KissMeData/290690/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212600,1176222070,8240,8240,8240,8240,1726
20241007,212500,1176222070,8240,8240,8240,8240,0
20241007,212400,1176222070,8240,8240,8240,8240,0
20241007,212300,1176222070,8240,8240,8240,8240,0
20241007,212200,1176222070,8240,8240,8240,8240,0
20241007,212100,1176222070,8240,8240,8240,8240,0
20241007,212000,1176222070,8240,8240,8240,8240,0
20241007,211900,1176222070,8240,8240,8240,8240,0
20241007,211800,1176222070,8240,8240,8240,8240,0
20241007,211700,1176222070,8240,8240,8240,8240,0
20241007,211600,1176222070,8240,8240,8240,8240,0
20241007,211500,1176222070,8240,8240,8240,8240,0
20241007,211400,1176222070,8240,8240,8240,8240,0
20241007,211300,1176222070,8240,8240,8240,8240,0
20241007,211200,1176222070,8240,8240,8240,8240,0
20241007,211100,1176222070,8240,8240,8240,8240,0
20241007,211000,1176222070,8240,8240,8240,8240,0
20241007,210900,1176222070,8240,8240,8240,8240,0
20241007,210800,1176222070,8240,8240,8240,8240,0
20241007,210700,1176222070,8240,8240,8240,8240,0
20241007,210600,1176222070,8240,8240,8240,8240,0
20241007,210500,1176222070,8240,8240,8240,8240,0
20241007,210400,1176222070,8240,8240,8240,8240,0
20241007,210300,1176222070,8240,8240,8240,8240,0
20241007,210200,1176222070,8240,8240,8240,8240,0
20241007,210100,1176222070,8240,8240,8240,8240,0
20241007,210000,1176222070,8240,8240,8240,8240,0
20241007,205900,1176222070,8240,8240,8240,8240,0
20241007,205800,1176222070,8240,8240,8240,8240,0
20241007,205700,1176222070,8240,8240,8240,8240,0
20241007,205600,1176222070,8240,8240,8240,8240,1726
20241007,205500,1176222070,8240,8240,8240,8240,0
20241007,205400,1176222070,8240,8240,8240,8240,0
20241007,205300,1176222070,8240,8240,8240,8240,0
20241007,205200,1176222070,8240,8240,8240,8240,0
20241007,205100,1176222070,8240,8240,8240,8240,0
20241007,205000,1176222070,8240,8240,8240,8240,0
20241007,204900,1176222070,8240,8240,8240,8240,0
20241007,204800,1176222070,8240,8240,8240,8240,0
20241007,204700,1176222070,8240,8240,8240,8240,0
20241007,204600,1176222070,8240,8240,8240,8240,0
20241007,204500,1176222070,8240,8240,8240,8240,0
20241007,204400,1176222070,8240,8240,8240,8240,0
20241007,204300,1176222070,8240,8240,8240,8240,0
20241007,204200,1176222070,8240,8240,8240,8240,0
20241007,204100,1176222070,8240,8240,8240,8240,0
20241007,204000,1176222070,8240,8240,8240,8240,0
20241007,203900,1176222070,8240,8240,8240,8240,0
20241007,203800,1176222070,8240,8240,8240,8240,0
20241007,203700,1176222070,8240,8240,8240,8240,0
20241007,203600,1176222070,8240,8240,8240,8240,0
20241007,203500,1176222070,8240,8240,8240,8240,0
20241007,203400,1176222070,8240,8240,8240,8240,0
20241007,203300,1176222070,8240,8240,8240,8240,0
20241007,203200,1176222070,8240,8240,8240,8240,0
20241007,203100,1176222070,8240,8240,8240,8240,0
20241007,203000,1176222070,8240,8240,8240,8240,0
20241007,202900,1176222070,8240,8240,8240,8240,0
20241007,202800,1176222070,8240,8240,8240,8240,0
20241007,202700,1176222070,8240,8240,8240,8240,0
20241007,202600,1176222070,8240,8240,8240,8240,1726
20241007,202500,1176222070,8240,8240,8240,8240,0
20241007,202400,1176222070,8240,8240,8240,8240,0
20241007,202300,1176222070,8240,8240,8240,8240,0
20241007,202200,1176222070,8240,8240,8240,8240,0
20241007,202100,1176222070,8240,8240,8240,8240,0
20241007,202000,1176222070,8240,8240,8240,8240,0
20241007,201900,1176222070,8240,8240,8240,8240,0
20241007,201800,1176222070,8240,8240,8240,8240,0
20241007,201700,1176222070,8240,8240,8240,8240,0
20241007,201600,1176222070,8240,8240,8240,8240,0
20241007,201500,1176222070,8240,8240,8240,8240,0
20241007,201400,1176222070,8240,8240,8240,8240,0
20241007,201300,1176222070,8240,8240,8240,8240,0
20241007,201200,1176222070,8240,8240,8240,8240,0
20241007,201100,1176222070,8240,8240,8240,8240,0
20241007,201000,1176222070,8240,8240,8240,8240,0
20241007,200900,1176222070,8240,8240,8240,8240,0
20241007,200800,1176222070,8240,8240,8240,8240,0
20241007,200700,1176222070,8240,8240,8240,8240,0
20241007,200600,1176222070,8240,8240,8240,8240,0
20241007,200500,1176222070,8240,8240,8240,8240,0
20241007,200400,1176222070,8240,8240,8240,8240,0
20241007,200300,1176222070,8240,8240,8240,8240,0
20241007,200200,1176222070,8240,8240,8240,8240,0
20241007,200100,1176222070,8240,8240,8240,8240,0
20241007,200000,1176222070,8240,8240,8240,8240,0
20241007,195900,1176222070,8240,8240,8240,8240,0
20241007,195800,1176222070,8240,8240,8240,8240,0
20241007,195700,1176222070,8240,8240,8240,8240,0
20241007,195600,1176222070,8240,8240,8240,8240,1726
20241007,195500,1176222070,8240,8240,8240,8240,0
