KissMeData/334890/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,213900,283816740,5220,5220,5220,5220,584
20241007,213800,283816740,5220,5220,5220,5220,0
20241007,213700,283816740,5220,5220,5220,5220,0
20241007,213600,283816740,5220,5220,5220,5220,0
20241007,213500,283816740,5220,5220,5220,5220,0
20241007,213400,283816740,5220,5220,5220,5220,0
20241007,213300,283816740,5220,5220,5220,5220,0
20241007,213200,283816740,5220,5220,5220,5220,0
20241007,213100,283816740,5220,5220,5220,5220,0
20241007,213000,283816740,5220,5220,5220,5220,0
20241007,212900,283816740,5220,5220,5220,5220,0
20241007,212800,283816740,5220,5220,5220,5220,0
20241007,212700,283816740,5220,5220,5220,5220,0
20241007,212600,283816740,5220,5220,5220,5220,0
20241007,212500,283816740,5220,5220,5220,5220,0
20241007,212400,283816740,5220,5220,5220,5220,0
20241007,212300,283816740,5220,5220,5220,5220,0
20241007,212200,283816740,5220,5220,5220,5220,0
20241007,212100,283816740,5220,5220,5220,5220,0
20241007,212000,283816740,5220,5220,5220,5220,0
20241007,211900,283816740,5220,5220,5220,5220,0
20241007,211800,283816740,5220,5220,5220,5220,0
20241007,211700,283816740,5220,5220,5220,5220,0
20241007,211600,283816740,5220,5220,5220,5220,0
20241007,211500,283816740,5220,5220,5220,5220,0
20241007,211400,283816740,5220,5220,5220,5220,0
20241007,211300,283816740,5220,5220,5220,5220,0
20241007,211200,283816740,5220,5220,5220,5220,0
20241007,211100,283816740,5220,5220,5220,5220,0
20241007,211000,283816740,5220,5220,5220,5220,0
20241007,210900,283816740,5220,5220,5220,5220,584
20241007,210800,283816740,5220,5220,5220,5220,0
20241007,210700,283816740,5220,5220,5220,5220,0
20241007,210600,283816740,5220,5220,5220,5220,0
20241007,210500,283816740,5220,5220,5220,5220,0
20241007,210400,283816740,5220,5220,5220,5220,0
20241007,210300,283816740,5220,5220,5220,5220,0
20241007,210200,283816740,5220,5220,5220,5220,0
20241007,210100,283816740,5220,5220,5220,5220,0
20241007,210000,283816740,5220,5220,5220,5220,0
20241007,205900,283816740,5220,5220,5220,5220,0
20241007,205800,283816740,5220,5220,5220,5220,0
20241007,205700,283816740,5220,5220,5220,5220,0
20241007,205600,283816740,5220,5220,5220,5220,0
20241007,205500,283816740,5220,5220,5220,5220,0
20241007,205400,283816740,5220,5220,5220,5220,0
20241007,205300,283816740,5220,5220,5220,5220,0
20241007,205200,283816740,5220,5220,5220,5220,0
20241007,205100,283816740,5220,5220,5220,5220,0
20241007,205000,283816740,5220,5220,5220,5220,0
20241007,204900,283816740,5220,5220,5220,5220,0
20241007,204800,283816740,5220,5220,5220,5220,0
20241007,204700,283816740,5220,5220,5220,5220,0
20241007,204600,283816740,5220,5220,5220,5220,0
20241007,204500,283816740,5220,5220,5220,5220,0
20241007,204400,283816740,5220,5220,5220,5220,0
20241007,204300,283816740,5220,5220,5220,5220,0
20241007,204200,283816740,5220,5220,5220,5220,0
20241007,204100,283816740,5220,5220,5220,5220,0
20241007,204000,283816740,5220,5220,5220,5220,0
20241007,203900,283816740,5220,5220,5220,5220,584
20241007,203800,283816740,5220,5220,5220,5220,0
20241007,203700,283816740,5220,5220,5220,5220,0
20241007,203600,283816740,5220,5220,5220,5220,0
20241007,203500,283816740,5220,5220,5220,5220,0
20241007,203400,283816740,5220,5220,5220,5220,0
20241007,203300,283816740,5220,5220,5220,5220,0
20241007,203200,283816740,5220,5220,5220,5220,0
20241007,203100,283816740,5220,5220,5220,5220,0
20241007,203000,283816740,5220,5220,5220,5220,0
20241007,202900,283816740,5220,5220,5220,5220,0
20241007,202800,283816740,5220,5220,5220,5220,0
20241007,202700,283816740,5220,5220,5220,5220,0
20241007,202600,283816740,5220,5220,5220,5220,0
20241007,202500,283816740,5220,5220,5220,5220,0
20241007,202400,283816740,5220,5220,5220,5220,0
20241007,202300,283816740,5220,5220,5220,5220,0
20241007,202200,283816740,5220,5220,5220,5220,0
20241007,202100,283816740,5220,5220,5220,5220,0
20241007,202000,283816740,5220,5220,5220,5220,0
20241007,201900,283816740,5220,5220,5220,5220,0
20241007,201800,283816740,5220,5220,5220,5220,0
20241007,201700,283816740,5220,5220,5220,5220,0
20241007,201600,283816740,5220,5220,5220,5220,0
20241007,201500,283816740,5220,5220,5220,5220,0
20241007,201400,283816740,5220,5220,5220,5220,0
20241007,201300,283816740,5220,5220,5220,5220,0
20241007,201200,283816740,5220,5220,5220,5220,0
20241007,201100,283816740,5220,5220,5220,5220,0
