400,38724215000,997000,996000,997000,996000,33
20241007,125300,38691340000,996000,996000,997000,996000,43
20241007,125200,38648497000,996000,996000,997000,996000,38
20241007,125100,38610647000,997000,996000,997000,996000,89
20241007,125000,38521974000,996000,996000,997000,996000,91
20241007,124900,38431335000,996000,996000,997000,996000,42
20241007,124800,38389494000,996000,996000,997000,996000,226
20241007,124700,38164357000,996000,997000,997000,996000,17
20241007,124600,38147419000,996000,997000,997000,996000,49
20241007,124500,38098610000,997000,996000,997000,995000,227
20241007,124400,37872514000,995000,995000,996000,995000,69
20241007,124300,37803850000,995000,995000,996000,995000,72
20241007,124200,37732208000,995000,995000,996000,995000,88
20241007,124100,37644635000,995000,995000,996000,995000,36
20241007,124000,37608810000,995000,994000,996000,994000,317
20241007,123900,37293419000,995000,994000,995000,994000,74
20241007,123800,37219837000,995000,995000,995000,994000,51
20241007,123700,37169122000,994000,994000,995000,994000,52
20241007,123600,37117421000,995000,994000,995000,994000,55
20241007,123500,37062742000,995000,995000,995000,994000,48
20241007,123400,37014999000,994000,995000,995000,994000,107
20241007,123300,36908625000,994000,995000,995000,994000,50
20241007,123200,36858913000,994000,995000,995000,994000,42
20241007,123100,36817149000,995000,996000,996000,994000,135
20241007,123000,36682841000,995000,995000,996000,995000,174
20241007,122900,36509706000,994000,994000,995000,994000,108
20241007,122800,36402281000,994000,994000,995000,994000,58
20241007,122700,36344607000,995000,995000,995000,994000,55
20241007,122600,36289924000,994000,994000,995000,994000,43
20241007,122500,36247174000,994000,994000,995000,994000,28
20241007,122400,36219328000,995000,996000,996000,994000,318
20241007,122300,35902921000,996000,995000,996000,995000,28
20241007,122200,35875044000,996000,995000,996000,995000,43
20241007,122100,35832246000,995000,996000,996000,995000,34
20241007,122000,35798396000,995000,996000,996000,995000,45
20241007,121900,35753609000,995000,996000,996000,995000,58
20241007,121800,35695891000,996000,996000,996000,995000,7
20241007,121700,35688923000,995000,996000,996000,995000,38
20241007,121600,35651080000,996000,996000,997000,995000,41
20241007,121500,35610245000,996000,996000,997000,995000,131
20241007,121400,35479779000,997000,996000,997000,996000,44
20241007,121300,35435948000,996000,997000,998000,996000,44
20241007,121200,35392110000,997000,997000,997000,996000,55
20241007,121100,35337284000,997000,997000,997000,996000,51
20241007,121000,35286452000,997000,995000,998000,995000,219
20241007,120900,35068162000,996000,996000,996000,995000,28
20241007,120800,35040289000,996000,996000,997000,996000,256
20241007,120700,34785288000,997000,996000,997000,996000,56
20241007,120600,34729479000,996000,997000,997000,996000,62
20241007,120500,34667688000,997000,996000,997000,995000,202
20241007,120400,34466401000,995000,996000,996000,995000,112
20241007,120300,34354871000,996000,995000,996000,995000,47
20241007,120200,34308073000,995000,995000,996000,995000,54
20241007,120100,34254325000,995000,996000,996000,995000,30
20241007,120000,34224464000,996000,996000,996000,995000,69
20241007,115900,34155760000,995000,996000,996000,995000,150
20241007,115800,34006496000,996000,995000,996000,995000,88
20241007,115700,33918864000,996000,995000,996000,995000,48
20241007,115600,33871079000,996000,996000,996000,995000,38