20241007,195400,1176222070,8240,8240,8240,8240,0
20241007,195300,1176222070,8240,8240,8240,8240,0
20241007,195200,1176222070,8240,8240,8240,8240,0
20241007,195100,1176222070,8240,8240,8240,8240,0
20241007,195000,1176222070,8240,8240,8240,8240,0
20241007,194900,1176222070,8240,8240,8240,8240,0
20241007,194800,1176222070,8240,8240,8240,8240,0
20241007,194700,1176222070,8240,8240,8240,8240,0
20241007,194600,1176222070,8240,8240,8240,8240,0
20241007,194500,1176222070,8240,8240,8240,8240,0
20241007,194400,1176222070,8240,8240,8240,8240,0
20241007,194300,1176222070,8240,8240,8240,8240,0
20241007,194200,1176222070,8240,8240,8240,8240,0
20241007,194100,1176222070,8240,8240,8240,8240,0
20241007,194000,1176222070,8240,8240,8240,8240,0
20241007,193900,1176222070,8240,8240,8240,8240,0
20241007,193800,1176222070,8240,8240,8240,8240,0
20241007,193700,1176222070,8240,8240,8240,8240,0
20241007,193600,1176222070,8240,8240,8240,8240,0
20241007,193500,1176222070,8240,8240,8240,8240,0
20241007,193400,1176222070,8240,8240,8240,8240,0
20241007,193300,1176222070,8240,8240,8240,8240,0
20241007,193200,1176222070,8240,8240,8240,8240,0
20241007,193100,1176222070,8240,8240,8240,8240,0
20241007,193000,1176222070,8240,8240,8240,8240,0
20241007,192900,1176222070,8240,8240,8240,8240,0
20241007,192800,1176222070,8240,8240,8240,8240,0
20241007,192700,1176222070,8240,8240,8240,8240,0
20241007,192600,1176222070,8240,8240,8240,8240,1726
20241007,192500,1176222070,8240,8240,8240,8240,0
20241007,192400,1176222070,8240,8240,8240,8240,0
20241007,192300,1176222070,8240,8240,8240,8240,0
20241007,192200,1176222070,8240,8240,8240,8240,0
20241007,192100,1176222070,8240,8240,8240,8240,0
20241007,192000,1176222070,8240,8240,8240,8240,0
20241007,191900,1176222070,8240,8240,8240,8240,0
20241007,191800,1176222070,8240,8240,8240,8240,0
20241007,191700,1176222070,8240,8240,8240,8240,0
20241007,191600,1176222070,8240,8240,8240,8240,0
20241007,191500,1176222070,8240,8240,8240,8240,0
20241007,191400,1176222070,8240,8240,8240,8240,0
20241007,191300,1176222070,8240,8240,8240,8240,0
20241007,191200,1176222070,8240,8240,8240,8240,0
20241007,191100,1176222070,8240,8240,8240,8240,0
20241007,191000,1176222070,8240,8240,8240,8240,0
20241007,190900,1176222070,8240,8240,8240,8240,0
20241007,190800,1176222070,8240,8240,8240,8240,0
20241007,190700,1176222070,8240,8240,8240,8240,0
20241007,190600,1176222070,8240,8240,8240,8240,0
20241007,190500,1176222070,8240,8240,8240,8240,0
20241007,190400,1176222070,8240,8240,8240,8240,0
20241007,190300,1176222070,8240,8240,8240,8240,0
20241007,190200,1176222070,8240,8240,8240,8240,0
20241007,190100,1176222070,8240,8240,8240,8240,0
20241007,190000,1176222070,8240,8240,8240,8240,0
20241007,185900,1176222070,8240,8240,8240,8240,0
20241007,185800,1176222070,8240,8240,8240,8240,0
20241007,185700,1176222070,8240,8240,8240,8240,0
20241007,185600,1176222070,8240,8240,8240,8240,1726
20241007,185500,1176222070,8240,8240,8240,8240,0
20241007,185400,1176222070,8240,8240,8240,8240,0
20241007,185300,1176222070,8240,8240,8240,8240,0
20241007,185200,1176222070,8240,8240,8240,8240,0
20241007,185100,1176222070,8240,8240,8240,8240,0
20241007,185000,1176222070,8240,8240,8240,8240,0
20241007,184900,1176222070,8240,8240,8240,8240,0
20241007,184800,1176222070,8240,8240,8240,8240,0
20241007,184700,1176222070,8240,8240,8240,8240,0
20241007,184600,1176222070,8240,8240,8240,8240,0
20241007,184500,1176222070,8240,8240,8240,8240,0
20241007,184400,1176222070,8240,8240,8240,8240,0
20241007,184300,1176222070,8240,8240,8240,8240,0
20241007,184200,1176222070,8240,8240,8240,8240,0
20241007,184100,1176222070,8240,8240,8240,8240,0
20241007,184000,1176222070,8240,8240,8240,8240,0
20241007,183900,1176222070,8240,8240,8240,8240,0
20241007,183800,1176222070,8240,8240,8240,8240,0
20241007,183700,1176222070,8240,8240,8240,8240,0
20241007,183600,1176222070,8240,8240,8240,8240,0
20241007,183500,1176222070,8240,8240,8240,8240,0
20241007,183400,1176222070,8240,8240,8240,8240,0
20241007,183300,1176222070,8240,8240,8240,8240,0
20241007,183200,1176222070,8240,8240,8240,8240,0
20241007,183100,1176222070,8240,8240,8240,8240,0
20241007,183000,1176222070,8240,8240,8240,8240,0
20241007,182900,1176222070,8240,8240,8240,8240,0
20241007,182800,1176222070,8240,8240,8240,8240,0
20241007,182700,1176222070,8240,8240,8240,8240,0
20241007,182600,1176222070,8240,8240,8240,8240,1726
20241007,182500,1176222070,8240,8240,8240,8240,0
20241007,182400,1176222070,8240,8240,8240,8240,0
20241007,182300,1176222070,8240,8240,8240,8240,0
20241007,182200,1176222070,8240,8240,8240,8240,0
20241007,182100,1176222070,8240,8240,8240,8240,0