20241007,201000,283816740,5220,5220,5220,5220,0
20241007,200900,283816740,5220,5220,5220,5220,584
20241007,200800,283816740,5220,5220,5220,5220,0
20241007,200700,283816740,5220,5220,5220,5220,0
20241007,200600,283816740,5220,5220,5220,5220,0
20241007,200500,283816740,5220,5220,5220,5220,0
20241007,200400,283816740,5220,5220,5220,5220,0
20241007,200300,283816740,5220,5220,5220,5220,0
20241007,200200,283816740,5220,5220,5220,5220,0
20241007,200100,283816740,5220,5220,5220,5220,0
20241007,200000,283816740,5220,5220,5220,5220,0
20241007,195900,283816740,5220,5220,5220,5220,0
20241007,195800,283816740,5220,5220,5220,5220,0
20241007,195700,283816740,5220,5220,5220,5220,0
20241007,195600,283816740,5220,5220,5220,5220,0
20241007,195500,283816740,5220,5220,5220,5220,0
20241007,195400,283816740,5220,5220,5220,5220,0
20241007,195300,283816740,5220,5220,5220,5220,0
20241007,195200,283816740,5220,5220,5220,5220,0
20241007,195100,283816740,5220,5220,5220,5220,0
20241007,195000,283816740,5220,5220,5220,5220,0
20241007,194900,283816740,5220,5220,5220,5220,0
20241007,194800,283816740,5220,5220,5220,5220,0
20241007,194700,283816740,5220,5220,5220,5220,0
20241007,194600,283816740,5220,5220,5220,5220,0
20241007,194500,283816740,5220,5220,5220,5220,0
20241007,194400,283816740,5220,5220,5220,5220,0
20241007,194300,283816740,5220,5220,5220,5220,0
20241007,194200,283816740,5220,5220,5220,5220,0
20241007,194100,283816740,5220,5220,5220,5220,0
20241007,194000,283816740,5220,5220,5220,5220,0
20241007,193900,283816740,5220,5220,5220,5220,584
20241007,193800,283816740,5220,5220,5220,5220,0
20241007,193700,283816740,5220,5220,5220,5220,0
20241007,193600,283816740,5220,5220,5220,5220,0
20241007,193500,283816740,5220,5220,5220,5220,0
20241007,193400,283816740,5220,5220,5220,5220,0
20241007,193300,283816740,5220,5220,5220,5220,0
20241007,193200,283816740,5220,5220,5220,5220,0
20241007,193100,283816740,5220,5220,5220,5220,0
20241007,193000,283816740,5220,5220,5220,5220,0
20241007,192900,283816740,5220,5220,5220,5220,0
20241007,192800,283816740,5220,5220,5220,5220,0
20241007,192700,283816740,5220,5220,5220,5220,0
20241007,192600,283816740,5220,5220,5220,5220,0
20241007,192500,283816740,5220,5220,5220,5220,0
20241007,192400,283816740,5220,5220,5220,5220,0
20241007,192300,283816740,5220,5220,5220,5220,0
20241007,192200,283816740,5220,5220,5220,5220,0
20241007,192100,283816740,5220,5220,5220,5220,0
20241007,192000,283816740,5220,5220,5220,5220,0
20241007,191900,283816740,5220,5220,5220,5220,0
20241007,191800,283816740,5220,5220,5220,5220,0
20241007,191700,283816740,5220,5220,5220,5220,0
20241007,191600,283816740,5220,5220,5220,5220,0
20241007,191500,283816740,5220,5220,5220,5220,0
20241007,191400,283816740,5220,5220,5220,5220,0
20241007,191300,283816740,5220,5220,5220,5220,0
20241007,191200,283816740,5220,5220,5220,5220,0
20241007,191100,283816740,5220,5220,5220,5220,0
20241007,191000,283816740,5220,5220,5220,5220,0
20241007,190900,283816740,5220,5220,5220,5220,584
20241007,190800,283816740,5220,5220,5220,5220,0
20241007,190700,283816740,5220,5220,5220,5220,0
20241007,190600,283816740,5220,5220,5220,5220,0
20241007,190500,283816740,5220,5220,5220,5220,0
20241007,190400,283816740,5220,5220,5220,5220,0
20241007,190300,283816740,5220,5220,5220,5220,0
20241007,190200,283816740,5220,5220,5220,5220,0
20241007,190100,283816740,5220,5220,5220,5220,0
20241007,190000,283816740,5220,5220,5220,5220,0
20241007,185900,283816740,5220,5220,5220,5220,0
20241007,185800,283816740,5220,5220,5220,5220,0
20241007,185700,283816740,5220,5220,5220,5220,0
20241007,185600,283816740,5220,5220,5220,5220,0
20241007,185500,283816740,5220,5220,5220,5220,0
20241007,185400,283816740,5220,5220,5220,5220,0
20241007,185300,283816740,5220,5220,5220,5220,0
20241007,185200,283816740,5220,5220,5220,5220,0
20241007,185100,283816740,5220,5220,5220,5220,0
20241007,185000,283816740,5220,5220,5220,5220,0
20241007,184900,283816740,5220,5220,5220,5220,0
20241007,184800,283816740,5220,5220,5220,5220,0
20241007,184700,283816740,5220,5220,5220,5220,0
20241007,184600,283816740,5220,5220,5220,5220,0
20241007,184500,283816740,5220,5220,5220,5220,0
20241007,184400,283816740,5220,5220,5220,5220,0
20241007,184300,283816740,5220,5220,5220,5220,0
20241007,184200,283816740,5220,5220,5220,5220,0
20241007,184100,283816740,5220,5220,5220,5220,0
