KissMeData/218410/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,210200,963440150,12170,12170,12170,12170,3426
20241007,210100,963440150,12170,12170,12170,12170,0
20241007,210000,963440150,12170,12170,12170,12170,0
20241007,205900,963440150,12170,12170,12170,12170,0
20241007,205800,963440150,12170,12170,12170,12170,0
20241007,205700,963440150,12170,12170,12170,12170,0
20241007,205600,963440150,12170,12170,12170,12170,0
20241007,205500,963440150,12170,12170,12170,12170,0
20241007,205400,963440150,12170,12170,12170,12170,0
20241007,205300,963440150,12170,12170,12170,12170,0
20241007,205200,963440150,12170,12170,12170,12170,0
20241007,205100,963440150,12170,12170,12170,12170,0
20241007,205000,963440150,12170,12170,12170,12170,0
20241007,204900,963440150,12170,12170,12170,12170,0
20241007,204800,963440150,12170,12170,12170,12170,0
20241007,204700,963440150,12170,12170,12170,12170,0
20241007,204600,963440150,12170,12170,12170,12170,0
20241007,204500,963440150,12170,12170,12170,12170,0
20241007,204400,963440150,12170,12170,12170,12170,0
20241007,204300,963440150,12170,12170,12170,12170,0
20241007,204200,963440150,12170,12170,12170,12170,0
20241007,204100,963440150,12170,12170,12170,12170,0
20241007,204000,963440150,12170,12170,12170,12170,0
20241007,203900,963440150,12170,12170,12170,12170,0
20241007,203800,963440150,12170,12170,12170,12170,0
20241007,203700,963440150,12170,12170,12170,12170,0
20241007,203600,963440150,12170,12170,12170,12170,0
20241007,203500,963440150,12170,12170,12170,12170,0
20241007,203400,963440150,12170,12170,12170,12170,0
20241007,203300,963440150,12170,12170,12170,12170,0
20241007,203200,963440150,12170,12170,12170,12170,3426
20241007,203100,963440150,12170,12170,12170,12170,0
20241007,203000,963440150,12170,12170,12170,12170,0
20241007,202900,963440150,12170,12170,12170,12170,0
20241007,202800,963440150,12170,12170,12170,12170,0
20241007,202700,963440150,12170,12170,12170,12170,0
20241007,202600,963440150,12170,12170,12170,12170,0
20241007,202500,963440150,12170,12170,12170,12170,0
20241007,202400,963440150,12170,12170,12170,12170,0
20241007,202300,963440150,12170,12170,12170,12170,0
20241007,202200,963440150,12170,12170,12170,12170,0
20241007,202100,963440150,12170,12170,12170,12170,0
20241007,202000,963440150,12170,12170,12170,12170,0
20241007,201900,963440150,12170,12170,12170,12170,0
20241007,201800,963440150,12170,12170,12170,12170,0
20241007,201700,963440150,12170,12170,12170,12170,0
20241007,201600,963440150,12170,12170,12170,12170,0
20241007,201500,963440150,12170,12170,12170,12170,0
20241007,201400,963440150,12170,12170,12170,12170,0
20241007,201300,963440150,12170,12170,12170,12170,0
20241007,201200,963440150,12170,12170,12170,12170,0
20241007,201100,963440150,12170,12170,12170,12170,0
20241007,201000,963440150,12170,12170,12170,12170,0
20241007,200900,963440150,12170,12170,12170,12170,0
20241007,200800,963440150,12170,12170,12170,12170,0
20241007,200700,963440150,12170,12170,12170,12170,0
20241007,200600,963440150,12170,12170,12170,12170,0
20241007,200500,963440150,12170,12170,12170,12170,0
20241007,200400,963440150,12170,12170,12170,12170,0
20241007,200300,963440150,12170,12170,12170,12170,0
20241007,200200,963440150,12170,12170,12170,12170,3426
20241007,200100,963440150,12170,12170,12170,12170,0
20241007,200000,963440150,12170,12170,12170,12170,0
20241007,195900,963440150,12170,12170,12170,12170,0
20241007,195800,963440150,12170,12170,12170,12170,0
20241007,195700,963440150,12170,12170,12170,12170,0
20241007,195600,963440150,12170,12170,12170,12170,0
20241007,195500,963440150,12170,12170,12170,12170,0
20241007,195400,963440150,12170,12170,12170,12170,0
20241007,195300,963440150,12170,12170,12170,12170,0
20241007,195200,963440150,12170,12170,12170,12170,0
20241007,195100,963440150,12170,12170,12170,12170,0
20241007,195000,963440150,12170,12170,12170,12170,0
20241007,194900,963440150,12170,12170,12170,12170,0
20241007,194800,963440150,12170,12170,12170,12170,0
20241007,194700,963440150,12170,12170,12170,12170,0
20241007,194600,963440150,12170,12170,12170,12170,0
20241007,194500,963440150,12170,12170,12170,12170,0
20241007,194400,963440150,12170,12170,12170,12170,0
20241007,194300,963440150,12170,12170,12170,12170,0
20241007,194200,963440150,12170,12170,12170,12170,0
20241007,194100,963440150,12170,12170,12170,12170,0
20241007,194000,963440150,12170,12170,12170,12170,0
20241007,193900,963440150,12170,12170,12170,12170,0
20241007,193800,963440150,12170,12170,12170,12170,0
20241007,193700,963440150,12170,12170,12170,12170,0
20241007,193600,963440150,12170,12170,12170,12170,0
20241007,193500,963440150,12170,12170,12170,12170,0
20241007,193400,963440150,12170,12170,12170,12170,0
20241007,193300,963440150,12170,12170,12170,12170,0