20241007,182000,1176222070,8240,8240,8240,8240,0
20241007,181900,1176222070,8240,8240,8240,8240,0
20241007,181800,1176222070,8240,8240,8240,8240,0
20241007,181700,1176222070,8240,8240,8240,8240,0
20241007,181600,1176222070,8240,8240,8240,8240,0
20241007,181500,1176222070,8240,8240,8240,8240,0
20241007,181400,1176222070,8240,8240,8240,8240,0
20241007,181300,1176222070,8240,8240,8240,8240,0
20241007,181200,1176222070,8240,8240,8240,8240,0
20241007,181100,1176222070,8240,8240,8240,8240,0
20241007,181000,1176222070,8240,8240,8240,8240,0
20241007,180900,1176222070,8240,8240,8240,8240,0
20241007,180800,1176222070,8240,8240,8240,8240,0
20241007,180700,1176222070,8240,8240,8240,8240,0
20241007,180600,1176222070,8240,8240,8240,8240,0
20241007,180500,1176222070,8240,8240,8240,8240,0
20241007,180400,1176222070,8240,8240,8240,8240,0
20241007,180300,1176222070,8240,8240,8240,8240,0
20241007,180200,1176222070,8240,8240,8240,8240,0
20241007,180100,1176222070,8240,8240,8240,8240,0
20241007,180000,1176222070,8240,8240,8240,8240,0
20241007,175900,1176222070,8240,8240,8240,8240,0
20241007,175800,1176222070,8240,8240,8240,8240,0
20241007,175700,1176222070,8240,8240,8240,8240,0
20241007,175600,1176222070,8240,8240,8240,8240,1726
20241007,175500,1176222070,8240,8240,8240,8240,0
20241007,175400,1176222070,8240,8240,8240,8240,0
20241007,175300,1176222070,8240,8240,8240,8240,0
20241007,175200,1176222070,8240,8240,8240,8240,0
20241007,175100,1176222070,8240,8240,8240,8240,0
20241007,175000,1176222070,8240,8240,8240,8240,0
20241007,174900,1176222070,8240,8240,8240,8240,0
20241007,174800,1176222070,8240,8240,8240,8240,0
20241007,174700,1176222070,8240,8240,8240,8240,0
20241007,174600,1176222070,8240,8240,8240,8240,0
20241007,174500,1176222070,8240,8240,8240,8240,0
20241007,174400,1176222070,8240,8240,8240,8240,0
20241007,174300,1176222070,8240,8240,8240,8240,0
20241007,174200,1176222070,8240,8240,8240,8240,0
20241007,174100,1176222070,8240,8240,8240,8240,0
20241007,174000,1176222070,8240,8240,8240,8240,0
20241007,173900,1176222070,8240,8240,8240,8240,0
20241007,173800,1176222070,8240,8240,8240,8240,0
20241007,173700,1176222070,8240,8240,8240,8240,0
20241007,173600,1176222070,8240,8240,8240,8240,0
20241007,173500,1176222070,8240,8240,8240,8240,0
20241007,173400,1176222070,8240,8240,8240,8240,0
20241007,173300,1176222070,8240,8240,8240,8240,0
20241007,173200,1176222070,8240,8240,8240,8240,0
20241007,173100,1176222070,8240,8240,8240,8240,0
20241007,173000,1176222070,8240,8240,8240,8240,0
20241007,172900,1176222070,8240,8240,8240,8240,0
20241007,172800,1176222070,8240,8240,8240,8240,0
20241007,172700,1176222070,8240,8240,8240,8240,0
20241007,172600,1176222070,8240,8240,8240,8240,1726
20241007,172500,1176222070,8240,8240,8240,8240,0
20241007,172400,1176222070,8240,8240,8240,8240,0
20241007,172300,1176222070,8240,8240,8240,8240,0
20241007,172200,1176222070,8240,8240,8240,8240,0
20241007,172100,1176222070,8240,8240,8240,8240,0
20241007,172000,1176222070,8240,8240,8240,8240,0
20241007,171900,1176222070,8240,8240,8240,8240,0
20241007,171800,1176222070,8240,8240,8240,8240,0
20241007,171700,1176222070,8240,8240,8240,8240,0
20241007,171600,1176222070,8240,8240,8240,8240,0
20241007,171500,1176222070,8240,8240,8240,8240,0
20241007,171400,1176222070,8240,8240,8240,8240,0
20241007,171300,1176222070,8240,8240,8240,8240,0
20241007,171200,1176222070,8240,8240,8240,8240,0
20241007,171100,1176222070,8240,8240,8240,8240,0
20241007,171000,1176222070,8240,8240,8240,8240,0
20241007,170900,1176222070,8240,8240,8240,8240,0
20241007,170800,1176222070,8240,8240,8240,8240,0
20241007,170700,1176222070,8240,8240,8240,8240,0
20241007,170600,1176222070,8240,8240,8240,8240,0
20241007,170500,1176222070,8240,8240,8240,8240,0
20241007,170400,1176222070,8240,8240,8240,8240,0
20241007,170300,1176222070,8240,8240,8240,8240,0
20241007,170200,1176222070,8240,8240,8240,8240,0
20241007,170100,1176222070,8240,8240,8240,8240,0
20241007,170000,1176222070,8240,8240,8240,8240,0
20241007,165900,1176222070,8240,8240,8240,8240,0
20241007,165800,1176222070,8240,8240,8240,8240,0
20241007,165700,1176222070,8240,8240,8240,8240,0
20241007,165600,1176222070,8240,8240,8240,8240,1726
20241007,165500,1176222070,8240,8240,8240,8240,0
20241007,165400,1176222070,8240,8240,8240,8240,0
20241007,165300,1176222070,8240,8240,8240,8240,0
20241007,165200,1176222070,8240,8240,8240,8240,0
20241007,165100,1176222070,8240,8240,8240,8240,0
20241007,165000,1176222070,8240,8240,8240,8240,0
20241007,164900,1176222070,8240,8240,8240,8240,0
20241007,164800,1176222070,8240,8240,8240,8240,0
20241007,164700,1176222070,8240,8240,8240,8240,0