20241007,115500,33833246000,995000,996000,996000,995000,40
20241007,115400,33793424000,996000,994000,996000,994000,110
20241007,115300,33683925000,996000,996000,996000,994000,41
20241007,115200,33643113000,995000,995000,996000,994000,68
20241007,115100,33575448000,995000,994000,995000,993000,104
20241007,115000,33472008000,994000,994000,995000,993000,77
20241007,114900,33395480000,994000,994000,995000,993000,98
20241007,114800,33298111000,993000,993000,995000,993000,149
20241007,114700,33150041000,993000,993000,994000,993000,45
20241007,114600,33105352000,993000,994000,994000,993000,43
20241007,114500,33062641000,993000,994000,994000,993000,53
20241007,114400,33009992000,993000,995000,995000,993000,63
20241007,114300,32947374000,994000,994000,995000,994000,60
20241007,114200,32887727000,994000,995000,995000,994000,91
20241007,114100,32797258000,995000,994000,995000,994000,67
20241007,114000,32730630000,994000,993000,995000,993000,111
20241007,113900,32620295000,993000,994000,994000,993000,85
20241007,113800,32535856000,994000,994000,994000,993000,47
20241007,113700,32489163000,993000,993000,994000,993000,67
20241007,113600,32422622000,993000,993000,994000,993000,168
20241007,113500,32255780000,993000,994000,994000,993000,40
20241007,113400,32216050000,994000,993000,994000,993000,72
20241007,113300,32144535000,993000,993000,994000,993000,74
20241007,113200,32071026000,993000,995000,995000,993000,313
20241007,113100,31759863000,995000,994000,995000,994000,109
20241007,113000,31651481000,994000,994000,995000,994000,92
20241007,112900,31560017000,994000,994000,995000,994000,137
20241007,112800,31423826000,994000,995000,995000,994000,62
20241007,112700,31362189000,994000,995000,995000,994000,66
20241007,112600,31296571000,995000,995000,995000,994000,71
20241007,112500,31225988000,995000,995000,996000,994000,76
20241007,112400,31150403000,995000,996000,996000,994000,70
20241007,112300,31080802000,995000,995000,995000,994000,368
20241007,112200,30714730000,995000,996000,996000,995000,76
20241007,112100,30639084000,996000,995000,996000,995000,412
20241007,112000,30229129000,995000,996000,996000,995000,34
20241007,111900,30195291000,996000,996000,996000,995000,72
20241007,111800,30123637000,995000,995000,996000,995000,37
20241007,111700,30086809000,996000,995000,996000,995000,116
20241007,111600,29971340000,995000,996000,996000,995000,164
20241007,111500,29808084000,996000,996000,997000,995000,291
20241007,111400,29518250000,996000,997000,997000,996000,137
20241007,111300,29381779000,996000,997000,997000,996000,46
20241007,111200,29335951000,996000,997000,997000,996000,62
20241007,111100,29274186000,997000,997000,997000,996000,31
20241007,111000,29243286000,997000,997000,997000,996000,173
20241007,110900,29070930000,996000,996000,997000,996000,68
20241007,110800,29003152000,996000,997000,997000,996000,41
20241007,110700,28962284000,997000,997000,997000,996000,93
20241007,110600,28869581000,997000,996000,997000,996000,105
20241007,110500,28764979000,996000,996000,996000,995000,69
20241007,110400,28696268000,995000,996000,996000,995000,130
20241007,110300,28566798000,995000,996000,996000,995000,74
20241007,110200,28493107000,995000,995000,996000,995000,103
20241007,110100,28390534000,995000,996000,996000,995000,38
20241007,110000,28352711000,996000,996000,996000,995000,40
20241007,105900,28312896000,995000,996000,996000,995000,69
20241007,105800,28244231000,996000,996000,996000,995000,43
20241007,105700,28201428000,995000,996000,997000,995000,328
20241007,105600,27874782000,996000,996000,997000,996000,37