20241007,193200,963440150,12170,12170,12170,12170,3426
20241007,193100,963440150,12170,12170,12170,12170,0
20241007,193000,963440150,12170,12170,12170,12170,0
20241007,192900,963440150,12170,12170,12170,12170,0
20241007,192800,963440150,12170,12170,12170,12170,0
20241007,192700,963440150,12170,12170,12170,12170,0
20241007,192600,963440150,12170,12170,12170,12170,0
20241007,192500,963440150,12170,12170,12170,12170,0
20241007,192400,963440150,12170,12170,12170,12170,0
20241007,192300,963440150,12170,12170,12170,12170,0
20241007,192200,963440150,12170,12170,12170,12170,0
20241007,192100,963440150,12170,12170,12170,12170,0
20241007,192000,963440150,12170,12170,12170,12170,0
20241007,191900,963440150,12170,12170,12170,12170,0
20241007,191800,963440150,12170,12170,12170,12170,0
20241007,191700,963440150,12170,12170,12170,12170,0
20241007,191600,963440150,12170,12170,12170,12170,0
20241007,191500,963440150,12170,12170,12170,12170,0
20241007,191400,963440150,12170,12170,12170,12170,0
20241007,191300,963440150,12170,12170,12170,12170,0
20241007,191200,963440150,12170,12170,12170,12170,0
20241007,191100,963440150,12170,12170,12170,12170,0
20241007,191000,963440150,12170,12170,12170,12170,0
20241007,190900,963440150,12170,12170,12170,12170,0
20241007,190800,963440150,12170,12170,12170,12170,0
20241007,190700,963440150,12170,12170,12170,12170,0
20241007,190600,963440150,12170,12170,12170,12170,0
20241007,190500,963440150,12170,12170,12170,12170,0
20241007,190400,963440150,12170,12170,12170,12170,0
20241007,190300,963440150,12170,12170,12170,12170,0
20241007,190200,963440150,12170,12170,12170,12170,3426
20241007,190100,963440150,12170,12170,12170,12170,0
20241007,190000,963440150,12170,12170,12170,12170,0
20241007,185900,963440150,12170,12170,12170,12170,0
20241007,185800,963440150,12170,12170,12170,12170,0
20241007,185700,963440150,12170,12170,12170,12170,0
20241007,185600,963440150,12170,12170,12170,12170,0
20241007,185500,963440150,12170,12170,12170,12170,0
20241007,185400,963440150,12170,12170,12170,12170,0
20241007,185300,963440150,12170,12170,12170,12170,0
20241007,185200,963440150,12170,12170,12170,12170,0
20241007,185100,963440150,12170,12170,12170,12170,0
20241007,185000,963440150,12170,12170,12170,12170,0
20241007,184900,963440150,12170,12170,12170,12170,0
20241007,184800,963440150,12170,12170,12170,12170,0
20241007,184700,963440150,12170,12170,12170,12170,0
20241007,184600,963440150,12170,12170,12170,12170,0
20241007,184500,963440150,12170,12170,12170,12170,0
20241007,184400,963440150,12170,12170,12170,12170,0
20241007,184300,963440150,12170,12170,12170,12170,0
20241007,184200,963440150,12170,12170,12170,12170,0
20241007,184100,963440150,12170,12170,12170,12170,0
20241007,184000,963440150,12170,12170,12170,12170,0
20241007,183900,963440150,12170,12170,12170,12170,0
20241007,183800,963440150,12170,12170,12170,12170,0
20241007,183700,963440150,12170,12170,12170,12170,0
20241007,183600,963440150,12170,12170,12170,12170,0
20241007,183500,963440150,12170,12170,12170,12170,0
20241007,183400,963440150,12170,12170,12170,12170,0
20241007,183300,963440150,12170,12170,12170,12170,0
20241007,183200,963440150,12170,12170,12170,12170,3426
20241007,183100,963440150,12170,12170,12170,12170,0
20241007,183000,963440150,12170,12170,12170,12170,0
20241007,182900,963440150,12170,12170,12170,12170,0
20241007,182800,963440150,12170,12170,12170,12170,0
20241007,182700,963440150,12170,12170,12170,12170,0
20241007,182600,963440150,12170,12170,12170,12170,0
20241007,182500,963440150,12170,12170,12170,12170,0
20241007,182400,963440150,12170,12170,12170,12170,0
20241007,182300,963440150,12170,12170,12170,12170,0
20241007,182200,963440150,12170,12170,12170,12170,0
20241007,182100,963440150,12170,12170,12170,12170,0
20241007,182000,963440150,12170,12170,12170,12170,0
20241007,181900,963440150,12170,12170,12170,12170,0
20241007,181800,963440150,12170,12170,12170,12170,0
20241007,181700,963440150,12170,12170,12170,12170,0
20241007,181600,963440150,12170,12170,12170,12170,0
20241007,181500,963440150,12170,12170,12170,12170,0
20241007,181400,963440150,12170,12170,12170,12170,0
20241007,181300,963440150,12170,12170,12170,12170,0
20241007,181200,963440150,12170,12170,12170,12170,0
20241007,181100,963440150,12170,12170,12170,12170,0
20241007,181000,963440150,12170,12170,12170,12170,0
20241007,180900,963440150,12170,12170,12170,12170,0
20241007,180800,963440150,12170,12170,12170,12170,0
20241007,180700,963440150,12170,12170,12170,12170,0
20241007,180600,963440150,12170,12170,12170,12170,0
20241007,180500,963440150,12170,12170,12170,12170,0
20241007,180400,963440150,12170,12170,12170,12170,0
20241007,180300,963440150,12170,12170,12170,12170,0
20241007,180200,963440150,12170,12170,12170,12170,3426