20241007,164600,1176222070,8240,8240,8240,8240,0
20241007,164500,1176222070,8240,8240,8240,8240,0
20241007,164400,1176222070,8240,8240,8240,8240,0
20241007,164300,1176222070,8240,8240,8240,8240,0
20241007,164200,1176222070,8240,8240,8240,8240,0
20241007,164100,1176222070,8240,8240,8240,8240,0
20241007,164000,1176222070,8240,8240,8240,8240,0
20241007,163900,1176222070,8240,8240,8240,8240,0
20241007,163800,1176222070,8240,8240,8240,8240,0
20241007,163700,1176222070,8240,8240,8240,8240,0
20241007,163600,1176222070,8240,8240,8240,8240,0
20241007,163500,1176222070,8240,8240,8240,8240,0
20241007,163400,1176222070,8240,8240,8240,8240,0
20241007,163300,1176222070,8240,8240,8240,8240,0
20241007,163200,1176222070,8240,8240,8240,8240,0
20241007,163100,1176222070,8240,8240,8240,8240,0
20241007,163000,1176222070,8240,8240,8240,8240,0
20241007,162900,1176222070,8240,8240,8240,8240,0
20241007,162800,1176222070,8240,8240,8240,8240,0
20241007,162700,1176222070,8240,8240,8240,8240,0
20241007,162600,1176222070,8240,8240,8240,8240,1726
20241007,162500,1176222070,8240,8240,8240,8240,0
20241007,162400,1176222070,8240,8240,8240,8240,0
20241007,162300,1176222070,8240,8240,8240,8240,0
20241007,162200,1176222070,8240,8240,8240,8240,0
20241007,162100,1176222070,8240,8240,8240,8240,0
20241007,162000,1176222070,8240,8240,8240,8240,0
20241007,161900,1176222070,8240,8240,8240,8240,0
20241007,161800,1176222070,8240,8240,8240,8240,0
20241007,161700,1176222070,8240,8240,8240,8240,0
20241007,161600,1176222070,8240,8240,8240,8240,0
20241007,161500,1176222070,8240,8240,8240,8240,0
20241007,161400,1176222070,8240,8240,8240,8240,0
20241007,161300,1176222070,8240,8240,8240,8240,0
20241007,161200,1176222070,8240,8240,8240,8240,0
20241007,161100,1176222070,8240,8240,8240,8240,0
20241007,161000,1176222070,8240,8240,8240,8240,0
20241007,160900,1176222070,8240,8240,8240,8240,0
20241007,160800,1176222070,8240,8240,8240,8240,0
20241007,160700,1176222070,8240,8240,8240,8240,0
20241007,160600,1176222070,8240,8240,8240,8240,0
20241007,160500,1176222070,8240,8240,8240,8240,0
20241007,160400,1176222070,8240,8240,8240,8240,0
20241007,160300,1176222070,8240,8240,8240,8240,0
20241007,160200,1176222070,8240,8240,8240,8240,0
20241007,160100,1176222070,8240,8240,8240,8240,0
20241007,160000,1176222070,8240,8240,8240,8240,0
20241007,155900,1176222070,8240,8240,8240,8240,0
20241007,155800,1176222070,8240,8240,8240,8240,0
20241007,155700,1176222070,8240,8240,8240,8240,0
20241007,155600,1176222070,8240,8240,8240,8240,1726
20241007,155500,1176222070,8240,8240,8240,8240,0
20241007,155400,1176222070,8240,8240,8240,8240,0
20241007,155300,1176222070,8240,8240,8240,8240,0
20241007,155200,1176222070,8240,8240,8240,8240,0
20241007,155100,1176222070,8240,8240,8240,8240,0
20241007,155000,1176222070,8240,8240,8240,8240,0
20241007,154900,1176222070,8240,8240,8240,8240,0
20241007,154800,1176222070,8240,8240,8240,8240,0
20241007,154700,1176222070,8240,8240,8240,8240,0
20241007,154600,1176222070,8240,8240,8240,8240,0
20241007,154500,1176222070,8240,8240,8240,8240,0
20241007,154400,1176222070,8240,8240,8240,8240,0
20241007,154300,1176222070,8240,8240,8240,8240,0
20241007,154200,1176222070,8240,8240,8240,8240,0
20241007,154100,1176222070,8240,8240,8240,8240,0
20241007,154000,1176222070,8240,8240,8240,8240,0
20241007,153900,1176222070,8240,8240,8240,8240,0
20241007,153800,1176222070,8240,8240,8240,8240,0
20241007,153700,1176222070,8240,8240,8240,8240,0
20241007,153600,1176222070,8240,8240,8240,8240,0
20241007,153500,1176222070,8240,8240,8240,8240,0
20241007,153400,1176222070,8240,8240,8240,8240,0
20241007,153300,1176222070,8240,8240,8240,8240,0
20241007,153200,1176222070,8240,8240,8240,8240,0
20241007,153100,1176222070,8240,8240,8240,8240,0
20241007,153000,1176222070,8240,8240,8240,8240,1726
20241007,152900,1161999830,8220,8220,8220,8220,0
20241007,152800,1161999830,8220,8220,8220,8220,0
20241007,152700,1161999830,8220,8220,8220,8220,0
20241007,152600,1161999830,8220,8220,8220,8220,0
20241007,152500,1161999830,8220,8220,8220,8220,0
20241007,152400,1161999830,8220,8220,8220,8220,0
20241007,152300,1161999830,8220,8220,8220,8220,0
20241007,152200,1161999830,8220,8220,8220,8220,0
20241007,152100,1161999830,8220,8220,8220,8220,0
20241007,152000,1161999830,8220,8220,8220,8220,0
20241007,151900,1161999830,8220,8250,8270,8220,1114
20241007,151800,1152834570,8250,8250,8250,8200,10747
20241007,151700,1064533210,8250,8250,8250,8250,383
20241007,151600,1061373460,8250,8250,8250,8250,1357
20241007,151500,1050178210,8270,8260,8270,8260,892
20241007,151400,1042807460,8260,8260,8260,8260,32