20241007,184000,283816740,5220,5220,5220,5220,0
20241007,183900,283816740,5220,5220,5220,5220,584
20241007,183800,283816740,5220,5220,5220,5220,0
20241007,183700,283816740,5220,5220,5220,5220,0
20241007,183600,283816740,5220,5220,5220,5220,0
20241007,183500,283816740,5220,5220,5220,5220,0
20241007,183400,283816740,5220,5220,5220,5220,0
20241007,183300,283816740,5220,5220,5220,5220,0
20241007,183200,283816740,5220,5220,5220,5220,0
20241007,183100,283816740,5220,5220,5220,5220,0
20241007,183000,283816740,5220,5220,5220,5220,0
20241007,182900,283816740,5220,5220,5220,5220,0
20241007,182800,283816740,5220,5220,5220,5220,0
20241007,182700,283816740,5220,5220,5220,5220,0
20241007,182600,283816740,5220,5220,5220,5220,0
20241007,182500,283816740,5220,5220,5220,5220,0
20241007,182400,283816740,5220,5220,5220,5220,0
20241007,182300,283816740,5220,5220,5220,5220,0
20241007,182200,283816740,5220,5220,5220,5220,0
20241007,182100,283816740,5220,5220,5220,5220,0
20241007,182000,283816740,5220,5220,5220,5220,0
20241007,181900,283816740,5220,5220,5220,5220,0
20241007,181800,283816740,5220,5220,5220,5220,0
20241007,181700,283816740,5220,5220,5220,5220,0
20241007,181600,283816740,5220,5220,5220,5220,0
20241007,181500,283816740,5220,5220,5220,5220,0
20241007,181400,283816740,5220,5220,5220,5220,0
20241007,181300,283816740,5220,5220,5220,5220,0
20241007,181200,283816740,5220,5220,5220,5220,0
20241007,181100,283816740,5220,5220,5220,5220,0
20241007,181000,283816740,5220,5220,5220,5220,0
20241007,180900,283816740,5220,5220,5220,5220,584
20241007,180800,283816740,5220,5220,5220,5220,0
20241007,180700,283816740,5220,5220,5220,5220,0
20241007,180600,283816740,5220,5220,5220,5220,0
20241007,180500,283816740,5220,5220,5220,5220,0
20241007,180400,283816740,5220,5220,5220,5220,0
20241007,180300,283816740,5220,5220,5220,5220,0
20241007,180200,283816740,5220,5220,5220,5220,0
20241007,180100,283816740,5220,5220,5220,5220,0
20241007,180000,283816740,5220,5220,5220,5220,0
20241007,175900,283816740,5220,5220,5220,5220,0
20241007,175800,283816740,5220,5220,5220,5220,0
20241007,175700,283816740,5220,5220,5220,5220,0
20241007,175600,283816740,5220,5220,5220,5220,0
20241007,175500,283816740,5220,5220,5220,5220,0
20241007,175400,283816740,5220,5220,5220,5220,0
20241007,175300,283816740,5220,5220,5220,5220,0
20241007,175200,283816740,5220,5220,5220,5220,0
20241007,175100,283816740,5220,5220,5220,5220,0
20241007,175000,283816740,5220,5220,5220,5220,0
20241007,174900,283816740,5220,5220,5220,5220,0
20241007,174800,283816740,5220,5220,5220,5220,0
20241007,174700,283816740,5220,5220,5220,5220,0
20241007,174600,283816740,5220,5220,5220,5220,0
20241007,174500,283816740,5220,5220,5220,5220,0
20241007,174400,283816740,5220,5220,5220,5220,0
20241007,174300,283816740,5220,5220,5220,5220,0
20241007,174200,283816740,5220,5220,5220,5220,0
20241007,174100,283816740,5220,5220,5220,5220,0
20241007,174000,283816740,5220,5220,5220,5220,0
20241007,173900,283816740,5220,5220,5220,5220,584
20241007,173800,283816740,5220,5220,5220,5220,0
20241007,173700,283816740,5220,5220,5220,5220,0
20241007,173600,283816740,5220,5220,5220,5220,0
20241007,173500,283816740,5220,5220,5220,5220,0
20241007,173400,283816740,5220,5220,5220,5220,0
20241007,173300,283816740,5220,5220,5220,5220,0
20241007,173200,283816740,5220,5220,5220,5220,0
20241007,173100,283816740,5220,5220,5220,5220,0
20241007,173000,283816740,5220,5220,5220,5220,0
20241007,172900,283816740,5220,5220,5220,5220,0
20241007,172800,283816740,5220,5220,5220,5220,0
20241007,172700,283816740,5220,5220,5220,5220,0
20241007,172600,283816740,5220,5220,5220,5220,0
20241007,172500,283816740,5220,5220,5220,5220,0
20241007,172400,283816740,5220,5220,5220,5220,0
20241007,172300,283816740,5220,5220,5220,5220,0
20241007,172200,283816740,5220,5220,5220,5220,0
20241007,172100,283816740,5220,5220,5220,5220,0
20241007,172000,283816740,5220,5220,5220,5220,0
20241007,171900,283816740,5220,5220,5220,5220,0
20241007,171800,283816740,5220,5220,5220,5220,0
20241007,171700,283816740,5220,5220,5220,5220,0
20241007,171600,283816740,5220,5220,5220,5220,0
20241007,171500,283816740,5220,5220,5220,5220,0
20241007,171400,283816740,5220,5220,5220,5220,0
20241007,171300,283816740,5220,5220,5220,5220,0
20241007,171200,283816740,5220,5220,5220,5220,0
20241007,171100,283816740,5220,5220,5220,5220,0
