KissMeData/226330/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,210500,230188660,5650,5650,5650,5650,410
20241007,210400,230188660,5650,5650,5650,5650,0
20241007,210300,230188660,5650,5650,5650,5650,0
20241007,210200,230188660,5650,5650,5650,5650,0
20241007,210100,230188660,5650,5650,5650,5650,0
20241007,210000,230188660,5650,5650,5650,5650,0
20241007,205900,230188660,5650,5650,5650,5650,0
20241007,205800,230188660,5650,5650,5650,5650,0
20241007,205700,230188660,5650,5650,5650,5650,0
20241007,205600,230188660,5650,5650,5650,5650,0
20241007,205500,230188660,5650,5650,5650,5650,0
20241007,205400,230188660,5650,5650,5650,5650,0
20241007,205300,230188660,5650,5650,5650,5650,0
20241007,205200,230188660,5650,5650,5650,5650,0
20241007,205100,230188660,5650,5650,5650,5650,0
20241007,205000,230188660,5650,5650,5650,5650,0
20241007,204900,230188660,5650,5650,5650,5650,0
20241007,204800,230188660,5650,5650,5650,5650,0
20241007,204700,230188660,5650,5650,5650,5650,0
20241007,204600,230188660,5650,5650,5650,5650,0
20241007,204500,230188660,5650,5650,5650,5650,0
20241007,204400,230188660,5650,5650,5650,5650,0
20241007,204300,230188660,5650,5650,5650,5650,0
20241007,204200,230188660,5650,5650,5650,5650,0
20241007,204100,230188660,5650,5650,5650,5650,0
20241007,204000,230188660,5650,5650,5650,5650,0
20241007,203900,230188660,5650,5650,5650,5650,0
20241007,203800,230188660,5650,5650,5650,5650,0
20241007,203700,230188660,5650,5650,5650,5650,0
20241007,203600,230188660,5650,5650,5650,5650,0
20241007,203500,230188660,5650,5650,5650,5650,410
20241007,203400,230188660,5650,5650,5650,5650,0
20241007,203300,230188660,5650,5650,5650,5650,0
20241007,203200,230188660,5650,5650,5650,5650,0
20241007,203100,230188660,5650,5650,5650,5650,0
20241007,203000,230188660,5650,5650,5650,5650,0
20241007,202900,230188660,5650,5650,5650,5650,0
20241007,202800,230188660,5650,5650,5650,5650,0
20241007,202700,230188660,5650,5650,5650,5650,0
20241007,202600,230188660,5650,5650,5650,5650,0
20241007,202500,230188660,5650,5650,5650,5650,0
20241007,202400,230188660,5650,5650,5650,5650,0
20241007,202300,230188660,5650,5650,5650,5650,0
20241007,202200,230188660,5650,5650,5650,5650,0
20241007,202100,230188660,5650,5650,5650,5650,0
20241007,202000,230188660,5650,5650,5650,5650,0
20241007,201900,230188660,5650,5650,5650,5650,0
20241007,201800,230188660,5650,5650,5650,5650,0
20241007,201700,230188660,5650,5650,5650,5650,0
20241007,201600,230188660,5650,5650,5650,5650,0
20241007,201500,230188660,5650,5650,5650,5650,0
20241007,201400,230188660,5650,5650,5650,5650,0
20241007,201300,230188660,5650,5650,5650,5650,0
20241007,201200,230188660,5650,5650,5650,5650,0
20241007,201100,230188660,5650,5650,5650,5650,0
20241007,201000,230188660,5650,5650,5650,5650,0
20241007,200900,230188660,5650,5650,5650,5650,0
20241007,200800,230188660,5650,5650,5650,5650,0
20241007,200700,230188660,5650,5650,5650,5650,0
20241007,200600,230188660,5650,5650,5650,5650,0
20241007,200500,230188660,5650,5650,5650,5650,410
20241007,200400,230188660,5650,5650,5650,5650,0
20241007,200300,230188660,5650,5650,5650,5650,0
20241007,200200,230188660,5650,5650,5650,5650,0
20241007,200100,230188660,5650,5650,5650,5650,0
20241007,200000,230188660,5650,5650,5650,5650,0
20241007,195900,230188660,5650,5650,5650,5650,0
20241007,195800,230188660,5650,5650,5650,5650,0
20241007,195700,230188660,5650,5650,5650,5650,0
20241007,195600,230188660,5650,5650,5650,5650,0
20241007,195500,230188660,5650,5650,5650,5650,0
20241007,195400,230188660,5650,5650,5650,5650,0
20241007,195300,230188660,5650,5650,5650,5650,0
20241007,195200,230188660,5650,5650,5650,5650,0
20241007,195100,230188660,5650,5650,5650,5650,0
20241007,195000,230188660,5650,5650,5650,5650,0
20241007,194900,230188660,5650,5650,5650,5650,0
20241007,194800,230188660,5650,5650,5650,5650,0
20241007,194700,230188660,5650,5650,5650,5650,0
20241007,194600,230188660,5650,5650,5650,5650,0
20241007,194500,230188660,5650,5650,5650,5650,0
20241007,194400,230188660,5650,5650,5650,5650,0
20241007,194300,230188660,5650,5650,5650,5650,0
20241007,194200,230188660,5650,5650,5650,5650,0
20241007,194100,230188660,5650,5650,5650,5650,0
20241007,194000,230188660,5650,5650,5650,5650,0
20241007,193900,230188660,5650,5650,5650,5650,0
20241007,193800,230188660,5650,5650,5650,5650,0
20241007,193700,230188660,5650,5650,5650,5650,0
20241007,193600,230188660,5650,5650,5650,5650,0