20241007,180100,963440150,12170,12170,12170,12170,0
20241007,180000,963440150,12170,12170,12170,12170,0
20241007,175900,963440150,12170,12170,12170,12170,0
20241007,175800,963440150,12170,12170,12170,12170,0
20241007,175700,963440150,12170,12170,12170,12170,0
20241007,175600,963440150,12170,12170,12170,12170,0
20241007,175500,963440150,12170,12170,12170,12170,0
20241007,175400,963440150,12170,12170,12170,12170,0
20241007,175300,963440150,12170,12170,12170,12170,0
20241007,175200,963440150,12170,12170,12170,12170,0
20241007,175100,963440150,12170,12170,12170,12170,0
20241007,175000,963440150,12170,12170,12170,12170,0
20241007,174900,963440150,12170,12170,12170,12170,0
20241007,174800,963440150,12170,12170,12170,12170,0
20241007,174700,963440150,12170,12170,12170,12170,0
20241007,174600,963440150,12170,12170,12170,12170,0
20241007,174500,963440150,12170,12170,12170,12170,0
20241007,174400,963440150,12170,12170,12170,12170,0
20241007,174300,963440150,12170,12170,12170,12170,0
20241007,174200,963440150,12170,12170,12170,12170,0
20241007,174100,963440150,12170,12170,12170,12170,0
20241007,174000,963440150,12170,12170,12170,12170,0
20241007,173900,963440150,12170,12170,12170,12170,0
20241007,173800,963440150,12170,12170,12170,12170,0
20241007,173700,963440150,12170,12170,12170,12170,0
20241007,173600,963440150,12170,12170,12170,12170,0
20241007,173500,963440150,12170,12170,12170,12170,0
20241007,173400,963440150,12170,12170,12170,12170,0
20241007,173300,963440150,12170,12170,12170,12170,0
20241007,173200,963440150,12170,12170,12170,12170,3426
20241007,173100,963440150,12170,12170,12170,12170,0
20241007,173000,963440150,12170,12170,12170,12170,0
20241007,172900,963440150,12170,12170,12170,12170,0
20241007,172800,963440150,12170,12170,12170,12170,0
20241007,172700,963440150,12170,12170,12170,12170,0
20241007,172600,963440150,12170,12170,12170,12170,0
20241007,172500,963440150,12170,12170,12170,12170,0
20241007,172400,963440150,12170,12170,12170,12170,0
20241007,172300,963440150,12170,12170,12170,12170,0
20241007,172200,963440150,12170,12170,12170,12170,0
20241007,172100,963440150,12170,12170,12170,12170,0
20241007,172000,963440150,12170,12170,12170,12170,0
20241007,171900,963440150,12170,12170,12170,12170,0
20241007,171800,963440150,12170,12170,12170,12170,0
20241007,171700,963440150,12170,12170,12170,12170,0
20241007,171600,963440150,12170,12170,12170,12170,0
20241007,171500,963440150,12170,12170,12170,12170,0
20241007,171400,963440150,12170,12170,12170,12170,0
20241007,171300,963440150,12170,12170,12170,12170,0
20241007,171200,963440150,12170,12170,12170,12170,0
20241007,171100,963440150,12170,12170,12170,12170,0
20241007,171000,963440150,12170,12170,12170,12170,0
20241007,170900,963440150,12170,12170,12170,12170,0
20241007,170800,963440150,12170,12170,12170,12170,0
20241007,170700,963440150,12170,12170,12170,12170,0
20241007,170600,963440150,12170,12170,12170,12170,0
20241007,170500,963440150,12170,12170,12170,12170,0
20241007,170400,963440150,12170,12170,12170,12170,0
20241007,170300,963440150,12170,12170,12170,12170,0
20241007,170200,963440150,12170,12170,12170,12170,3426
20241007,170100,963440150,12170,12170,12170,12170,0
20241007,170000,963440150,12170,12170,12170,12170,0
20241007,165900,963440150,12170,12170,12170,12170,0
20241007,165800,963440150,12170,12170,12170,12170,0
20241007,165700,963440150,12170,12170,12170,12170,0
20241007,165600,963440150,12170,12170,12170,12170,0
20241007,165500,963440150,12170,12170,12170,12170,0
20241007,165400,963440150,12170,12170,12170,12170,0
20241007,165300,963440150,12170,12170,12170,12170,0
20241007,165200,963440150,12170,12170,12170,12170,0
20241007,165100,963440150,12170,12170,12170,12170,0
20241007,165000,963440150,12170,12170,12170,12170,0
20241007,164900,963440150,12170,12170,12170,12170,0
20241007,164800,963440150,12170,12170,12170,12170,0
20241007,164700,963440150,12170,12170,12170,12170,0
20241007,164600,963440150,12170,12170,12170,12170,0
20241007,164500,963440150,12170,12170,12170,12170,0
20241007,164400,963440150,12170,12170,12170,12170,0
20241007,164300,963440150,12170,12170,12170,12170,0
20241007,164200,963440150,12170,12170,12170,12170,0
20241007,164100,963440150,12170,12170,12170,12170,0
20241007,164000,963440150,12170,12170,12170,12170,0
20241007,163900,963440150,12170,12170,12170,12170,0
20241007,163800,963440150,12170,12170,12170,12170,0
20241007,163700,963440150,12170,12170,12170,12170,0
20241007,163600,963440150,12170,12170,12170,12170,0
20241007,163500,963440150,12170,12170,12170,12170,0
20241007,163400,963440150,12170,12170,12170,12170,0
20241007,163300,963440150,12170,12170,12170,12170,0
20241007,163200,963440150,12170,12170,12170,12170,3426
20241007,163100,963440150,12170,12170,12170,12170,0
20241007,163000,963440150,12170,12170,12170,12170,0