20241007,171000,283816740,5220,5220,5220,5220,0
20241007,170900,283816740,5220,5220,5220,5220,584
20241007,170800,283816740,5220,5220,5220,5220,0
20241007,170700,283816740,5220,5220,5220,5220,0
20241007,170600,283816740,5220,5220,5220,5220,0
20241007,170500,283816740,5220,5220,5220,5220,0
20241007,170400,283816740,5220,5220,5220,5220,0
20241007,170300,283816740,5220,5220,5220,5220,0
20241007,170200,283816740,5220,5220,5220,5220,0
20241007,170100,283816740,5220,5220,5220,5220,0
20241007,170000,283816740,5220,5220,5220,5220,0
20241007,165900,283816740,5220,5220,5220,5220,0
20241007,165800,283816740,5220,5220,5220,5220,0
20241007,165700,283816740,5220,5220,5220,5220,0
20241007,165600,283816740,5220,5220,5220,5220,0
20241007,165500,283816740,5220,5220,5220,5220,0
20241007,165400,283816740,5220,5220,5220,5220,0
20241007,165300,283816740,5220,5220,5220,5220,0
20241007,165200,283816740,5220,5220,5220,5220,0
20241007,165100,283816740,5220,5220,5220,5220,0
20241007,165000,283816740,5220,5220,5220,5220,0
20241007,164900,283816740,5220,5220,5220,5220,0
20241007,164800,283816740,5220,5220,5220,5220,0
20241007,164700,283816740,5220,5220,5220,5220,0
20241007,164600,283816740,5220,5220,5220,5220,0
20241007,164500,283816740,5220,5220,5220,5220,0
20241007,164400,283816740,5220,5220,5220,5220,0
20241007,164300,283816740,5220,5220,5220,5220,0
20241007,164200,283816740,5220,5220,5220,5220,0
20241007,164100,283816740,5220,5220,5220,5220,0
20241007,164000,283816740,5220,5220,5220,5220,0
20241007,163900,283816740,5220,5220,5220,5220,584
20241007,163800,283816740,5220,5220,5220,5220,0
20241007,163700,283816740,5220,5220,5220,5220,0
20241007,163600,283816740,5220,5220,5220,5220,0
20241007,163500,283816740,5220,5220,5220,5220,0
20241007,163400,283816740,5220,5220,5220,5220,0
20241007,163300,283816740,5220,5220,5220,5220,0
20241007,163200,283816740,5220,5220,5220,5220,0
20241007,163100,283816740,5220,5220,5220,5220,0
20241007,163000,283816740,5220,5220,5220,5220,0
20241007,162900,283816740,5220,5220,5220,5220,0
20241007,162800,283816740,5220,5220,5220,5220,0
20241007,162700,283816740,5220,5220,5220,5220,0
20241007,162600,283816740,5220,5220,5220,5220,0
20241007,162500,283816740,5220,5220,5220,5220,0
20241007,162400,283816740,5220,5220,5220,5220,0
20241007,162300,283816740,5220,5220,5220,5220,0
20241007,162200,283816740,5220,5220,5220,5220,0
20241007,162100,283816740,5220,5220,5220,5220,0
20241007,162000,283816740,5220,5220,5220,5220,0
20241007,161900,283816740,5220,5220,5220,5220,0
20241007,161800,283816740,5220,5220,5220,5220,0
20241007,161700,283816740,5220,5220,5220,5220,0
20241007,161600,283816740,5220,5220,5220,5220,0
20241007,161500,283816740,5220,5220,5220,5220,0
20241007,161400,283816740,5220,5220,5220,5220,0
20241007,161300,283816740,5220,5220,5220,5220,0
20241007,161200,283816740,5220,5220,5220,5220,0
20241007,161100,283816740,5220,5220,5220,5220,0
20241007,161000,283816740,5220,5220,5220,5220,0
20241007,160900,283816740,5220,5220,5220,5220,584
20241007,160800,283816740,5220,5220,5220,5220,0
20241007,160700,283816740,5220,5220,5220,5220,0
20241007,160600,283816740,5220,5220,5220,5220,0
20241007,160500,283816740,5220,5220,5220,5220,0
20241007,160400,283816740,5220,5220,5220,5220,0
20241007,160300,283816740,5220,5220,5220,5220,0
20241007,160200,283816740,5220,5220,5220,5220,0
20241007,160100,283816740,5220,5220,5220,5220,0
20241007,160000,283816740,5220,5220,5220,5220,0
20241007,155900,283816740,5220,5220,5220,5220,0
20241007,155800,283816740,5220,5220,5220,5220,0
20241007,155700,283816740,5220,5220,5220,5220,0
20241007,155600,283816740,5220,5220,5220,5220,0
20241007,155500,283816740,5220,5220,5220,5220,0
20241007,155400,283816740,5220,5220,5220,5220,0
20241007,155300,283816740,5220,5220,5220,5220,0
20241007,155200,283816740,5220,5220,5220,5220,0
20241007,155100,283816740,5220,5220,5220,5220,0
20241007,155000,283816740,5220,5220,5220,5220,0
20241007,154900,283816740,5220,5220,5220,5220,0
20241007,154800,283816740,5220,5220,5220,5220,0
20241007,154700,283816740,5220,5220,5220,5220,0
20241007,154600,283816740,5220,5220,5220,5220,0
20241007,154500,283816740,5220,5220,5220,5220,0
20241007,154400,283816740,5220,5220,5220,5220,0
20241007,154300,283816740,5220,5220,5220,5220,0
20241007,154200,283816740,5220,5220,5220,5220,0
20241007,154100,283816740,5220,5220,5220,5220,0