20241007,193500,230188660,5650,5650,5650,5650,410
20241007,193400,230188660,5650,5650,5650,5650,0
20241007,193300,230188660,5650,5650,5650,5650,0
20241007,193200,230188660,5650,5650,5650,5650,0
20241007,193100,230188660,5650,5650,5650,5650,0
20241007,193000,230188660,5650,5650,5650,5650,0
20241007,192900,230188660,5650,5650,5650,5650,0
20241007,192800,230188660,5650,5650,5650,5650,0
20241007,192700,230188660,5650,5650,5650,5650,0
20241007,192600,230188660,5650,5650,5650,5650,0
20241007,192500,230188660,5650,5650,5650,5650,0
20241007,192400,230188660,5650,5650,5650,5650,0
20241007,192300,230188660,5650,5650,5650,5650,0
20241007,192200,230188660,5650,5650,5650,5650,0
20241007,192100,230188660,5650,5650,5650,5650,0
20241007,192000,230188660,5650,5650,5650,5650,0
20241007,191900,230188660,5650,5650,5650,5650,0
20241007,191800,230188660,5650,5650,5650,5650,0
20241007,191700,230188660,5650,5650,5650,5650,0
20241007,191600,230188660,5650,5650,5650,5650,0
20241007,191500,230188660,5650,5650,5650,5650,0
20241007,191400,230188660,5650,5650,5650,5650,0
20241007,191300,230188660,5650,5650,5650,5650,0
20241007,191200,230188660,5650,5650,5650,5650,0
20241007,191100,230188660,5650,5650,5650,5650,0
20241007,191000,230188660,5650,5650,5650,5650,0
20241007,190900,230188660,5650,5650,5650,5650,0
20241007,190800,230188660,5650,5650,5650,5650,0
20241007,190700,230188660,5650,5650,5650,5650,0
20241007,190600,230188660,5650,5650,5650,5650,0
20241007,190500,230188660,5650,5650,5650,5650,410
20241007,190400,230188660,5650,5650,5650,5650,0
20241007,190300,230188660,5650,5650,5650,5650,0
20241007,190200,230188660,5650,5650,5650,5650,0
20241007,190100,230188660,5650,5650,5650,5650,0
20241007,190000,230188660,5650,5650,5650,5650,0
20241007,185900,230188660,5650,5650,5650,5650,0
20241007,185800,230188660,5650,5650,5650,5650,0
20241007,185700,230188660,5650,5650,5650,5650,0
20241007,185600,230188660,5650,5650,5650,5650,0
20241007,185500,230188660,5650,5650,5650,5650,0
20241007,185400,230188660,5650,5650,5650,5650,0
20241007,185300,230188660,5650,5650,5650,5650,0
20241007,185200,230188660,5650,5650,5650,5650,0
20241007,185100,230188660,5650,5650,5650,5650,0
20241007,185000,230188660,5650,5650,5650,5650,0
20241007,184900,230188660,5650,5650,5650,5650,0
20241007,184800,230188660,5650,5650,5650,5650,0
20241007,184700,230188660,5650,5650,5650,5650,0
20241007,184600,230188660,5650,5650,5650,5650,0
20241007,184500,230188660,5650,5650,5650,5650,0
20241007,184400,230188660,5650,5650,5650,5650,0
20241007,184300,230188660,5650,5650,5650,5650,0
20241007,184200,230188660,5650,5650,5650,5650,0
20241007,184100,230188660,5650,5650,5650,5650,0
20241007,184000,230188660,5650,5650,5650,5650,0
20241007,183900,230188660,5650,5650,5650,5650,0
20241007,183800,230188660,5650,5650,5650,5650,0
20241007,183700,230188660,5650,5650,5650,5650,0
20241007,183600,230188660,5650,5650,5650,5650,0
20241007,183500,230188660,5650,5650,5650,5650,410
20241007,183400,230188660,5650,5650,5650,5650,0
20241007,183300,230188660,5650,5650,5650,5650,0
20241007,183200,230188660,5650,5650,5650,5650,0
20241007,183100,230188660,5650,5650,5650,5650,0
20241007,183000,230188660,5650,5650,5650,5650,0
20241007,182900,230188660,5650,5650,5650,5650,0
20241007,182800,230188660,5650,5650,5650,5650,0
20241007,182700,230188660,5650,5650,5650,5650,0
20241007,182600,230188660,5650,5650,5650,5650,0
20241007,182500,230188660,5650,5650,5650,5650,0
20241007,182400,230188660,5650,5650,5650,5650,0
20241007,182300,230188660,5650,5650,5650,5650,0
20241007,182200,230188660,5650,5650,5650,5650,0
20241007,182100,230188660,5650,5650,5650,5650,0
20241007,182000,230188660,5650,5650,5650,5650,0
20241007,181900,230188660,5650,5650,5650,5650,0
20241007,181800,230188660,5650,5650,5650,5650,0
20241007,181700,230188660,5650,5650,5650,5650,0
20241007,181600,230188660,5650,5650,5650,5650,0
20241007,181500,230188660,5650,5650,5650,5650,0
20241007,181400,230188660,5650,5650,5650,5650,0
20241007,181300,230188660,5650,5650,5650,5650,0
20241007,181200,230188660,5650,5650,5650,5650,0
20241007,181100,230188660,5650,5650,5650,5650,0
20241007,181000,230188660,5650,5650,5650,5650,0
20241007,180900,230188660,5650,5650,5650,5650,0
20241007,180800,230188660,5650,5650,5650,5650,0
20241007,180700,230188660,5650,5650,5650,5650,0
20241007,180600,230188660,5650,5650,5650,5650,0
20241007,180500,230188660,5650,5650,5650,5650,410