20241007,151300,1042543140,8260,8260,8260,8260,518
20241007,151200,1038264460,8260,8260,8260,8260,24
20241007,151100,1038066220,8260,8260,8270,8260,1118
20241007,151000,1028831530,8260,8280,8280,8260,2500
20241007,150900,1008154200,8280,8280,8280,8280,10
20241007,150800,1008071400,8290,8290,8290,8290,1
20241007,150700,1008063110,8290,8290,8290,8290,50
20241007,150600,1007648610,8290,8290,8290,8290,150
20241007,150500,1006405110,8290,8280,8290,8280,194
20241007,150400,1004798780,8280,8280,8280,8280,234
20241007,150300,1002861260,8280,8280,8280,8280,9
20241007,150200,1002786740,8290,8290,8290,8290,580
20241007,150100,997978540,8320,8320,8320,8320,0
20241007,150000,997978540,8320,8320,8320,8320,30
20241007,145900,997728940,8290,8300,8300,8290,167
20241007,145800,996343210,8320,8320,8320,8320,0
20241007,145700,996343210,8320,8320,8320,8320,300
20241007,145600,993847210,8320,8320,8320,8320,0
20241007,145500,993847210,8320,8320,8320,8320,0
20241007,145400,993847210,8320,8320,8320,8320,1
20241007,145300,993838890,8300,8300,8300,8300,393
20241007,145200,990576990,8300,8300,8300,8300,159
20241007,145100,989257290,8300,8300,8300,8300,0
20241007,145000,989257290,8300,8300,8300,8280,96
20241007,144900,988462300,8300,8300,8300,8300,0
20241007,144800,988462300,8300,8300,8300,8300,0
20241007,144700,988462300,8300,8300,8300,8300,0
20241007,144600,988462300,8300,8300,8300,8300,0
20241007,144500,988462300,8300,8310,8320,8300,93
20241007,144400,987690140,8320,8290,8330,8290,1237
20241007,144300,977422730,8300,8290,8300,8290,1965
20241007,144200,961113380,8280,8290,8290,8280,82
20241007,144100,960433760,8290,8290,8290,8290,36
20241007,144000,960135320,8300,8290,8300,8290,11
20241007,143900,960044120,8300,8290,8300,8290,271
20241007,143800,957796550,8300,8290,8300,8290,879
20241007,143700,950500950,8280,8280,8280,8280,0
20241007,143600,950500950,8280,8280,8280,8280,0
20241007,143500,950500950,8280,8280,8280,8280,0
20241007,143400,950500950,8280,8280,8280,8280,10
20241007,143300,950418150,8300,8300,8300,8300,101
20241007,143200,949579850,8300,8290,8300,8290,1896
20241007,143100,933844820,8260,8290,8290,8260,766
20241007,143000,927514930,8290,8290,8290,8290,1
20241007,142900,927506640,8260,8260,8260,8260,0
20241007,142800,927506640,8260,8260,8260,8260,50
20241007,142700,927093640,8260,8260,8260,8260,0
20241007,142600,927093640,8260,8260,8260,8260,219
20241007,142500,925284700,8270,8270,8270,8270,0
20241007,142400,925284700,8270,8270,8270,8270,500
20241007,142300,921149700,8270,8270,8270,8270,577
20241007,142200,916377910,8270,8270,8270,8270,0
20241007,142100,916377910,8270,8270,8270,8270,0
20241007,142000,916377910,8270,8270,8270,8270,0
20241007,141900,916377910,8270,8270,8270,8270,0
20241007,141800,916377910,8270,8270,8270,8270,0
20241007,141700,916377910,8270,8270,8270,8270,675
20241007,141600,910795660,8280,8280,8280,8280,11
20241007,141500,910704580,8280,8280,8280,8280,20
20241007,141400,910538980,8270,8270,8270,8270,0
20241007,141300,910538980,8270,8270,8270,8270,10
20241007,141200,910456280,8270,8270,8270,8270,10
20241007,141100,910373580,8290,8290,8290,8290,91
20241007,141000,909619190,8290,8290,8290,8290,15
20241007,140900,909494840,8290,8290,8290,8290,1
20241007,140800,909486550,8280,8280,8280,8280,137
20241007,140700,908352190,8280,8280,8280,8280,12
20241007,140600,908252830,8280,8280,8280,8280,111
20241007,140500,907333750,8270,8270,8270,8270,536
20241007,140400,902901030,8270,8280,8280,8270,527
20241007,140300,898542690,8280,8280,8280,8280,0
20241007,140200,898542690,8280,8280,8280,8280,5
20241007,140100,898501290,8280,8280,8280,8280,58
20241007,140000,898021050,8290,8280,8290,8280,127
20241007,135900,896968490,8280,8280,8280,8280,0
20241007,135800,896968490,8280,8280,8280,8280,0
20241007,135700,896968490,8280,8280,8280,8280,1
20241007,135600,896960210,8280,8280,8280,8280,0
20241007,135500,896960210,8280,8280,8280,8280,74
20241007,135400,896347490,8280,8280,8280,8280,0
20241007,135300,896347490,8280,8290,8290,8280,56
20241007,135200,895883550,8290,8290,8290,8290,0
20241007,135100,895883550,8290,8290,8290,8290,121
20241007,135000,894880460,8280,8280,8280,8280,300
20241007,134900,892396460,8270,8270,8270,8270,148
20241007,134800,891172500,8280,8280,8280,8280,0
20241007,134700,891172500,8280,8280,8280,8280,165
20241007,134600,889806300,8270,8270,8270,8270,16
20241007,134500,889673980,8270,8270,8270,8270,843
20241007,134400,882702370,8250,8270,8270,8250,162
20241007,134300,881365470,8270,8260,8270,8250,1037
20241007,134200,872789910,8240,8240,8240,8240,0
20241007,134100,872789910,8240,8240,8240,8240,0