20241007,162900,963440150,12170,12170,12170,12170,0
20241007,162800,963440150,12170,12170,12170,12170,0
20241007,162700,963440150,12170,12170,12170,12170,0
20241007,162600,963440150,12170,12170,12170,12170,0
20241007,162500,963440150,12170,12170,12170,12170,0
20241007,162400,963440150,12170,12170,12170,12170,0
20241007,162300,963440150,12170,12170,12170,12170,0
20241007,162200,963440150,12170,12170,12170,12170,0
20241007,162100,963440150,12170,12170,12170,12170,0
20241007,162000,963440150,12170,12170,12170,12170,0
20241007,161900,963440150,12170,12170,12170,12170,0
20241007,161800,963440150,12170,12170,12170,12170,0
20241007,161700,963440150,12170,12170,12170,12170,0
20241007,161600,963440150,12170,12170,12170,12170,0
20241007,161500,963440150,12170,12170,12170,12170,0
20241007,161400,963440150,12170,12170,12170,12170,0
20241007,161300,963440150,12170,12170,12170,12170,0
20241007,161200,963440150,12170,12170,12170,12170,0
20241007,161100,963440150,12170,12170,12170,12170,0
20241007,161000,963440150,12170,12170,12170,12170,0
20241007,160900,963440150,12170,12170,12170,12170,0
20241007,160800,963440150,12170,12170,12170,12170,0
20241007,160700,963440150,12170,12170,12170,12170,0
20241007,160600,963440150,12170,12170,12170,12170,0
20241007,160500,963440150,12170,12170,12170,12170,0
20241007,160400,963440150,12170,12170,12170,12170,0
20241007,160300,963440150,12170,12170,12170,12170,0
20241007,160200,963440150,12170,12170,12170,12170,3426
20241007,160100,963440150,12170,12170,12170,12170,0
20241007,160000,963440150,12170,12170,12170,12170,0
20241007,155900,963440150,12170,12170,12170,12170,0
20241007,155800,963440150,12170,12170,12170,12170,0
20241007,155700,963440150,12170,12170,12170,12170,0
20241007,155600,963440150,12170,12170,12170,12170,0
20241007,155500,963440150,12170,12170,12170,12170,0
20241007,155400,963440150,12170,12170,12170,12170,0
20241007,155300,963440150,12170,12170,12170,12170,0
20241007,155200,963440150,12170,12170,12170,12170,0
20241007,155100,963440150,12170,12170,12170,12170,0
20241007,155000,963440150,12170,12170,12170,12170,0
20241007,154900,963440150,12170,12170,12170,12170,0
20241007,154800,963440150,12170,12170,12170,12170,0
20241007,154700,963440150,12170,12170,12170,12170,0
20241007,154600,963440150,12170,12170,12170,12170,0
20241007,154500,963440150,12170,12170,12170,12170,0
20241007,154400,963440150,12170,12170,12170,12170,0
20241007,154300,963440150,12170,12170,12170,12170,0
20241007,154200,963440150,12170,12170,12170,12170,0
20241007,154100,963440150,12170,12170,12170,12170,0
20241007,154000,963440150,12170,12170,12170,12170,0
20241007,153900,963440150,12170,12170,12170,12170,0
20241007,153800,963440150,12170,12170,12170,12170,0
20241007,153700,963440150,12170,12170,12170,12170,0
20241007,153600,963440150,12170,12170,12170,12170,0
20241007,153500,963440150,12170,12170,12170,12170,0
20241007,153400,963440150,12170,12170,12170,12170,0
20241007,153300,963440150,12170,12170,12170,12170,0
20241007,153200,963440150,12170,12170,12170,12170,3426
20241007,153100,963440150,12170,12170,12170,12170,0
20241007,153000,963440150,12170,12170,12170,12170,3426
20241007,152900,921745730,12130,12130,12130,12130,0
20241007,152800,921745730,12130,12130,12130,12130,0
20241007,152700,921745730,12130,12130,12130,12130,0
20241007,152600,921745730,12130,12130,12130,12130,0
20241007,152500,921745730,12130,12130,12130,12130,0
20241007,152400,921745730,12130,12130,12130,12130,0
20241007,152300,921745730,12130,12130,12130,12130,0
20241007,152200,921745730,12130,12130,12130,12130,0
20241007,152100,921745730,12130,12130,12130,12130,0
20241007,152000,921745730,12130,12130,12130,12130,0
20241007,151900,921745730,12130,12120,12130,12120,604
20241007,151800,914424440,12120,12130,12140,12120,310
20241007,151700,910664240,12130,12140,12140,12130,303
20241007,151600,906986420,12140,12140,12140,12140,70
20241007,151500,906136620,12140,12150,12150,12140,50
20241007,151400,905529210,12140,12140,12140,12140,59
20241007,151300,904812950,12150,12140,12150,12140,27
20241007,151200,904485150,12140,12150,12150,12140,91
20241007,151100,903380170,12150,12160,12160,12150,176
20241007,151000,901241390,12160,12160,12160,12160,18
20241007,150900,901022510,12170,12170,12170,12170,0
20241007,150800,901022510,12170,12170,12170,12170,0
20241007,150700,901022510,12170,12170,12170,12170,1
20241007,150600,901010340,12160,12160,12160,12160,0
20241007,150500,901010340,12160,12160,12160,12160,47
20241007,150400,900438820,12160,12180,12180,12160,187
20241007,150300,898162230,12200,12200,12200,12200,0
20241007,150200,898162230,12200,12160,12200,12160,126
20241007,150100,896629670,12170,12180,12180,12170,106
20241007,150000,895339030,12160,12180,12180,12160,214