20241007,180400,230188660,5650,5650,5650,5650,0
20241007,180300,230188660,5650,5650,5650,5650,0
20241007,180200,230188660,5650,5650,5650,5650,0
20241007,180100,230188660,5650,5650,5650,5650,0
20241007,180000,230188660,5650,5650,5650,5650,0
20241007,175900,230188660,5650,5650,5650,5650,0
20241007,175800,230188660,5650,5650,5650,5650,0
20241007,175700,230188660,5650,5650,5650,5650,0
20241007,175600,230188660,5650,5650,5650,5650,0
20241007,175500,230188660,5650,5650,5650,5650,0
20241007,175400,230188660,5650,5650,5650,5650,0
20241007,175300,230188660,5650,5650,5650,5650,0
20241007,175200,230188660,5650,5650,5650,5650,0
20241007,175100,230188660,5650,5650,5650,5650,0
20241007,175000,230188660,5650,5650,5650,5650,0
20241007,174900,230188660,5650,5650,5650,5650,0
20241007,174800,230188660,5650,5650,5650,5650,0
20241007,174700,230188660,5650,5650,5650,5650,0
20241007,174600,230188660,5650,5650,5650,5650,0
20241007,174500,230188660,5650,5650,5650,5650,0
20241007,174400,230188660,5650,5650,5650,5650,0
20241007,174300,230188660,5650,5650,5650,5650,0
20241007,174200,230188660,5650,5650,5650,5650,0
20241007,174100,230188660,5650,5650,5650,5650,0
20241007,174000,230188660,5650,5650,5650,5650,0
20241007,173900,230188660,5650,5650,5650,5650,0
20241007,173800,230188660,5650,5650,5650,5650,0
20241007,173700,230188660,5650,5650,5650,5650,0
20241007,173600,230188660,5650,5650,5650,5650,0
20241007,173500,230188660,5650,5650,5650,5650,410
20241007,173400,230188660,5650,5650,5650,5650,0
20241007,173300,230188660,5650,5650,5650,5650,0
20241007,173200,230188660,5650,5650,5650,5650,0
20241007,173100,230188660,5650,5650,5650,5650,0
20241007,173000,230188660,5650,5650,5650,5650,0
20241007,172900,230188660,5650,5650,5650,5650,0
20241007,172800,230188660,5650,5650,5650,5650,0
20241007,172700,230188660,5650,5650,5650,5650,0
20241007,172600,230188660,5650,5650,5650,5650,0
20241007,172500,230188660,5650,5650,5650,5650,0
20241007,172400,230188660,5650,5650,5650,5650,0
20241007,172300,230188660,5650,5650,5650,5650,0
20241007,172200,230188660,5650,5650,5650,5650,0
20241007,172100,230188660,5650,5650,5650,5650,0
20241007,172000,230188660,5650,5650,5650,5650,0
20241007,171900,230188660,5650,5650,5650,5650,0
20241007,171800,230188660,5650,5650,5650,5650,0
20241007,171700,230188660,5650,5650,5650,5650,0
20241007,171600,230188660,5650,5650,5650,5650,0
20241007,171500,230188660,5650,5650,5650,5650,0
20241007,171400,230188660,5650,5650,5650,5650,0
20241007,171300,230188660,5650,5650,5650,5650,0
20241007,171200,230188660,5650,5650,5650,5650,0
20241007,171100,230188660,5650,5650,5650,5650,0
20241007,171000,230188660,5650,5650,5650,5650,0
20241007,170900,230188660,5650,5650,5650,5650,0
20241007,170800,230188660,5650,5650,5650,5650,0
20241007,170700,230188660,5650,5650,5650,5650,0
20241007,170600,230188660,5650,5650,5650,5650,0
20241007,170500,230188660,5650,5650,5650,5650,410
20241007,170400,230188660,5650,5650,5650,5650,0
20241007,170300,230188660,5650,5650,5650,5650,0
20241007,170200,230188660,5650,5650,5650,5650,0
20241007,170100,230188660,5650,5650,5650,5650,0
20241007,170000,230188660,5650,5650,5650,5650,0
20241007,165900,230188660,5650,5650,5650,5650,0
20241007,165800,230188660,5650,5650,5650,5650,0
20241007,165700,230188660,5650,5650,5650,5650,0
20241007,165600,230188660,5650,5650,5650,5650,0
20241007,165500,230188660,5650,5650,5650,5650,0
20241007,165400,230188660,5650,5650,5650,5650,0
20241007,165300,230188660,5650,5650,5650,5650,0
20241007,165200,230188660,5650,5650,5650,5650,0
20241007,165100,230188660,5650,5650,5650,5650,0
20241007,165000,230188660,5650,5650,5650,5650,0
20241007,164900,230188660,5650,5650,5650,5650,0
20241007,164800,230188660,5650,5650,5650,5650,0
20241007,164700,230188660,5650,5650,5650,5650,0
20241007,164600,230188660,5650,5650,5650,5650,0
20241007,164500,230188660,5650,5650,5650,5650,0
20241007,164400,230188660,5650,5650,5650,5650,0
20241007,164300,230188660,5650,5650,5650,5650,0
20241007,164200,230188660,5650,5650,5650,5650,0
20241007,164100,230188660,5650,5650,5650,5650,0
20241007,164000,230188660,5650,5650,5650,5650,0
20241007,163900,230188660,5650,5650,5650,5650,0
20241007,163800,230188660,5650,5650,5650,5650,0
20241007,163700,230188660,5650,5650,5650,5650,0
20241007,163600,230188660,5650,5650,5650,5650,0
20241007,163500,230188660,5650,5650,5650,5650,410
20241007,163400,230188660,5650,5650,5650,5650,0