20241007,134000,872789910,8240,8270,8270,8240,542
20241007,133900,868308570,8250,8250,8250,8250,1
20241007,133800,868300320,8280,8250,8280,8230,784
20241007,133700,861840500,8250,8270,8270,8250,21
20241007,133600,861667230,8270,8270,8270,8270,22
20241007,133500,861485290,8250,8250,8250,8250,112
20241007,133400,860561290,8250,8270,8270,8250,2626
20241007,133300,838896510,8270,8270,8270,8270,24
20241007,133200,838698030,8260,8270,8270,8260,1082
20241007,133100,829754980,8300,8300,8300,8300,0
20241007,133000,829754980,8300,8300,8300,8300,30
20241007,132900,829505980,8250,8280,8290,8250,252
20241007,132800,827419260,8290,8290,8290,8290,0
20241007,132700,827419260,8290,8270,8290,8230,6034
20241007,132600,777691330,8260,8270,8270,8260,1500
20241007,132500,765294130,8280,8280,8280,8280,49
20241007,132400,764888410,8280,8300,8300,8280,1001
20241007,132300,756599600,8290,8290,8290,8290,0
20241007,132200,756599600,8290,8290,8290,8290,50
20241007,132100,756185100,8290,8300,8300,8290,26
20241007,132000,755969460,8320,8320,8320,8320,0
20241007,131900,755969460,8320,8310,8320,8310,1016
20241007,131800,747516500,8310,8310,8310,8310,14
20241007,131700,747400160,8310,8310,8310,8310,0
20241007,131600,747400160,8310,8300,8310,8300,281
20241007,131500,745067770,8280,8280,8280,8280,0
20241007,131400,745067770,8280,8280,8280,8280,235
20241007,131300,743121970,8280,8290,8290,8280,81
20241007,131200,742451100,8290,8300,8300,8290,380
20241007,131100,739299900,8300,8300,8300,8300,0
20241007,131000,739299900,8300,8320,8320,8300,2000
20241007,130900,722698120,8320,8320,8320,8320,71
20241007,130800,722107400,8320,8320,8320,8320,100
20241007,130700,721275400,8320,8320,8320,8320,200
20241007,130600,719611400,8330,8330,8330,8330,0
20241007,130500,719611400,8330,8330,8330,8330,0
20241007,130400,719611400,8330,8320,8330,8310,394
20241007,130300,716336280,8320,8320,8320,8320,100
20241007,130200,715504280,8330,8340,8340,8330,15
20241007,130100,715379200,8340,8340,8340,8340,239
20241007,130000,713385940,8330,8330,8330,8330,0
20241007,125900,713385940,8330,8330,8330,8330,31
20241007,125800,713127710,8320,8320,8320,8320,880
20241007,125700,705806110,8320,8330,8330,8320,133
20241007,125600,704699420,8330,8330,8330,8330,27
20241007,125500,704474510,8340,8340,8340,8340,77
20241007,125400,703832330,8340,8340,8340,8340,10
20241007,125300,703748930,8330,8330,8330,8330,93
20241007,125200,702974240,8330,8330,8330,8330,0
20241007,125100,702974240,8330,8340,8340,8330,342
20241007,125000,700122630,8340,8340,8340,8340,0
20241007,124900,700122630,8340,8350,8350,8340,699
20241007,124800,694292670,8340,8350,8350,8340,95
20241007,124700,693499720,8350,8350,8350,8350,0
20241007,124600,693499720,8350,8350,8350,8350,250
20241007,124500,691412220,8340,8340,8340,8340,0
20241007,124400,691412220,8340,8340,8340,8340,99
20241007,124300,690586560,8340,8340,8340,8330,220
20241007,124200,688751920,8330,8350,8350,8330,126
20241007,124100,687701780,8340,8340,8340,8340,13
20241007,124000,687593360,8340,8340,8340,8340,0
20241007,123900,687593360,8340,8340,8340,8340,111
20241007,123800,686667620,8340,8340,8340,8340,0
20241007,123700,686667620,8340,8340,8340,8340,0
20241007,123600,686667620,8340,8340,8340,8340,42
20241007,123500,686317340,8320,8320,8320,8320,0
20241007,123400,686317340,8320,8320,8320,8300,1452
20241007,123300,674251380,8340,8340,8340,8340,100
20241007,123200,673417380,8320,8330,8330,8310,461
20241007,123100,669582400,8340,8340,8340,8340,0
20241007,123000,669582400,8340,8340,8340,8340,8
20241007,122900,669515680,8340,8340,8340,8340,0
20241007,122800,669515680,8340,8340,8340,8340,19
20241007,122700,669357220,8360,8360,8360,8360,0
20241007,122600,669357220,8360,8360,8360,8360,0
20241007,122500,669357220,8360,8360,8360,8360,0
20241007,122400,669357220,8360,8320,8370,8320,1037
20241007,122300,660727830,8320,8360,8360,8320,1024
20241007,122200,652202940,8330,8330,8330,8330,0
20241007,122100,652202940,8330,8330,8330,8330,30
20241007,122000,651953040,8330,8330,8330,8330,0
20241007,121900,651953040,8330,8330,8330,8330,0
20241007,121800,651953040,8330,8330,8330,8330,0
20241007,121700,651953040,8330,8330,8330,8330,25
20241007,121600,651744790,8330,8330,8330,8330,0
20241007,121500,651744790,8330,8330,8330,8330,0
20241007,121400,651744790,8330,8330,8330,8330,44
20241007,121300,651378270,8330,8330,8330,8330,827
20241007,121200,644489360,8350,8350,8350,8350,82
20241007,121100,643804660,8350,8370,8370,8350,9
20241007,121000,643729490,8330,8330,8330,8330,0
20241007,120900,643729490,8330,8330,8330,8330,181
20241007,120800,642221760,8330,8340,8340,8330,1600
20241007,120700,628887410,8340,8340,8340,8340,2