20241007,145900,892734360,12170,12220,12220,12170,3366
20241007,145800,851640780,12220,12220,12220,12220,23
20241007,145700,851359720,12220,12240,12240,12210,1064
20241007,145600,838363800,12250,12240,12250,12240,341
20241007,145500,834189670,12230,12240,12250,12230,67
20241007,145400,833369420,12240,12240,12250,12240,50
20241007,145300,832757150,12240,12240,12240,12240,12
20241007,145200,832610270,12250,12240,12250,12230,42
20241007,145100,832095930,12240,12240,12250,12240,120
20241007,145000,830626770,12240,12230,12240,12230,52
20241007,144900,829990570,12240,12230,12240,12230,62
20241007,144800,829231790,12230,12240,12240,12230,221
20241007,144700,826528530,12240,12240,12240,12240,11
20241007,144600,826393890,12230,12240,12250,12230,534
20241007,144500,819857530,12240,12240,12240,12240,51
20241007,144400,819233290,12240,12230,12240,12230,49
20241007,144300,818633900,12230,12230,12230,12230,51
20241007,144200,818010170,12230,12230,12230,12230,50
20241007,144100,817398670,12230,12230,12230,12230,24
20241007,144000,817105150,12230,12230,12230,12230,51
20241007,143900,816481420,12220,12230,12230,12220,113
20241007,143800,815100040,12230,12230,12230,12230,51
20241007,143700,814476310,12230,12240,12240,12220,123
20241007,143600,812972450,12240,12240,12240,12230,151
20241007,143500,811125170,12230,12240,12240,12230,13
20241007,143400,810966070,12240,12240,12240,12240,52
20241007,143300,810329590,12240,12240,12240,12240,51
20241007,143200,809705350,12240,12240,12240,12240,51
20241007,143100,809081110,12240,12230,12240,12230,50
20241007,143000,808469490,12230,12240,12240,12220,58
20241007,142900,807759910,12240,12240,12240,12240,23
20241007,142800,807478390,12230,12230,12240,12230,64
20241007,142700,806695270,12230,12220,12230,12220,168
20241007,142600,804640650,12230,12230,12230,12220,63
20241007,142500,803870200,12230,12230,12230,12230,51
20241007,142400,803246470,12220,12230,12230,12220,53
20241007,142300,802598290,12220,12230,12230,12220,28
20241007,142200,802255860,12230,12230,12230,12230,51
20241007,142100,801632130,12230,12230,12230,12230,53
20241007,142000,800983940,12230,12230,12230,12230,51
20241007,141900,800360210,12230,12230,12230,12230,51
20241007,141800,799736480,12230,12230,12230,12220,55
20241007,141700,799063850,12220,12220,12220,12220,23
20241007,141600,798782790,12220,12210,12220,12210,52
20241007,141500,798147360,12220,12220,12230,12220,56
20241007,141400,797462510,12220,12220,12230,12220,108
20241007,141300,796142360,12210,12220,12240,12210,516
20241007,141200,789836670,12230,12230,12250,12230,40
20241007,141100,789346970,12230,12240,12290,12230,4594
20241007,141000,732975470,12240,12160,12240,12140,4394
20241007,140900,679361550,12160,12180,12180,12160,141
20241007,140800,677645340,12180,12170,12180,12170,67
20241007,140700,676829550,12170,12150,12170,12150,53
20241007,140600,676184940,12150,12150,12150,12150,51
20241007,140500,675565290,12130,12140,12140,12130,17
20241007,140400,675358960,12140,12150,12150,12130,72
20241007,140300,674484750,12150,12150,12150,12140,55
20241007,140200,673816510,12150,12150,12150,12140,191
20241007,140100,671495870,12150,12160,12160,12150,114
20241007,140000,670110370,12160,12140,12160,12140,53
20241007,135900,669466400,12120,12120,12120,12120,0
20241007,135800,669466400,12120,12120,12120,12120,0
20241007,135700,669466400,12120,12120,12120,12120,0
20241007,135600,669466400,12120,12130,12130,12120,150
20241007,135500,667648270,12130,12130,12130,12130,0
20241007,135400,667648270,12130,12130,12130,12130,75
20241007,135300,666738520,12130,12130,12130,12130,0
20241007,135200,666738520,12130,12130,12130,12130,624
20241007,135100,659169400,12130,12130,12130,12130,0
20241007,135000,659169400,12130,12130,12130,12130,31
20241007,134900,658793370,12140,12130,12140,12130,2
20241007,134800,658769100,12140,12140,12140,12140,0
20241007,134700,658769100,12140,12140,12140,12140,1
20241007,134600,658756960,12130,12140,12140,12130,3
20241007,134500,658720550,12130,12130,12130,12130,9
20241007,134400,658611380,12130,12140,12140,12130,112
20241007,134300,657251810,12150,12150,12150,12150,1
20241007,134200,657239660,12140,12140,12140,12140,0
20241007,134100,657239660,12140,12150,12150,12140,4
20241007,134000,657191070,12150,12140,12150,12140,45
20241007,133900,656644760,12140,12140,12140,12130,56
20241007,133800,655965370,12140,12130,12140,12130,10
20241007,133700,655844000,12130,12130,12130,12130,2
20241007,133600,655819740,12130,12130,12130,12130,57
20241007,133500,655128330,12110,12130,12130,12110,24
20241007,133400,654837550,12140,12140,12140,12140,190
20241007,133300,652530950,12130,12130,12130,12130,71
20241007,133200,651669720,12130,12140,12140,12130,4
20241007,133100,651621190,12120,12120,12120,12120,30
20241007,133000,651257590,12120,12110,12120,12110,79