20241007,154000,283816740,5220,5220,5220,5220,0
20241007,153900,283816740,5220,5220,5220,5220,584
20241007,153800,283816740,5220,5220,5220,5220,0
20241007,153700,283816740,5220,5220,5220,5220,0
20241007,153600,283816740,5220,5220,5220,5220,0
20241007,153500,283816740,5220,5220,5220,5220,0
20241007,153400,283816740,5220,5220,5220,5220,0
20241007,153300,283816740,5220,5220,5220,5220,0
20241007,153200,283816740,5220,5220,5220,5220,0
20241007,153100,283816740,5220,5220,5220,5220,0
20241007,153000,283816740,5220,5220,5220,5220,584
20241007,152900,280768260,5210,5210,5210,5210,0
20241007,152800,280768260,5210,5210,5210,5210,0
20241007,152700,280768260,5210,5210,5210,5210,0
20241007,152600,280768260,5210,5210,5210,5210,0
20241007,152500,280768260,5210,5210,5210,5210,0
20241007,152400,280768260,5210,5210,5210,5210,0
20241007,152300,280768260,5210,5210,5210,5210,0
20241007,152200,280768260,5210,5210,5210,5210,0
20241007,152100,280768260,5210,5210,5210,5210,0
20241007,152000,280768260,5210,5210,5210,5210,0
20241007,151900,280768260,5210,5210,5210,5190,679
20241007,151800,277234440,5190,5200,5210,5190,113
20241007,151700,276646010,5200,5190,5200,5190,42
20241007,151600,276428010,5190,5190,5190,5190,0
20241007,151500,276428010,5190,5200,5210,5190,184
20241007,151400,275471580,5210,5190,5210,5190,100
20241007,151300,274951310,5210,5200,5210,5200,100
20241007,151200,274430510,5210,5190,5210,5190,13
20241007,151100,274363020,5200,5190,5200,5190,203
20241007,151000,273307820,5200,5200,5200,5200,115
20241007,150900,272709820,5200,5190,5200,5190,65
20241007,150800,272372020,5190,5190,5190,5190,20
20241007,150700,272268220,5210,5190,5210,5190,270
20241007,150600,270864220,5190,5190,5190,5190,40
20241007,150500,270656620,5190,5200,5200,5190,120
20241007,150400,270032820,5190,5190,5190,5190,20
20241007,150300,269929020,5200,5210,5210,5200,257
20241007,150200,268592420,5190,5180,5190,5180,43
20241007,150100,268369450,5180,5170,5180,5170,40
20241007,150000,268162450,5190,5190,5190,5190,0
20241007,145900,268162450,5190,5200,5200,5190,201
20241007,145800,267118450,5190,5170,5190,5170,118
20241007,145700,266506390,5170,5170,5170,5170,40
20241007,145600,266299590,5170,5170,5170,5170,40
20241007,145500,266092790,5170,5170,5170,5170,377
20241007,145400,264143700,5200,5190,5200,5190,662
20241007,145300,260703150,5190,5200,5200,5190,140
20241007,145200,259975350,5190,5190,5190,5190,60
20241007,145100,259663950,5180,5180,5180,5180,20
20241007,145000,259560350,5190,5180,5190,5180,81
20241007,144900,259140160,5180,5190,5190,5180,40
20241007,144800,258932750,5180,5180,5180,5180,40
20241007,144700,258725550,5180,5180,5180,5180,0
20241007,144600,258725550,5180,5180,5180,5180,40
20241007,144500,258518350,5190,5190,5190,5190,100
20241007,144400,257999350,5190,5190,5190,5190,200
20241007,144300,256961350,5190,5190,5190,5190,0
20241007,144200,256961350,5190,5190,5190,5190,261
20241007,144100,255606760,5190,5180,5190,5180,40
20241007,144000,255399360,5190,5190,5190,5190,82
20241007,143900,254973780,5180,5180,5180,5180,18
20241007,143800,254880540,5190,5190,5190,5190,22
20241007,143700,254766360,5180,5180,5180,5180,40
20241007,143600,254559160,5180,5180,5180,5180,40
20241007,143500,254351960,5190,5190,5190,5190,200
20241007,143400,253313960,5190,5190,5190,5190,0
20241007,143300,253313960,5190,5190,5190,5190,200
20241007,143200,252275960,5190,5190,5190,5190,91
20241007,143100,251803670,5180,5190,5190,5180,89
20241007,143000,251341850,5180,5180,5180,5180,21
20241007,142900,251233070,5190,5180,5190,5180,90
20241007,142800,250766170,5180,5180,5190,5180,100
20241007,142700,250247570,5180,5190,5190,5180,70
20241007,142600,249884470,5180,5180,5180,5180,20
20241007,142500,249780870,5180,5180,5190,5180,140
20241007,142400,249054670,5190,5170,5190,5170,121
20241007,142300,248427090,5180,5170,5180,5170,22
20241007,142200,248313330,5170,5170,5170,5170,40
20241007,142100,248106530,5170,5170,5170,5170,20
20241007,142000,248003130,5170,5180,5180,5170,310
20241007,141900,246397530,5180,5180,5190,5180,65
20241007,141800,246060580,5180,5180,5180,5180,20
20241007,141700,245956980,5180,5180,5180,5180,20
20241007,141600,245853380,5180,5180,5190,5180,121
20241007,141500,245225790,5180,5190,5190,5180,121
20241007,141400,244598010,5190,5190,5200,5190,101
20241007,141300,244073810,5180,5180,5180,5180,40
20241007,141200,243866610,5190,5190,5190,5180,223