20241007,105500,27837926000,996000,996000,997000,996000,58
20241007,105400,27780149000,996000,996000,997000,996000,45
20241007,105300,27735325000,996000,997000,997000,996000,77
20241007,105200,27658597000,997000,996000,997000,996000,110
20241007,105100,27548943000,996000,996000,997000,996000,47
20241007,105000,27502126000,996000,996000,996000,995000,226
20241007,104900,27277072000,995000,996000,996000,995000,148
20241007,104800,27129696000,996000,996000,997000,995000,272
20241007,104700,26858789000,996000,997000,997000,996000,23
20241007,104600,26835867000,997000,997000,998000,997000,141
20241007,104500,26695285000,997000,998000,998000,997000,53
20241007,104400,26642436000,998000,998000,998000,997000,11
20241007,104300,26631467000,998000,999000,999000,997000,116
20241007,104200,26515704000,998000,1000000,1000000,998000,319
20241007,104100,26196855000,1000000,1000000,1000000,999000,78
20241007,104000,26118881000,1000000,1000000,1000000,999000,40
20241007,103900,26078898000,1000000,1000000,1000000,999000,31
20241007,103800,26047919000,999000,999000,1000000,999000,42
20241007,103700,26005952000,999000,1001000,1001000,999000,301
20241007,103600,25704806000,1001000,1002000,1002000,1001000,36
20241007,103500,25668753000,1002000,1002000,1002000,1001000,21
20241007,103400,25647715000,1001000,1002000,1003000,1000000,199
20241007,103300,25448447000,1002000,1002000,1003000,1001000,379
20241007,103200,25068665000,1003000,1002000,1003000,1002000,33
20241007,103100,25035576000,1002000,1001000,1002000,1001000,150
20241007,103000,24885308000,1001000,999000,1002000,999000,234
20241007,102900,24651234000,999000,1000000,1000000,999000,90
20241007,102800,24561258000,999000,999000,1000000,999000,51
20241007,102700,24510295000,999000,999000,1000000,999000,169
20241007,102600,24341445000,1000000,1001000,1001000,999000,347
20241007,102500,23994285000,1002000,1001000,1002000,1001000,53
20241007,102400,23941201000,1002000,1002000,1002000,1001000,42
20241007,102300,23899142000,1002000,1001000,1002000,1001000,39
20241007,102200,23860075000,1001000,1000000,1001000,1000000,203
20241007,102100,23656941000,1000000,999000,1000000,999000,186
20241007,102000,23470964000,999000,999000,999000,998000,210
20241007,101900,23261203000,999000,999000,999000,998000,32
20241007,101800,23229255000,998000,999000,999000,998000,162
20241007,101700,23067423000,998000,997000,999000,996000,157
20241007,101600,22910811000,997000,997000,998000,996000,193
20241007,101500,22718393000,998000,997000,998000,996000,111
20241007,101400,22607758000,997000,996000,997000,996000,160
20241007,101300,22448371000,996000,997000,997000,996000,21
20241007,101200,22427447000,997000,996000,997000,996000,43
20241007,101100,22384598000,996000,995000,997000,995000,146
20241007,101000,22239229000,995000,995000,995000,994000,47
20241007,100900,22192481000,995000,995000,996000,994000,102
20241007,100800,22090996000,996000,995000,996000,994000,37
20241007,100700,22054181000,995000,996000,996000,994000,76
20241007,100600,21978560000,996000,996000,996000,995000,37
20241007,100500,21941737000,996000,995000,996000,994000,95
20241007,100400,21847240000,994000,994000,995000,994000,109
20241007,100300,21738859000,994000,994000,995000,994000,135
20241007,100200,21604662000,994000,995000,995000,994000,42
20241007,100100,21562906000,995000,996000,996000,994000,306
20241007,100000,21258333000,995000,996000,996000,995000,139
20241007,095900,21119957000,996000,995000,996000,994000,213