20241007,132900,650300890,12110,12100,12110,12100,8
20241007,132800,650204060,12100,12100,12100,12100,1
20241007,132700,650191960,12100,12100,12100,12100,479
20241007,132600,644396060,12090,12090,12090,12090,0
20241007,132500,644396060,12090,12090,12090,12090,31
20241007,132400,644021270,12100,12100,12100,12100,1
20241007,132300,644009170,12090,12100,12100,12090,6
20241007,132200,643936580,12100,12100,12100,12100,10
20241007,132100,643815580,12100,12100,12100,12100,100
20241007,132000,642605580,12080,12080,12090,12080,32
20241007,131900,642219000,12100,12100,12100,12100,31
20241007,131800,641843900,12100,12100,12100,12100,3
20241007,131700,641807600,12090,12090,12090,12090,130
20241007,131600,640235900,12090,12090,12090,12090,568
20241007,131500,633368780,12090,12090,12090,12090,514
20241007,131400,627154520,12090,12090,12090,12090,0
20241007,131300,627154520,12090,12090,12090,12090,24
20241007,131200,626864360,12080,12080,12080,12080,10
20241007,131100,626743560,12080,12080,12080,12080,0
20241007,131000,626743560,12080,12080,12080,12080,10
20241007,130900,626622760,12080,12080,12080,12080,0
20241007,130800,626622760,12080,12080,12080,12080,0
20241007,130700,626622760,12080,12080,12080,12080,22
20241007,130600,626357000,12090,12090,12090,12080,303
20241007,130500,622693840,12080,12080,12080,12080,0
20241007,130400,622693840,12080,12080,12090,12080,158
20241007,130300,620785140,12090,12090,12090,12090,1
20241007,130200,620773050,12070,12070,12070,12070,0
20241007,130100,620773050,12070,12090,12090,12070,300
20241007,130000,617150230,12100,12100,12100,12100,41
20241007,125900,616654130,12100,12100,12100,12100,0
20241007,125800,616654130,12100,12100,12100,12100,0
20241007,125700,616654130,12100,12100,12100,12100,82
20241007,125600,615661930,12100,12100,12100,12100,0
20241007,125500,615661930,12100,12100,12100,12100,41
20241007,125400,615165830,12110,12110,12110,12110,4
20241007,125300,615117390,12100,12100,12100,12100,0
20241007,125200,615117390,12100,12100,12100,12100,0
20241007,125100,615117390,12100,12100,12100,12100,32
20241007,125000,614730190,12100,12100,12100,12100,3
20241007,124900,614693890,12120,12120,12120,12120,0
20241007,124800,614693890,12120,12080,12120,12070,333
20241007,124700,610671770,12090,12120,12120,12090,1006
20241007,124600,598501210,12110,12110,12110,12110,0
20241007,124500,598501210,12110,12110,12110,12110,0
20241007,124400,598501210,12110,12120,12120,12110,38
20241007,124300,598040950,12110,12110,12110,12110,0
20241007,124200,598040950,12110,12110,12110,12110,0
20241007,124100,598040950,12110,12110,12110,12110,0
20241007,124000,598040950,12110,12110,12110,12110,107
20241007,123900,596745180,12100,12100,12100,12100,20
20241007,123800,596503180,12110,12110,12110,12110,110
20241007,123700,595171080,12110,12110,12110,12110,3
20241007,123600,595134750,12100,12100,12100,12100,0
20241007,123500,595134750,12100,12100,12100,12100,0
20241007,123400,595134750,12100,12100,12100,12100,11
20241007,123300,595001650,12100,12100,12100,12100,140
20241007,123200,593307650,12100,12100,12100,12100,2
20241007,123100,593283450,12100,12100,12100,12100,100
20241007,123000,592073450,12110,12110,12110,12110,0
20241007,122900,592073450,12110,12110,12110,12110,0
20241007,122800,592073450,12110,12110,12110,12110,0
20241007,122700,592073450,12110,12110,12110,12110,0
20241007,122600,592073450,12110,12110,12110,12110,5
20241007,122500,592012900,12110,12110,12110,12110,0
20241007,122400,592012900,12110,12110,12110,12110,0
20241007,122300,592012900,12110,12110,12110,12110,0
20241007,122200,592012900,12110,12110,12110,12110,126
20241007,122100,590487040,12120,12120,12120,12120,1
20241007,122000,590474920,12120,12130,12130,12120,282
20241007,121900,587055970,12140,12140,12140,12140,4
20241007,121800,587007410,12130,12130,12130,12130,0
20241007,121700,587007410,12130,12130,12130,12130,0
20241007,121600,587007410,12130,12130,12130,12130,0
20241007,121500,587007410,12130,12130,12130,12130,0
20241007,121400,587007410,12130,12130,12130,12130,40
20241007,121300,586522210,12140,12140,12140,12140,25
20241007,121200,586218710,12140,12140,12140,12140,1
20241007,121100,586206570,12130,12130,12130,12130,151
20241007,121000,584374940,12130,12130,12130,12130,0
20241007,120900,584374940,12130,12130,12130,12130,0
20241007,120800,584374940,12130,12130,12130,12130,0
20241007,120700,584374940,12130,12130,12130,12130,0
20241007,120600,584374940,12130,12130,12130,12130,0
20241007,120500,584374940,12130,12130,12130,12130,0
20241007,120400,584374940,12130,12130,12130,12130,50
20241007,120300,583768440,12130,12130,12130,12130,82
20241007,120200,582773780,12130,12130,12130,12130,0
20241007,120100,582773780,12130,12130,12130,12130,8
20241007,120000,582676740,12130,12130,12130,12130,1