20241007,141100,242709440,5180,5180,5180,5180,20
20241007,141000,242605840,5180,5180,5180,5180,58
20241007,140900,242305400,5180,5200,5200,5180,3
20241007,140800,242289830,5190,5190,5190,5190,200
20241007,140700,241251830,5190,5190,5190,5190,200
20241007,140600,240213830,5190,5190,5200,5190,61
20241007,140500,239897230,5180,5180,5180,5180,20
20241007,140400,239793630,5190,5180,5190,5180,120
20241007,140300,239171030,5190,5190,5190,5190,180
20241007,140200,238236830,5180,5170,5180,5170,40
20241007,140100,238029830,5170,5170,5170,5170,20
20241007,140000,237926430,5200,5170,5200,5170,120
20241007,135900,237303030,5170,5170,5170,5170,40
20241007,135800,237096230,5170,5170,5170,5170,20
20241007,135700,236992830,5170,5180,5180,5170,192
20241007,135600,235999190,5180,5180,5180,5180,682
20241007,135500,232466430,5180,5190,5190,5180,207
20241007,135400,231392500,5190,5180,5190,5180,25
20241007,135300,231262800,5180,5190,5200,5180,389
20241007,135200,229243530,5190,5180,5190,5180,40
20241007,135100,229036130,5180,5180,5180,5180,20
20241007,135000,228932530,5180,5180,5180,5180,40
20241007,134900,228725330,5170,5200,5200,5170,2034
20241007,134800,218204740,5190,5190,5190,5190,20
20241007,134700,218100940,5200,5190,5200,5190,120
20241007,134600,217477140,5190,5190,5200,5190,202
20241007,134500,216427400,5190,5190,5190,5190,44
20241007,134400,216199040,5180,5180,5180,5180,20
20241007,134300,216095440,5190,5180,5190,5180,120
20241007,134200,215472840,5180,5180,5180,5180,40
20241007,134100,215265640,5200,5200,5200,5200,60
20241007,134000,214953640,5180,5180,5180,5180,40
20241007,133900,214746440,5200,5190,5200,5190,281
20241007,133800,213286010,5190,5180,5190,5180,21
20241007,133700,213177030,5190,5180,5190,5180,80
20241007,133600,212762030,5180,5190,5190,5180,287
20241007,133500,211272700,5180,5180,5180,5180,20
20241007,133400,211169100,5180,5180,5190,5180,140
20241007,133300,210442900,5180,5190,5190,5180,120
20241007,133200,209820300,5180,5190,5190,5180,120
20241007,133100,209197700,5180,5180,5180,5180,40
20241007,133000,208990500,5190,5180,5190,5180,80
20241007,132900,208575500,5180,5190,5190,5180,89
20241007,132800,208113790,5180,5190,5190,5180,140
20241007,132700,207387590,5180,5180,5180,5180,20
20241007,132600,207283990,5190,5180,5190,5180,120
20241007,132500,206661390,5180,5180,5190,5180,240
20241007,132400,205416190,5190,5180,5190,5180,120
20241007,132300,204793590,5180,5190,5190,5180,120
20241007,132200,204170990,5180,5180,5190,5180,140
20241007,132100,203444790,5180,5190,5190,5180,140
20241007,132000,202718390,5180,5180,5180,5180,20
20241007,131900,202614790,5180,5180,5180,5180,40
20241007,131800,202407590,5180,5170,5180,5170,40
20241007,131700,202200590,5190,5190,5190,5190,100
20241007,131600,201681590,5170,5170,5170,5170,40
20241007,131500,201474790,5190,5180,5190,5180,300
20241007,131400,199917990,5190,5180,5190,5170,1707
20241007,131300,191073930,5170,5170,5170,5170,40
20241007,131200,190867130,5170,5170,5170,5170,20
20241007,131100,190763730,5170,5170,5170,5170,20
20241007,131000,190660330,5170,5170,5170,5170,40
20241007,130900,190453530,5170,5170,5170,5170,100
20241007,130800,189936530,5170,5180,5180,5170,252
20241007,130700,188632690,5170,5170,5170,5170,40
20241007,130600,188425890,5170,5170,5170,5170,20
20241007,130500,188322490,5170,5170,5170,5170,20
20241007,130400,188219090,5170,5170,5170,5170,40
20241007,130300,188012290,5170,5170,5170,5170,20
20241007,130200,187908890,5170,5170,5170,5170,20
20241007,130100,187805490,5170,5170,5170,5170,40
20241007,130000,187598690,5170,5170,5170,5170,20
20241007,125900,187495290,5170,5170,5170,5170,20
20241007,125800,187391890,5170,5170,5170,5170,40
20241007,125700,187185090,5180,5170,5180,5170,21
20241007,125600,187076510,5170,5170,5170,5170,20
20241007,125500,186973110,5170,5170,5170,5170,40
20241007,125400,186766310,5180,5170,5180,5170,5266
20241007,125300,159535660,5170,5170,5170,5170,40
20241007,125200,159328860,5200,5200,5200,5200,1
20241007,125100,159323660,5190,5170,5190,5170,159
20241007,125000,158500230,5170,5180,5180,5170,21
20241007,124900,158391650,5170,5170,5180,5170,60
20241007,124800,158081250,5170,5170,5170,5170,20
20241007,124700,157977850,5170,5170,5170,5170,20
20241007,124600,157874450,5170,5170,5170,5170,40
20241007,124500,157667650,5170,5170,5170,5170,20