20241007,120600,628870730,8380,8380,8380,8380,1000
20241007,120500,620490730,8380,8380,8380,8380,0
20241007,120400,620490730,8380,8380,8380,8380,0
20241007,120300,620490730,8380,8340,8380,8340,301
20241007,120200,617980350,8340,8340,8340,8340,64
20241007,120100,617446590,8380,8380,8380,8380,1
20241007,120000,617438210,8340,8380,8380,8340,1031
20241007,115900,608838430,8340,8350,8350,8340,2012
20241007,115800,592052300,8360,8360,8380,8360,247
20241007,115700,589987360,8360,8370,8370,8360,1679
20241007,115600,575934680,8370,8370,8370,8370,100
20241007,115500,575097680,8370,8370,8370,8370,14
20241007,115400,574980500,8380,8380,8380,8380,10
20241007,115300,574896700,8380,8380,8380,8380,0
20241007,115200,574896700,8380,8380,8380,8380,0
20241007,115100,574896700,8380,8380,8380,8380,279
20241007,115000,572558680,8380,8380,8380,8380,0
20241007,114900,572558680,8380,8380,8380,8380,0
20241007,114800,572558680,8380,8380,8380,8380,10
20241007,114700,572474880,8380,8380,8380,8380,119
20241007,114600,571477660,8400,8380,8400,8380,1064
20241007,114500,562540700,8400,8400,8400,8400,22
20241007,114400,562355900,8400,8400,8400,8400,22
20241007,114300,562171100,8380,8380,8380,8380,0
20241007,114200,562171100,8380,8380,8380,8380,0
20241007,114100,562171100,8380,8380,8380,8380,0
20241007,114000,562171100,8380,8380,8380,8380,0
20241007,113900,562171100,8380,8380,8380,8380,0
20241007,113800,562171100,8380,8380,8380,8380,20
20241007,113700,562003500,8380,8380,8380,8380,0
20241007,113600,562003500,8380,8380,8380,8380,253
20241007,113500,559883360,8380,8380,8380,8380,0
20241007,113400,559883360,8380,8380,8380,8380,9
20241007,113300,559807940,8380,8380,8380,8380,13
20241007,113200,559699000,8410,8410,8410,8410,2
20241007,113100,559682180,8420,8390,8420,8380,203
20241007,113000,557978960,8420,8400,8420,8390,35
20241007,112900,557684400,8400,8400,8400,8400,3
20241007,112800,557659200,8390,8390,8390,8390,10
20241007,112700,557575300,8390,8390,8390,8390,0
20241007,112600,557575300,8390,8390,8390,8390,379
20241007,112500,554395490,8390,8390,8390,8390,0
20241007,112400,554395490,8390,8390,8390,8390,0
20241007,112300,554395490,8390,8390,8390,8390,0
20241007,112200,554395490,8390,8390,8390,8390,621
20241007,112100,549185300,8420,8420,8420,8420,200
20241007,112000,547501300,8420,8420,8420,8420,10
20241007,111900,547417100,8420,8410,8420,8410,204
20241007,111800,545699470,8420,8410,8420,8410,4062
20241007,111700,511501630,8410,8390,8410,8390,167
20241007,111600,510098430,8410,8410,8410,8410,0
20241007,111500,510098430,8410,8380,8410,8320,156
20241007,111400,508795000,8420,8420,8420,8420,0
20241007,111300,508795000,8420,8420,8420,8420,90
20241007,111200,508037200,8420,8410,8420,8410,7
20241007,111100,507978320,8420,8420,8420,8420,600
20241007,111000,502926320,8410,8410,8410,8410,0
20241007,110900,502926320,8410,8410,8410,8410,200
20241007,110800,501244320,8410,8410,8410,8410,500
20241007,110700,497039320,8410,8410,8410,8410,0
20241007,110600,497039320,8410,8410,8410,8410,1000
20241007,110500,488629320,8410,8410,8410,8410,0
20241007,110400,488629320,8410,8410,8410,8410,0
20241007,110300,488629320,8410,8410,8410,8410,10
20241007,110200,488545220,8410,8410,8410,8410,0
20241007,110100,488545220,8410,8410,8410,8410,1
20241007,110000,488536810,8280,8400,8410,8280,5587
20241007,105900,441968750,8420,8420,8420,8420,0
20241007,105800,441968750,8420,8430,8430,8420,173
20241007,105700,440512040,8430,8440,8440,8430,60
20241007,105600,440006230,8430,8420,8430,8420,369
20241007,105500,436896640,8420,8420,8420,8420,0
20241007,105400,436896640,8420,8390,8420,8390,119
20241007,105300,435896060,8390,8390,8390,8390,6
20241007,105200,435845720,8370,8370,8370,8370,100
20241007,105100,435008720,8360,8360,8360,8360,0
20241007,105000,435008720,8360,8360,8360,8360,1
20241007,104900,435000360,8400,8360,8400,8360,41
20241007,104800,434656560,8400,8360,8400,8360,247
20241007,104700,432591440,8360,8390,8410,8360,154
20241007,104600,431301830,8390,8400,8400,8360,230
20241007,104500,429370840,8400,8420,8420,8400,525
20241007,104400,424954360,8430,8430,8430,8430,225
20241007,104300,423057610,8470,8470,8470,8470,100
20241007,104200,422210610,8470,8410,8470,8410,801
20241007,104100,415447900,8420,8460,8460,8420,400
20241007,104000,412076220,8460,8460,8460,8460,150
20241007,103900,410807220,8480,8450,8480,8450,1431
20241007,103800,398694550,8450,8430,8450,8430,537
20241007,103700,394158910,8420,8440,8450,8420,316
20241007,103600,391491880,8440,8450,8450,8430,2108
20241007,103500,373704300,8450,8420,8450,8420,859
20241007,103400,366456400,8420,8390,8420,8390,1055