20241007,115900,582664610,12120,12120,12120,12120,0
20241007,115800,582664610,12120,12120,12120,12120,145
20241007,115700,580907210,12120,12120,12120,12120,1
20241007,115600,580895090,12100,12100,12100,12100,0
20241007,115500,580895090,12100,12100,12100,12100,0
20241007,115400,580895090,12100,12100,12100,12100,1
20241007,115300,580882990,12120,12120,12120,12120,0
20241007,115200,580882990,12120,12120,12120,12120,0
20241007,115100,580882990,12120,12110,12120,12110,405
20241007,115000,575977770,12100,12110,12110,12100,52
20241007,114900,575348120,12100,12100,12100,12100,35
20241007,114800,574924620,12100,12100,12100,12100,1
20241007,114700,574912520,12110,12110,12110,12110,1
20241007,114600,574900410,12100,12100,12100,12100,0
20241007,114500,574900410,12100,12100,12100,12100,0
20241007,114400,574900410,12100,12110,12110,12100,83
20241007,114300,573895290,12110,12100,12110,12100,3
20241007,114200,573858980,12100,12100,12100,12100,1
20241007,114100,573846880,12090,12110,12110,12090,13
20241007,114000,573689680,12090,12090,12090,12090,0
20241007,113900,573689680,12090,12090,12090,12090,0
20241007,113800,573689680,12090,12090,12090,12090,10
20241007,113700,573568780,12100,12100,12100,12100,0
20241007,113600,573568780,12100,12100,12100,12100,0
20241007,113500,573568780,12100,12100,12100,12100,90
20241007,113400,572479780,12110,12110,12110,12110,10
20241007,113300,572358680,12100,12120,12120,12100,518
20241007,113200,566089690,12120,12120,12120,12120,0
20241007,113100,566089690,12120,12120,12120,12120,0
20241007,113000,566089690,12120,12120,12120,12120,16
20241007,112900,565895770,12120,12120,12120,12120,12
20241007,112800,565750330,12120,12120,12120,12120,0
20241007,112700,565750330,12120,12120,12120,12120,10
20241007,112600,565629130,12110,12110,12110,12110,0
20241007,112500,565629130,12110,12110,12110,12110,0
20241007,112400,565629130,12110,12110,12110,12110,0
20241007,112300,565629130,12110,12110,12110,12110,0
20241007,112200,565629130,12110,12110,12110,12110,0
20241007,112100,565629130,12110,12110,12110,12110,0
20241007,112000,565629130,12110,12110,12110,12110,0
20241007,111900,565629130,12110,12110,12110,12110,0
20241007,111800,565629130,12110,12110,12110,12110,0
20241007,111700,565629130,12110,12110,12110,12110,23
20241007,111600,565350600,12110,12110,12110,12110,1
20241007,111500,565338490,12110,12110,12110,12110,0
20241007,111400,565338490,12110,12110,12110,12110,0
20241007,111300,565338490,12110,12110,12110,12110,168
20241007,111200,563304010,12110,12110,12110,12110,121
20241007,111100,561838700,12120,12130,12130,12120,81
20241007,111000,560856190,12140,12140,12140,12140,1
20241007,110900,560844050,12140,12140,12140,12140,1
20241007,110800,560831910,12140,12140,12140,12140,2
20241007,110700,560807630,12140,12120,12140,12120,135
20241007,110600,559168810,12130,12120,12130,12120,192
20241007,110500,556839890,12120,12120,12120,12120,9
20241007,110400,556730810,12100,12100,12100,12100,0
20241007,110300,556730810,12100,12100,12100,12100,25
20241007,110200,556428310,12100,12100,12100,12100,0
20241007,110100,556428310,12100,12100,12100,12100,0
20241007,110000,556428310,12100,12100,12100,12100,1
20241007,105900,556416210,12120,12120,12120,12120,15
20241007,105800,556234410,12120,12120,12120,12120,82
20241007,105700,555240570,12120,12120,12120,12120,17
20241007,105600,555034530,12100,12100,12140,12100,877
20241007,105500,544393560,12090,12090,12090,12090,0
20241007,105400,544393560,12090,12080,12090,12080,92
20241007,105300,543282190,12100,12100,12100,12100,40
20241007,105200,542798190,12100,12080,12100,12080,123
20241007,105100,541310330,12070,12090,12090,12070,398
20241007,105000,536501730,12090,12090,12090,12090,177
20241007,104900,534361800,12100,12090,12100,12090,137
20241007,104800,532704640,12090,12110,12110,12090,7
20241007,104700,532619990,12120,12120,12120,12120,160
20241007,104600,530680790,12130,12130,12130,12130,8
20241007,104500,530583750,12140,12140,12140,12140,140
20241007,104400,528884150,12140,12140,12140,12140,1008
20241007,104300,516647030,12140,12140,12140,12140,0
20241007,104200,516647030,12140,12140,12140,12140,160
20241007,104100,514704630,12140,12140,12140,12140,0
20241007,104000,514704630,12140,12140,12140,12140,0
20241007,103900,514704630,12140,12140,12140,12140,1150
20241007,103800,500743630,12130,12140,12140,12130,157
20241007,103700,498838210,12140,12140,12140,12140,110
20241007,103600,497502810,12130,12130,12130,12130,1
20241007,103500,497490680,12130,12110,12130,12110,1300
20241007,103400,481732600,12090,12090,12090,12090,0
20241007,103300,481732600,12090,12080,12090,12080,6
20241007,103200,481660110,12070,12090,12090,12060,2746
20241007,103100,448505900,12090,12150,12150,12090,3012
20241007,103000,411991390,12140,12140,12140,12140,0