20241007,124400,157564250,5170,5170,5170,5170,20
20241007,124300,157460850,5170,5170,5170,5170,40
20241007,124200,157254050,5170,5170,5170,5170,20
20241007,124100,157150650,5170,5170,5170,5170,20
20241007,124000,157047250,5170,5170,5170,5170,40
20241007,123900,156840450,5170,5170,5170,5170,40
20241007,123800,156633650,5170,5170,5170,5170,20
20241007,123700,156530250,5170,5170,5170,5170,66
20241007,123600,156189030,5170,5180,5180,5170,27
20241007,123500,156049370,5170,5170,5170,5170,20
20241007,123400,155945970,5170,5170,5180,5170,41
20241007,123300,155733990,5170,5170,5170,5170,20
20241007,123200,155630590,5170,5170,5170,5170,20
20241007,123100,155527190,5170,5170,5170,5170,127
20241007,123000,154870600,5170,5170,5170,5170,20
20241007,122900,154767200,5170,5170,5170,5170,20
20241007,122800,154663800,5170,5170,5170,5170,40
20241007,122700,154457000,5170,5170,5170,5170,20
20241007,122600,154353600,5170,5170,5170,5170,20
20241007,122500,154250200,5170,5170,5170,5170,40
20241007,122400,154043400,5170,5170,5170,5170,20
20241007,122300,153940000,5170,5170,5170,5170,20
20241007,122200,153836600,5170,5170,5170,5170,40
20241007,122100,153629800,5170,5170,5170,5170,39
20241007,122000,153428170,5180,5180,5180,5180,1
20241007,121900,153422990,5170,5170,5170,5170,60
20241007,121800,153112790,5170,5170,5170,5170,0
20241007,121700,153112790,5170,5170,5170,5170,141
20241007,121600,152383820,5170,5170,5170,5170,896
20241007,121500,147751500,5170,5170,5170,5170,20
20241007,121400,147648100,5170,5170,5170,5170,40
20241007,121300,147441300,5170,5170,5170,5170,20
20241007,121200,147337900,5180,5170,5180,5170,21
20241007,121100,147229320,5170,5170,5170,5170,20
20241007,121000,147125920,5170,5170,5170,5170,40
20241007,120900,146919120,5170,5170,5170,5170,31
20241007,120800,146758850,5180,5180,5180,5180,29
20241007,120700,146608630,5200,5180,5200,5180,21
20241007,120600,146499830,5180,5180,5180,5180,1316
20241007,120500,139682950,5180,5180,5180,5180,6040
20241007,120400,108395750,5180,5180,5180,5180,20
20241007,120300,108292150,5180,5180,5180,5180,20
20241007,120200,108188550,5180,5180,5180,5180,25
20241007,120100,108059050,5190,5180,5190,5180,35
20241007,120000,107877600,5180,5200,5200,5180,21
20241007,115900,107768800,5180,5180,5180,5180,24
20241007,115800,107644480,5190,5190,5190,5190,36
20241007,115700,107457640,5190,5180,5190,5180,364
20241007,115600,105568680,5180,5180,5180,5180,20
20241007,115500,105465080,5180,5180,5180,5180,40
20241007,115400,105257880,5180,5180,5180,5180,20
20241007,115300,105154280,5180,5180,5180,5180,20
20241007,115200,105050680,5180,5180,5180,5180,40
20241007,115100,104843480,5180,5180,5180,5180,20
20241007,115000,104739880,5190,5180,5190,5180,57
20241007,114900,104444250,5180,5180,5180,5180,40
20241007,114800,104237050,5180,5180,5180,5180,20
20241007,114700,104133450,5180,5180,5180,5180,40
20241007,114600,103926250,5190,5190,5190,5190,0
20241007,114500,103926250,5190,5190,5190,5180,790
20241007,114400,99826350,5180,5180,5180,5180,20
20241007,114300,99722750,5180,5180,5180,5180,66
20241007,114200,99380870,5180,5180,5180,5180,20
20241007,114100,99277270,5180,5180,5180,5180,20
20241007,114000,99173670,5180,5180,5190,5180,80
20241007,113900,98758870,5180,5180,5180,5180,220
20241007,113800,97619270,5180,5180,5180,5180,1220
20241007,113700,91299670,5180,5180,5180,5180,40
20241007,113600,91092470,5180,5190,5190,5180,159
20241007,113500,90267850,5180,5180,5180,5180,712
20241007,113400,86579690,5170,5170,5180,5170,150
20241007,113300,85803090,5170,5170,5170,5170,20
20241007,113200,85699690,5170,5170,5170,5170,20
20241007,113100,85596290,5170,5170,5170,5170,133
20241007,113000,84908680,5170,5170,5170,5170,20
20241007,112900,84805280,5170,5170,5170,5170,20
20241007,112800,84701880,5170,5170,5170,5170,40
20241007,112700,84495080,5170,5170,5170,5170,20
20241007,112600,84391680,5170,5170,5170,5170,20
20241007,112500,84288280,5170,5170,5170,5170,40
20241007,112400,84081480,5170,5170,5170,5170,20
20241007,112300,83978080,5170,5170,5170,5170,20
20241007,112200,83874680,5170,5170,5170,5170,40
20241007,112100,83667880,5170,5170,5170,5170,46
20241007,112000,83430060,5170,5170,5170,5170,20
20241007,111900,83326660,5170,5170,5170,5170,40
20241007,111800,83119860,5170,5170,5170,5170,20
20241007,111700,83016460,5170,5170,5170,5170,20
20241007,111600,82913060,5170,5170,5170,5170,40