20241007,163300,230188660,5650,5650,5650,5650,0
20241007,163200,230188660,5650,5650,5650,5650,0
20241007,163100,230188660,5650,5650,5650,5650,0
20241007,163000,230188660,5650,5650,5650,5650,0
20241007,162900,230188660,5650,5650,5650,5650,0
20241007,162800,230188660,5650,5650,5650,5650,0
20241007,162700,230188660,5650,5650,5650,5650,0
20241007,162600,230188660,5650,5650,5650,5650,0
20241007,162500,230188660,5650,5650,5650,5650,0
20241007,162400,230188660,5650,5650,5650,5650,0
20241007,162300,230188660,5650,5650,5650,5650,0
20241007,162200,230188660,5650,5650,5650,5650,0
20241007,162100,230188660,5650,5650,5650,5650,0
20241007,162000,230188660,5650,5650,5650,5650,0
20241007,161900,230188660,5650,5650,5650,5650,0
20241007,161800,230188660,5650,5650,5650,5650,0
20241007,161700,230188660,5650,5650,5650,5650,0
20241007,161600,230188660,5650,5650,5650,5650,0
20241007,161500,230188660,5650,5650,5650,5650,0
20241007,161400,230188660,5650,5650,5650,5650,0
20241007,161300,230188660,5650,5650,5650,5650,0
20241007,161200,230188660,5650,5650,5650,5650,0
20241007,161100,230188660,5650,5650,5650,5650,0
20241007,161000,230188660,5650,5650,5650,5650,0
20241007,160900,230188660,5650,5650,5650,5650,0
20241007,160800,230188660,5650,5650,5650,5650,0
20241007,160700,230188660,5650,5650,5650,5650,0
20241007,160600,230188660,5650,5650,5650,5650,0
20241007,160500,230188660,5650,5650,5650,5650,410
20241007,160400,230188660,5650,5650,5650,5650,0
20241007,160300,230188660,5650,5650,5650,5650,0
20241007,160200,230188660,5650,5650,5650,5650,0
20241007,160100,230188660,5650,5650,5650,5650,0
20241007,160000,230188660,5650,5650,5650,5650,0
20241007,155900,230188660,5650,5650,5650,5650,0
20241007,155800,230188660,5650,5650,5650,5650,0
20241007,155700,230188660,5650,5650,5650,5650,0
20241007,155600,230188660,5650,5650,5650,5650,0
20241007,155500,230188660,5650,5650,5650,5650,0
20241007,155400,230188660,5650,5650,5650,5650,0
20241007,155300,230188660,5650,5650,5650,5650,0
20241007,155200,230188660,5650,5650,5650,5650,0
20241007,155100,230188660,5650,5650,5650,5650,0
20241007,155000,230188660,5650,5650,5650,5650,0
20241007,154900,230188660,5650,5650,5650,5650,0
20241007,154800,230188660,5650,5650,5650,5650,0
20241007,154700,230188660,5650,5650,5650,5650,0
20241007,154600,230188660,5650,5650,5650,5650,0
20241007,154500,230188660,5650,5650,5650,5650,0
20241007,154400,230188660,5650,5650,5650,5650,0
20241007,154300,230188660,5650,5650,5650,5650,0
20241007,154200,230188660,5650,5650,5650,5650,0
20241007,154100,230188660,5650,5650,5650,5650,0
20241007,154000,230188660,5650,5650,5650,5650,0
20241007,153900,230188660,5650,5650,5650,5650,0
20241007,153800,230188660,5650,5650,5650,5650,0
20241007,153700,230188660,5650,5650,5650,5650,0
20241007,153600,230188660,5650,5650,5650,5650,0
20241007,153500,230188660,5650,5650,5650,5650,410
20241007,153400,230188660,5650,5650,5650,5650,0
20241007,153300,230188660,5650,5650,5650,5650,0
20241007,153200,230188660,5650,5650,5650,5650,0
20241007,153100,230188660,5650,5650,5650,5650,0
20241007,153000,230188660,5650,5650,5650,5650,410
20241007,152900,227872160,5650,5650,5650,5650,0
20241007,152800,227872160,5650,5650,5650,5650,0
20241007,152700,227872160,5650,5650,5650,5650,0
20241007,152600,227872160,5650,5650,5650,5650,0
20241007,152500,227872160,5650,5650,5650,5650,0
20241007,152400,227872160,5650,5650,5650,5650,0
20241007,152300,227872160,5650,5650,5650,5650,0
20241007,152200,227872160,5650,5650,5650,5650,0
20241007,152100,227872160,5650,5650,5650,5650,0
20241007,152000,227872160,5650,5650,5650,5650,0
20241007,151900,227872160,5650,5650,5650,5640,70
20241007,151800,227477160,5650,5650,5650,5650,27
20241007,151700,227324610,5650,5650,5650,5650,10
20241007,151600,227268110,5650,5650,5650,5650,14
20241007,151500,227189010,5650,5650,5650,5650,2
20241007,151400,227177710,5630,5630,5630,5630,0
20241007,151300,227177710,5630,5630,5630,5630,0
20241007,151200,227177710,5630,5630,5630,5630,0
20241007,151100,227177710,5630,5630,5630,5630,0
20241007,151000,227177710,5630,5630,5630,5630,0
20241007,150900,227177710,5630,5630,5630,5630,641
20241007,150800,223568880,5630,5630,5630,5630,0
20241007,150700,223568880,5630,5630,5630,5630,0
20241007,150600,223568880,5630,5640,5640,5630,194
20241007,150500,222476500,5640,5640,5640,5640,15
20241007,150400,222391900,5650,5650,5650,5650,3
20241007,150300,222374950,5650,5640,5650,5640,12