20241007,102900,411991390,12140,12140,12140,12140,0
20241007,102800,411991390,12140,12140,12140,12140,162
20241007,102700,410024710,12130,12140,12140,12130,347
20241007,102600,405813760,12150,12150,12150,12150,33
20241007,102500,405412810,12150,12150,12150,12150,5
20241007,102400,405352060,12150,12150,12150,12150,68
20241007,102300,404525860,12150,12150,12150,12150,11
20241007,102200,404392210,12160,12150,12160,12150,86
20241007,102100,403346460,12150,12150,12150,12150,1
20241007,102000,403334310,12140,12140,12140,12140,0
20241007,101900,403334310,12140,12140,12140,12140,0
20241007,101800,403334310,12140,12140,12140,12140,0
20241007,101700,403334310,12140,12150,12150,12140,125
20241007,101600,401815810,12150,12160,12160,12150,332
20241007,101500,397781030,12170,12170,12170,12170,0
20241007,101400,397781030,12170,12170,12170,12170,5
20241007,101300,397720180,12170,12170,12170,12170,65
20241007,101200,396929130,12170,12170,12170,12170,0
20241007,101100,396929130,12170,12170,12170,12170,0
20241007,101000,396929130,12170,12160,12170,12160,353
20241007,100900,392636640,12160,12160,12160,12160,0
20241007,100800,392636640,12160,12150,12160,12140,318
20241007,100700,388771200,12150,12160,12160,12150,147
20241007,100600,386985130,12160,12160,12160,12160,2
20241007,100500,386960810,12160,12160,12160,12160,2
20241007,100400,386936490,12150,12150,12150,12150,0
20241007,100300,386936490,12150,12140,12150,12140,124
20241007,100200,385431120,12140,12140,12140,12140,2
20241007,100100,385406840,12140,12140,12140,12140,0
20241007,100000,385406840,12140,12140,12140,12140,400
20241007,095900,380550840,12120,12110,12120,12110,17
20241007,095800,380344960,12100,12120,12130,12080,2416
20241007,095700,351104670,12120,12150,12180,12120,2544
20241007,095600,320238930,12150,12160,12160,12150,22
20241007,095500,319971610,12180,12180,12180,12180,0
20241007,095400,319971610,12180,12170,12180,12170,2
20241007,095300,319947260,12150,12160,12170,12150,406
20241007,095200,315010390,12150,12150,12150,12150,0
20241007,095100,315010390,12150,12150,12150,12150,0
20241007,095000,315010390,12150,12160,12160,12150,102
20241007,094900,313770270,12160,12160,12160,12160,83
20241007,094800,312760990,12160,12140,12160,12140,146
20241007,094700,310986480,12150,12160,12170,12150,246
20241007,094600,307993580,12160,12160,12180,12160,23
20241007,094500,307713780,12160,12140,12180,12140,44
20241007,094400,307178420,12150,12130,12150,12130,126
20241007,094300,305647630,12130,12120,12130,12120,181
20241007,094200,303452110,12110,12130,12130,12110,44
20241007,094100,302918430,12130,12120,12130,12120,168
20241007,094000,300882260,12130,12130,12130,12130,0
20241007,093900,300882260,12130,12090,12130,12090,313
20241007,093800,297096100,12130,12050,12130,12050,2717
20241007,093700,264190600,12050,12050,12050,12050,0
20241007,093600,264190600,12050,12050,12050,12050,24
20241007,093500,263901400,12050,12050,12050,12050,14
20241007,093400,263732700,12050,12050,12050,12050,1
20241007,093300,263720650,12050,12050,12050,12050,0
20241007,093200,263720650,12050,12050,12050,12050,25
20241007,093100,263419400,12050,12050,12050,12050,293
20241007,093000,259888750,12040,12040,12040,12040,81
20241007,092900,258913510,12030,12030,12030,12030,0
20241007,092800,258913510,12030,12030,12030,12030,0
20241007,092700,258913510,12030,12040,12040,12030,2
20241007,092600,258889440,12020,12020,12020,12020,30
20241007,092500,258528840,12040,12040,12040,12040,50
20241007,092400,257926840,12020,12010,12020,12010,542
20241007,092300,251412810,12020,12000,12020,12000,308
20241007,092200,247710840,12000,12000,12000,12000,0
20241007,092100,247710840,12000,12000,12000,12000,5
20241007,092000,247650840,12000,12130,12130,11990,6644
20241007,091900,167698910,12150,12120,12230,12120,11
20241007,091800,167565350,12120,12120,12230,12110,156
20241007,091700,165669680,12180,12090,12180,12090,141
20241007,091600,163963880,12090,12020,12110,12020,836
20241007,091500,153873440,12010,11980,12010,11980,121
20241007,091400,152422810,12000,11990,12000,11990,1030
20241007,091300,140063110,11970,12000,12160,11970,2307
20241007,091200,112379860,11990,11990,11990,11990,29
20241007,091100,112032150,12000,11970,12000,11970,31
20241007,091000,111660180,11990,12030,12030,11980,862
20241007,090900,101325300,11990,11950,11990,11950,366
20241007,090800,96938150,11950,11950,11950,11940,974
20241007,090700,85305280,11970,11960,11970,11950,446
20241007,090600,79973840,11940,11940,11940,11940,0
20241007,090500,79973840,11940,11960,11960,11920,2022
20241007,090400,55836480,11940,11960,11990,11930,1809
20241007,090300,34200020,11960,12090,12090,11960,2079
20241007,090200,9190460,12100,12100,12100,12100,1
20241007,090100,9178360,12100,12090,12100,12090,106
20241007,090000,7896120,12150,12090,12150,12090,652