20241007,095800,20908022000,996000,995000,996000,994000,72
20241007,095700,20836386000,995000,996000,996000,994000,65
20241007,095600,20771712000,994000,995000,995000,994000,79
20241007,095500,20693124000,995000,993000,995000,993000,275
20241007,095400,20419942000,993000,994000,994000,993000,45
20241007,095300,20375214000,993000,994000,996000,993000,192
20241007,095200,20184411000,996000,994000,996000,992000,244
20241007,095100,19941970000,994000,995000,996000,994000,124
20241007,095000,19818599000,996000,996000,996000,993000,213
20241007,094900,19606775000,996000,996000,997000,995000,295
20241007,094800,19312946000,996000,997000,997000,995000,222
20241007,094700,19091799000,997000,996000,997000,996000,333
20241007,094600,18759884000,995000,995000,996000,994000,138
20241007,094500,18622582000,995000,993000,995000,992000,126
20241007,094400,18497395000,993000,992000,993000,991000,168
20241007,094300,18330741000,993000,992000,993000,991000,74
20241007,094200,18257343000,992000,993000,993000,991000,140
20241007,094100,18118461000,993000,993000,994000,991000,451
20241007,094000,17671045000,992000,992000,993000,992000,43
20241007,093900,17628370000,992000,991000,993000,991000,93
20241007,093800,17536146000,991000,993000,994000,991000,843
20241007,093700,16699352000,994000,994000,994000,993000,76
20241007,093600,16623876000,994000,994000,994000,993000,113
20241007,093500,16511651000,994000,994000,994000,993000,173
20241007,093400,16339706000,994000,994000,995000,994000,100
20241007,093300,16240294000,995000,996000,997000,994000,228
20241007,093200,16013366000,996000,996000,997000,996000,263
20241007,093100,15751398000,997000,996000,997000,995000,205
20241007,093000,15547284000,996000,996000,997000,995000,62
20241007,092900,15485535000,996000,995000,996000,995000,82
20241007,092800,15403915000,995000,995000,995000,994000,185
20241007,092700,15219865000,995000,994000,996000,994000,163
20241007,092600,15057586000,994000,993000,994000,992000,197
20241007,092500,14861923000,993000,993000,993000,992000,101
20241007,092400,14761634000,993000,993000,994000,993000,154
20241007,092300,14608688000,993000,993000,996000,993000,171
20241007,092200,14438813000,993000,993000,996000,992000,524
20241007,092100,13918206000,993000,992000,993000,990000,453
20241007,092000,13469159000,992000,994000,994000,991000,857
20241007,091900,12618994000,993000,995000,996000,993000,702
20241007,091800,11920890000,996000,997000,997000,996000,72
20241007,091700,11849175000,995000,995000,997000,995000,118
20241007,091600,11731710000,995000,995000,996000,994000,156
20241007,091500,11576496000,995000,996000,997000,995000,500
20241007,091400,11078815000,996000,997000,997000,996000,40
20241007,091300,11038962000,997000,996000,997000,995000,167
20241007,091200,10872659000,995000,997000,997000,995000,399
20241007,091100,10475347000,997000,995000,997000,994000,228
20241007,091000,10248424000,995000,996000,998000,994000,448
20241007,090900,9802190000,996000,994000,997000,994000,226
20241007,090800,9577171000,994000,993000,994000,991000,334
20241007,090700,9245779000,992000,992000,994000,990000,427
20241007,090600,8822074000,992000,995000,996000,990000,1133
20241007,090500,7697600000,995000,1000000,1000000,995000,805
20241007,090400,6895051000,999000,999000,1000000,998000,142
20241007,090300,6753206000,999000,999000,1000000,997000,600
20241007,090200,6154195000,998000,1000000,1002000,997000,1718
20241007,090100,4436371000,1000000,1006000,1007000,1000000,1401
20241007,090000,3030833000,1007000,1006000,1007000,1006000,3008