20241007,150200,222307260,5630,5630,5630,5630,255
20241007,150100,220871610,5650,5650,5650,5650,0
20241007,150000,220871610,5650,5650,5650,5650,201
20241007,145900,219735960,5630,5630,5630,5630,2
20241007,145800,219724700,5630,5630,5630,5630,559
20241007,145700,216577530,5630,5630,5630,5630,441
20241007,145600,214094700,5630,5630,5630,5630,2
20241007,145500,214083440,5640,5640,5640,5640,0
20241007,145400,214083440,5640,5640,5640,5640,0
20241007,145300,214083440,5640,5640,5640,5640,0
20241007,145200,214083440,5640,5640,5640,5640,1
20241007,145100,214077800,5650,5650,5650,5650,0
20241007,145000,214077800,5650,5650,5650,5650,3
20241007,144900,214060850,5650,5650,5650,5650,4
20241007,144800,214038250,5630,5630,5630,5630,1
20241007,144700,214032620,5650,5650,5650,5650,4
20241007,144600,214010020,5620,5620,5620,5620,43
20241007,144500,213768360,5650,5650,5650,5650,0
20241007,144400,213768360,5650,5620,5650,5620,221
20241007,144300,212525950,5620,5620,5620,5620,75
20241007,144200,212104450,5620,5620,5620,5620,0
20241007,144100,212104450,5620,5600,5620,5600,1264
20241007,144000,205020770,5600,5630,5630,5600,5370
20241007,143900,174918110,5630,5630,5630,5630,0
20241007,143800,174918110,5630,5630,5630,5630,0
20241007,143700,174918110,5630,5630,5630,5630,8
20241007,143600,174873070,5630,5630,5630,5630,1
20241007,143500,174867440,5630,5630,5630,5630,0
20241007,143400,174867440,5630,5630,5630,5630,2
20241007,143300,174856180,5630,5630,5630,5630,36
20241007,143200,174653500,5630,5640,5640,5630,2560
20241007,143100,160239430,5660,5660,5660,5660,0
20241007,143000,160239430,5660,5660,5660,5660,10
20241007,142900,160182830,5660,5660,5660,5660,0
20241007,142800,160182830,5660,5660,5660,5660,0
20241007,142700,160182830,5660,5660,5660,5660,2
20241007,142600,160171510,5660,5660,5660,5660,0
20241007,142500,160171510,5660,5660,5660,5660,0
20241007,142400,160171510,5660,5660,5660,5660,1
20241007,142300,160165850,5660,5660,5660,5660,0
20241007,142200,160165850,5660,5660,5660,5660,0
20241007,142100,160165850,5660,5660,5660,5660,1
20241007,142000,160160190,5630,5630,5630,5630,0
20241007,141900,160160190,5630,5640,5640,5630,969
20241007,141800,154704330,5640,5660,5660,5640,1581
20241007,141700,145787470,5640,5640,5640,5640,100
20241007,141600,145223470,5640,5640,5640,5640,0
20241007,141500,145223470,5640,5660,5660,5640,710
20241007,141400,141215470,5660,5660,5660,5660,8
20241007,141300,141170190,5660,5660,5660,5660,0
20241007,141200,141170190,5660,5660,5660,5660,0
20241007,141100,141170190,5660,5660,5660,5660,0
20241007,141000,141170190,5660,5660,5660,5660,27
20241007,140900,141017370,5650,5650,5650,5650,0
20241007,140800,141017370,5650,5660,5660,5650,128
20241007,140700,140293490,5660,5660,5660,5660,0
20241007,140600,140293490,5660,5660,5660,5660,0
20241007,140500,140293490,5660,5660,5660,5660,0
20241007,140400,140293490,5660,5660,5660,5660,2
20241007,140300,140282170,5660,5660,5660,5660,21
20241007,140200,140163310,5670,5670,5670,5670,0
20241007,140100,140163310,5670,5670,5670,5670,0
20241007,140000,140163310,5670,5670,5680,5670,125
20241007,135900,139454550,5670,5670,5670,5670,202
20241007,135800,138309210,5670,5670,5670,5670,0
20241007,135700,138309210,5670,5670,5670,5670,69
20241007,135600,137917980,5670,5670,5670,5670,0
20241007,135500,137917980,5670,5670,5670,5670,0
20241007,135400,137917980,5670,5670,5670,5670,0
20241007,135300,137917980,5670,5670,5670,5670,1
20241007,135200,137912310,5670,5650,5670,5650,30
20241007,135100,137742790,5640,5640,5640,5640,703
20241007,135000,133777870,5640,5640,5640,5640,7
20241007,134900,133738390,5640,5640,5640,5640,15
20241007,134800,133653790,5640,5640,5640,5640,0
20241007,134700,133653790,5640,5640,5640,5640,50
20241007,134600,133371790,5640,5640,5640,5640,0
20241007,134500,133371790,5640,5640,5640,5640,75
20241007,134400,132948790,5640,5640,5640,5640,18
20241007,134300,132847270,5650,5650,5650,5650,0
20241007,134200,132847270,5650,5650,5650,5650,0
20241007,134100,132847270,5650,5650,5650,5650,1
20241007,134000,132841620,5650,5650,5650,5650,0
20241007,133900,132841620,5650,5650,5650,5650,4
20241007,133800,132819020,5650,5650,5650,5650,0
20241007,133700,132819020,5650,5650,5650,5650,0
20241007,133600,132819020,5650,5650,5650,5650,51
20241007,133500,132530870,5660,5660,5660,5660,0
20241007,133400,132530870,5660,5670,5670,5660,142
20241007,133300,131727030,5670,5670,5670,5670,1