20241007,103300,357583130,8370,8340,8370,8340,858
20241007,103200,350416540,8340,8340,8340,8340,730
20241007,103100,344328340,8340,8340,8340,8340,123
20241007,103000,343302520,8340,8340,8340,8340,10
20241007,102900,343219120,8330,8330,8330,8330,23
20241007,102800,343027530,8330,8330,8330,8330,0
20241007,102700,343027530,8330,8330,8330,8330,77
20241007,102600,342386120,8330,8330,8330,8330,0
20241007,102500,342386120,8330,8340,8340,8320,922
20241007,102400,334704970,8340,8340,8340,8340,19
20241007,102300,334546510,8340,8320,8340,8320,105
20241007,102200,333672320,8320,8330,8330,8320,433
20241007,102100,330069750,8330,8340,8340,8330,158
20241007,102000,328752040,8310,8340,8340,8310,38
20241007,101900,328436230,8340,8340,8340,8340,5
20241007,101800,328394530,8340,8310,8340,8310,92
20241007,101700,327628840,8310,8330,8330,8310,1114
20241007,101600,318350520,8330,8330,8330,8330,0
20241007,101500,318350520,8330,8330,8330,8330,0
20241007,101400,318350520,8330,8330,8330,8330,100
20241007,101300,317517520,8340,8340,8340,8340,0
20241007,101200,317517520,8340,8340,8340,8340,336
20241007,101100,314715280,8340,8340,8340,8340,12
20241007,101000,314615200,8330,8330,8330,8330,19
20241007,100900,314456930,8330,8330,8330,8330,27
20241007,100800,314232020,8300,8300,8300,8300,1
20241007,100700,314223720,8340,8310,8340,8310,130
20241007,100600,313140100,8300,8310,8330,8300,725
20241007,100500,307113070,8310,8310,8310,8310,121
20241007,100400,306107560,8310,8310,8310,8310,5
20241007,100300,306066010,8300,8300,8310,8300,504
20241007,100200,301882800,8300,8300,8300,8300,2
20241007,100100,301866200,8310,8310,8310,8310,5
20241007,100000,301824650,8280,8300,8310,8280,625
20241007,095900,296646060,8300,8300,8300,8300,2
20241007,095800,296629460,8310,8310,8310,8310,0
20241007,095700,296629460,8310,8280,8310,8280,10
20241007,095600,296546510,8320,8320,8320,8320,4
20241007,095500,296513230,8320,8300,8320,8280,2124
20241007,095400,278871110,8300,8290,8300,8290,159
20241007,095300,277552400,8290,8280,8290,8280,2203
20241007,095200,259295530,8250,8270,8280,8250,2798
20241007,095100,236141750,8200,8280,8290,8200,10030
20241007,095000,153707180,8280,8280,8280,8280,118
20241007,094900,152730140,8270,8270,8270,8270,9
20241007,094800,152655710,8280,8280,8280,8280,72
20241007,094700,152059550,8280,8280,8280,8280,5
20241007,094600,152018150,8280,8270,8280,8270,60
20241007,094500,151521890,8270,8260,8270,8260,584
20241007,094400,146697910,8260,8260,8260,8260,28
20241007,094300,146466630,8270,8270,8270,8270,1
20241007,094200,146458360,8280,8260,8280,8260,139
20241007,094100,145309200,8260,8270,8270,8250,915
20241007,094000,137756200,8270,8270,8270,8260,1065
20241007,093900,128959230,8270,8290,8290,8270,147
20241007,093800,127743500,8310,8310,8310,8310,0
20241007,093700,127743500,8310,8310,8310,8310,24
20241007,093600,127544060,8310,8310,8310,8310,1
20241007,093500,127535750,8310,8290,8310,8290,136
20241007,093400,126407620,8260,8260,8290,8260,230
20241007,093300,124507700,8260,8270,8270,8260,580
20241007,093200,119716890,8270,8280,8280,8270,1000
20241007,093100,111446750,8270,8270,8270,8270,20
20241007,093000,111281350,8270,8290,8290,8270,480
20241007,092900,107307730,8320,8290,8320,8280,186
20241007,092800,105767520,8320,8330,8330,8280,491
20241007,092700,101682490,8300,8280,8300,8280,555
20241007,092600,97076610,8280,8300,8300,8280,810
20241007,092500,90364990,8280,8290,8290,8280,784
20241007,092400,83866770,8300,8340,8340,8300,437
20241007,092300,80237030,8340,8300,8340,8300,436
20241007,092200,76613510,8300,8300,8300,8290,599
20241007,092100,71643750,8300,8340,8340,8290,1423
20241007,092000,59832030,8310,8310,8310,8310,0
20241007,091900,59832030,8310,8300,8310,8300,52
20241007,091800,59400330,8300,8300,8300,8300,40
20241007,091700,59068330,8300,8310,8310,8300,599
20241007,091600,54096550,8300,8340,8340,8300,630
20241007,091500,48858870,8350,8350,8360,8350,556
20241007,091400,44214360,8360,8360,8360,8360,0
20241007,091300,44214360,8360,8360,8360,8360,70
20241007,091200,43629160,8360,8350,8360,8350,200
20241007,091100,41958010,8350,8350,8350,8350,67
20241007,091000,41398560,8350,8350,8350,8350,68
20241007,090900,40830760,8360,8360,8360,8350,269
20241007,090800,38584090,8360,8360,8360,8360,80
20241007,090700,37915290,8350,8340,8360,8340,542
20241007,090600,33391040,8330,8300,8330,8300,1077
20241007,090500,24430030,8320,8320,8320,8320,1
20241007,090400,24421710,8300,8320,8330,8280,487
20241007,090300,20384870,8330,8320,8340,8300,190
20241007,090200,18806080,8320,8390,8390,8320,137
20241007,090100,17664510,8320,8390,8390,8320,1700
20241007,090000,3439080,8390,8330,8410,8330,412