20241007,133200,131721360,5670,5670,5670,5670,0
20241007,133100,131721360,5670,5660,5670,5660,134
20241007,133000,130961920,5660,5660,5660,5660,0
20241007,132900,130961920,5660,5660,5660,5660,0
20241007,132800,130961920,5660,5660,5660,5660,0
20241007,132700,130961920,5660,5660,5660,5660,100
20241007,132600,130395920,5660,5660,5660,5660,30
20241007,132500,130226120,5660,5660,5660,5660,0
20241007,132400,130226120,5660,5660,5660,5660,0
20241007,132300,130226120,5660,5660,5660,5660,10
20241007,132200,130169520,5640,5640,5640,5640,470
20241007,132100,127518720,5640,5640,5640,5640,240
20241007,132000,126165120,5640,5640,5640,5640,1
20241007,131900,126159480,5640,5640,5640,5640,20
20241007,131800,126046680,5640,5640,5640,5640,0
20241007,131700,126046680,5640,5640,5640,5640,0
20241007,131600,126046680,5640,5640,5640,5640,0
20241007,131500,126046680,5640,5640,5640,5640,3
20241007,131400,126029760,5640,5640,5640,5640,1
20241007,131300,126024120,5630,5640,5640,5630,950
20241007,131200,120668120,5670,5670,5670,5670,0
20241007,131100,120668120,5670,5670,5670,5670,0
20241007,131000,120668120,5670,5670,5670,5670,0
20241007,130900,120668120,5670,5670,5670,5670,0
20241007,130800,120668120,5670,5670,5670,5670,0
20241007,130700,120668120,5670,5670,5670,5670,10
20241007,130600,120611420,5650,5660,5660,5650,174
20241007,130500,119627920,5670,5670,5670,5670,0
20241007,130400,119627920,5670,5670,5670,5670,0
20241007,130300,119627920,5670,5670,5670,5670,0
20241007,130200,119627920,5670,5670,5670,5670,0
20241007,130100,119627920,5670,5670,5670,5670,0
20241007,130000,119627920,5670,5670,5670,5670,20
20241007,125900,119514520,5660,5660,5660,5660,33
20241007,125800,119327740,5670,5670,5670,5670,0
20241007,125700,119327740,5670,5670,5670,5670,0
20241007,125600,119327740,5670,5670,5670,5670,0
20241007,125500,119327740,5670,5670,5670,5670,6
20241007,125400,119293720,5670,5670,5670,5670,0
20241007,125300,119293720,5670,5670,5670,5670,0
20241007,125200,119293720,5670,5670,5670,5670,0
20241007,125100,119293720,5670,5670,5670,5670,0
20241007,125000,119293720,5670,5670,5670,5670,26
20241007,124900,119146300,5650,5660,5680,5650,107
20241007,124800,118541020,5660,5660,5660,5660,0
20241007,124700,118541020,5660,5660,5660,5660,0
20241007,124600,118541020,5660,5660,5660,5660,0
20241007,124500,118541020,5660,5660,5660,5660,0
20241007,124400,118541020,5660,5660,5660,5660,0
20241007,124300,118541020,5660,5660,5660,5660,100
20241007,124200,117975020,5660,5660,5660,5660,0
20241007,124100,117975020,5660,5660,5660,5660,10
20241007,124000,117918420,5650,5650,5650,5650,0
20241007,123900,117918420,5650,5650,5650,5650,0
20241007,123800,117918420,5650,5650,5650,5650,50
20241007,123700,117635920,5640,5640,5640,5640,0
20241007,123600,117635920,5640,5640,5640,5640,0
20241007,123500,117635920,5640,5640,5640,5640,97
20241007,123400,117088840,5650,5650,5650,5650,0
20241007,123300,117088840,5650,5650,5650,5650,17
20241007,123200,116992790,5650,5650,5650,5650,0
20241007,123100,116992790,5650,5650,5650,5650,0
20241007,123000,116992790,5650,5650,5650,5650,0
20241007,122900,116992790,5650,5650,5650,5650,5
20241007,122800,116964540,5650,5640,5650,5640,14
20241007,122700,116885520,5640,5650,5650,5640,4
20241007,122600,116862950,5640,5650,5650,5640,23
20241007,122500,116733220,5650,5650,5650,5650,0
20241007,122400,116733220,5650,5640,5650,5640,361
20241007,122300,114697170,5660,5660,5660,5660,0
20241007,122200,114697170,5660,5660,5660,5660,20
20241007,122100,114583970,5660,5660,5660,5660,0
20241007,122000,114583970,5660,5660,5660,5660,0
20241007,121900,114583970,5660,5660,5660,5660,0
20241007,121800,114583970,5660,5660,5660,5660,0
20241007,121700,114583970,5660,5660,5660,5660,0
20241007,121600,114583970,5660,5660,5660,5660,1
20241007,121500,114578310,5650,5650,5650,5650,39
20241007,121400,114357960,5660,5660,5660,5660,0
20241007,121300,114357960,5660,5660,5660,5660,0
20241007,121200,114357960,5660,5650,5660,5640,197
20241007,121100,113245900,5650,5650,5650,5650,2
20241007,121000,113234600,5650,5650,5650,5650,50
20241007,120900,112952100,5650,5650,5650,5650,0
20241007,120800,112952100,5650,5650,5650,5650,0
20241007,120700,112952100,5650,5650,5650,5650,1
20241007,120600,112946450,5650,5650,5650,5650,0
20241007,120500,112946450,5650,5650,5650,5650,50
20241007,120400,112663950,5650,5650,5650,5650,0
20241007,120300,112663950,5650,5640,5650,5640,951
20241007,120200,107292300,5640,5650,5650,5640,260
20241007,120100,105823390,5660,5660,5660,5660,10
20241007,120000,105766790,5650,5650,5650,5650,48
20241007,115900,105495590,5650,5650,5650,5650,1
20241007,115800,105489940,5630,5630,5630,5630,1
20241007,115700,105484310,5650,5650,5650,5650,0
20241007,115600,105484310,5650,5650,5650,5650,0
20241007,115500,105484310,5650,5650,5650,5650,0
20241007,115400,105484310,5650,5650,5650,5650,1
20241007,115300,105478660,5650,5650,5650,5650,0
20241007,115200,105478660,5650,5650,5650,5650,0
20241007,115100,105478660,5650,5650,5650,5650,0
20241007,115000,105478660,5650,5650,5650,5650,0
20241007,114900,105478660,5650,5650,5650,5650,0
20241007,114800,105478660,5650,5650,5650,5630,338
20241007,114700,103575500,5640,5640,5640,5640,0
20241007,114600,103575500,5640,5650,5650,5640,4
20241007,114500,103552930,5630,5630,5630,5630,0
20241007,114400,103552930,5630,5630,5630,5630,0
20241007,114300,103552930,5630,5630,5630,5630,1
20241007,114200,103547300,5630,5630,5630,5630,1
20241007,114100,103541670,5660,5660,5660,5660,1
20241007,114000,103536010,5630,5630,5630,5630,1
20241007,113900,103530380,5660,5660,5660,5660,0
20241007,113800,103530380,5660,5660,5660,5660,0
20241007,113700,103530380,5660,5660,5660,5660,22
20241007,113600,103405860,5660,5660,5660,5660,0
20241007,113500,103405860,5660,5660,5660,5660,0
20241007,113400,103405860,5660,5660,5660,5660,0
20241007,113300,103405860,5660,5660,5660,5660,0
20241007,113200,103405860,5660,5660,5660,5660,0
20241007,113100,103405860,5660,5660,5660,5660,0
20241007,113000,103405860,5660,5660,5660,5660,0
20241007,112900,103405860,5660,5660,5660,5660,20
20241007,112800,103292660,5660,5650,5660,5620,41
20241007,112700,103061070,5650,5650,5650,5650,1
20241007,112600,103055420,5600,5650,5660,5600,43
20241007,112500,102813710,5670,5670,5670,5670,0
20241007,112400,102813710,5670,5670,5670,5600,2016
20241007,112300,91504270,5680,5680,5680,5680,0
20241007,112200,91504270,5680,5680,5680,5680,0
20241007,112100,91504270,5680,5670,5680,5670,3
20241007,112000,91487250,5670,5670,5670,5670,1
20241007,111900,91481580,5680,5680,5690,5640,1090
20241007,111800,85285200,5630,5690,5690,5630,1501
20241007,111700,76828200,5660,5660,5660,5660,0
20241007,111600,76828200,5660,5660,5690,5660,283
20241007,111500,75226330,5690,5660,5690,5660,31
20241007,111400,75050840,5690,5690,5690,5690,0
20241007,111300,75050840,5690,5690,5690,5690,0
20241007,111200,75050840,5690,5690,5710,5690,6
20241007,111100,75016630,5700,5700,5700,5700,0
20241007,111000,75016630,5700,5700,5700,5700,1
20241007,110900,75010930,5660,5660,5660,5660,0
20241007,110800,75010930,5660,5660,5660,5660,40
20241007,110700,74784530,5660,5670,5670,5660,70
20241007,110600,74387790,5710,5710,5710,5710,1
20241007,110500,74382080,5680,5680,5680,5680,42
20241007,110400,74143520,5710,5710,5710,5710,1
20241007,110300,74137810,5700,5700,5700,5700,17
20241007,110200,74040910,5710,5710,5710,5710,0
20241007,110100,74040910,5710,5710,5710,5710,31
20241007,110000,73863900,5710,5710,5710,5710,0
20241007,105900,73863900,5710,5710,5710,5710,0
20241007,105800,73863900,5710,5710,5710,5710,0
20241007,105700,73863900,5710,5710,5710,5710,1
20241007,105600,73858190,5670,5670,5670,5670,0
20241007,105500,73858190,5670,5680,5680,5670,40
20241007,105400,73631230,5710,5710,5710,5710,0
20241007,105300,73631230,5710,5710,5710,5710,0
20241007,105200,73631230,5710,5700,5710,5700,2
20241007,105100,73619820,5710,5710,5710,5710,0
20241007,105000,73619820,5710,5670,5710,5670,47
20241007,104900,73353130,5710,5710,5710,5710,0
20241007,104800,73353130,5710,5710,5710,5710,11
20241007,104700,73290320,5680,5680,5680,5680,37
20241007,104600,73080160,5720,5710,5720,5710,10
20241007,104500,73023000,5720,5720,5720,5720,10
20241007,104400,72965800,5710,5680,5710,5670,203
20241007,104300,71812710,5720,5720,5720,5720,0
20241007,104200,71812710,5720,5690,5720,5690,202
20241007,104100,70660220,5650,5680,5680,5650,1032
20241007,104000,64811850,5700,5700,5700,5700,0
20241007,103900,64811850,5700,5700,5700,5700,14
20241007,103800,64732050,5700,5700,5700,5700,0
20241007,103700,64732050,5700,5700,5700,5700,0
20241007,103600,64732050,5700,5700,5700,5700,2
20241007,103500,64720650,5700,5700,5700,5700,0
20241007,103400,64720650,5700,5680,5700,5680,225
20241007,103300,63442280,5680,5680,5680,5680,1
20241007,103200,63436600,5680,5680,5680,5680,14
20241007,103100,63357080,5680,5680,5680,5680,2
20241007,103000,63345720,5680,5680,5680,5680,0
20241007,102900,63345720,5680,5680,5680,5680,0
20241007,102800,63345720,5680,5670,5680,5670,66
20241007,102700,62971360,5680,5680,5680,5680,0
20241007,102600,62971360,5680,5680,5680,5680,14
20241007,102500,62891840,5680,5680,5680,5680,41
20241007,102400,62658960,5680,5680,5680,5680,52
20241007,102300,62363600,5680,5680,5680,5680,14
20241007,102200,62284080,5680,5680,5680,5680,0
20241007,102100,62284080,5680,5680,5680,5680,5
20241007,102000,62255680,5680,5680,5680,5680,14
20241007,101900,62176160,5680,5680,5680,5680,1
20241007,101800,62170480,5680,5680,5680,5680,0
20241007,101700,62170480,5680,5680,5680,5680,1
20241007,101600,62164800,5680,5680,5680,5680,16
20241007,101500,62073920,5680,5680,5680,5680,1
20241007,101400,62068240,5670,5670,5670,5670,0
20241007,101300,62068240,5670,5700,5700,5670,156
20241007,101200,61182730,5700,5700,5700,5700,0
20241007,101100,61182730,5700,5680,5700,5680,198
20241007,101000,60057680,5680,5680,5680,5680,79
20241007,100900,59608960,5680,5690,5690,5680,15
20241007,100800,59523750,5690,5670,5690,5670,2
20241007,100700,59512390,5690,5690,5690,5690,0
20241007,100600,59512390,5690,5670,5700,5670,19
20241007,100500,59404430,5700,5700,5700,5700,11
20241007,100400,59341730,5690,5650,5690,5650,1001
20241007,100300,53646080,5660,5670,5700,5660,39
20241007,100200,53425050,5670,5670,5670,5670,96
20241007,100100,52880730,5670,5670,5670,5670,10
20241007,100000,52824030,5670,5660,5670,5660,18
20241007,095900,52722040,5660,5650,5660,5650,95
20241007,095800,52184360,5660,5660,5660,5660,0
20241007,095700,52184360,5660,5660,5660,5660,0
20241007,095600,52184360,5660,5640,5660,5620,834
20241007,095500,47488770,5660,5660,5660,5660,50
20241007,095400,47205770,5640,5660,5660,5640,22
20241007,095300,47081270,5660,5650,5660,5650,10
20241007,095200,47024700,5650,5650,5650,5650,17
20241007,095100,46928650,5650,5650,5650,5650,260
20241007,095000,45459650,5650,5650,5650,5650,10
20241007,094900,45403150,5650,5660,5660,5620,54
20241007,094800,45099030,5610,5610,5610,5610,453
20241007,094700,42557700,5610,5670,5670,5610,634
20241007,094600,38995370,5630,5630,5630,5630,68
20241007,094500,38612530,5630,5630,5630,5630,21
20241007,094400,38494300,5630,5630,5630,5630,1
20241007,094300,38488670,5620,5630,5630,5620,19
20241007,094200,38381750,5630,5630,5630,5630,50
20241007,094100,38100250,5630,5630,5630,5630,14
20241007,094000,38021430,5630,5630,5630,5630,1
20241007,093900,38015800,5630,5630,5630,5630,1
20241007,093800,38010170,5630,5630,5630,5630,30
20241007,093700,37841270,5630,5630,5630,5630,212
20241007,093600,36647710,5650,5660,5660,5650,2
20241007,093500,36636400,5630,5630,5630,5630,0
20241007,093400,36636400,5630,5630,5630,5630,210
20241007,093300,35454100,5640,5650,5660,5640,164
20241007,093200,34529100,5670,5670,5670,5670,13
20241007,093100,34455390,5670,5640,5670,5640,30
20241007,093000,34285320,5630,5630,5630,5620,448
20241007,092900,31765320,5640,5650,5650,5640,72
20241007,092800,31359040,5650,5650,5650,5650,0
20241007,092700,31359040,5650,5650,5650,5650,0
20241007,092600,31359040,5650,5650,5650,5650,1000
20241007,092500,25709040,5670,5670,5670,5670,80
20241007,092400,25255440,5670,5670,5670,5670,2
20241007,092300,25244100,5670,5670,5670,5670,9
20241007,092200,25193070,5680,5680,5680,5680,0
20241007,092100,25193070,5680,5680,5680,5680,1
20241007,092000,25187390,5630,5660,5670,5630,240
20241007,091900,23833680,5670,5670,5670,5670,50
20241007,091800,23550180,5670,5640,5670,5640,110
20241007,091700,22929480,5640,5630,5640,5630,50
20241007,091600,22647750,5620,5620,5620,5620,200
20241007,091500,21523750,5620,5630,5630,5620,101
20241007,091400,20956120,5630,5630,5630,5630,3
20241007,091300,20939230,5630,5630,5630,5630,60
20241007,091200,20601430,5620,5640,5640,5620,261
20241007,091100,19132290,5660,5630,5660,5630,106
20241007,091000,18532580,5620,5620,5630,5610,146
20241007,090900,17711410,5590,5610,5610,5580,1138
20241007,090800,11348200,5610,5650,5650,5610,578
20241007,090700,8093820,5640,5640,5640,5640,0
20241007,090600,8093820,5640,5640,5640,5640,0
20241007,090500,8093820,5640,5700,5700,5640,254
20241007,090400,6659580,5650,5650,5650,5650,110
20241007,090300,6038080,5650,5680,5680,5650,763
20241007,090200,1721140,5680,5710,5710,5680,124
20241007,090100,1014210,5730,5730,5730,5730,11
20241007,090000,951180,5730,5730,5730,5730,166