20241007,111500,82706260,5170,5170,5170,5170,20
20241007,111400,82602860,5170,5170,5170,5170,20
20241007,111300,82499460,5170,5170,5170,5170,40
20241007,111200,82292660,5170,5170,5170,5170,20
20241007,111100,82189260,5170,5170,5170,5170,120
20241007,111000,81568860,5170,5170,5170,5170,40
20241007,110900,81362060,5170,5170,5170,5170,20
20241007,110800,81258660,5170,5170,5170,5170,20
20241007,110700,81155260,5170,5170,5170,5170,40
20241007,110600,80948460,5180,5170,5180,5170,420
20241007,110500,78773060,5170,5170,5170,5170,20
20241007,110400,78669660,5170,5170,5170,5170,40
20241007,110300,78462860,5170,5170,5170,5170,20
20241007,110200,78359460,5170,5180,5180,5170,321
20241007,110100,76696880,5170,5170,5170,5170,40
20241007,110000,76490080,5170,5170,5170,5170,20
20241007,105900,76386680,5170,5170,5170,5170,424
20241007,105800,74194600,5170,5170,5170,5170,40
20241007,105700,73987800,5170,5170,5170,5170,20
20241007,105600,73884400,5170,5170,5170,5170,20
20241007,105500,73781000,5170,5170,5170,5170,66
20241007,105400,73439780,5170,5170,5170,5170,46
20241007,105300,73201960,5170,5180,5180,5170,22
20241007,105200,73088200,5170,5170,5170,5170,40
20241007,105100,72881400,5170,5170,5170,5170,20
20241007,105000,72778000,5170,5170,5170,5170,20
20241007,104900,72674600,5170,5170,5170,5170,40
20241007,104800,72467800,5170,5170,5170,5170,20
20241007,104700,72364400,5170,5170,5170,5170,20
20241007,104600,72261000,5170,5170,5180,5170,96
20241007,104500,71764120,5170,5170,5170,5170,20
20241007,104400,71660720,5170,5170,5170,5170,20
20241007,104300,71557320,5170,5170,5170,5170,133
20241007,104200,70869710,5170,5170,5170,5170,20
20241007,104100,70766310,5170,5170,5170,5170,20
20241007,104000,70662910,5170,5170,5170,5170,40
20241007,103900,70456110,5170,5170,5170,5170,20
20241007,103800,70352710,5170,5170,5170,5170,20
20241007,103700,70249310,5170,5170,5170,5170,40
20241007,103600,70042510,5170,5170,5170,5170,20
20241007,103500,69939110,5170,5170,5170,5170,70
20241007,103400,69577210,5170,5170,5170,5170,40
20241007,103300,69370410,5170,5170,5170,5170,20
20241007,103200,69267010,5170,5180,5180,5170,2050
20241007,103100,58668210,5170,5170,5170,5170,40
20241007,103000,58461410,5180,5180,5180,5170,107
20241007,102900,57907350,5170,5170,5170,5170,20
20241007,102800,57803950,5170,5170,5170,5170,62
20241007,102700,57483410,5170,5170,5170,5170,20
20241007,102600,57380010,5170,5170,5170,5170,20
20241007,102500,57276610,5170,5170,5180,5170,41
20241007,102400,57064630,5170,5170,5170,5170,20
20241007,102300,56961230,5180,5180,5180,5170,120
20241007,102200,56339830,5170,5170,5170,5170,40
20241007,102100,56133030,5170,5170,5170,5170,20
20241007,102000,56029630,5170,5170,5170,5170,20
20241007,101900,55926230,5170,5170,5170,5170,40
20241007,101800,55719430,5170,5170,5170,5170,21
20241007,101700,55610860,5170,5170,5170,5170,20
20241007,101600,55507460,5170,5170,5170,5170,40
20241007,101500,55300660,5170,5170,5170,5170,20
20241007,101400,55197260,5170,5170,5170,5170,20
20241007,101300,55093860,5170,5170,5170,5170,40
20241007,101200,54887060,5170,5170,5170,5170,40
20241007,101100,54680260,5190,5190,5190,5190,1
20241007,101000,54675070,5180,5170,5180,5170,120
20241007,100900,54053670,5180,5170,5180,5170,302
20241007,100800,52491700,5160,5160,5160,5160,20
20241007,100700,52388500,5160,5160,5160,5160,40
20241007,100600,52182100,5160,5170,5170,5160,30
20241007,100500,52027200,5160,5170,5170,5160,22
20241007,100400,51913660,5160,5160,5160,5160,40
20241007,100300,51707260,5170,5160,5170,5160,120
20241007,100200,51087060,5160,5170,5170,5160,41
20241007,100100,50875290,5160,5160,5160,5160,40
20241007,100000,50668890,5160,5160,5160,5160,20
20241007,095900,50565690,5160,5160,5160,5160,51
20241007,095800,50302530,5160,5160,5160,5160,40
20241007,095700,50096130,5160,5170,5170,5160,289
20241007,095600,48602670,5160,5170,5170,5160,40
20241007,095500,48396070,5160,5160,5160,5160,40
20241007,095400,48189670,5170,5160,5170,5160,520
20241007,095300,45501470,5160,5160,5160,5160,20
20241007,095200,45398270,5160,5160,5170,5160,1541
20241007,095100,37441710,5160,5160,5160,5160,40
20241007,095000,37235310,5160,5160,5160,5160,0
20241007,094900,37235310,5160,5160,5160,5160,40
20241007,094800,37028910,5160,5160,5160,5160,22
20241007,094700,36915390,5170,5170,5170,5170,18
20241007,094600,36822330,5160,5170,5170,5160,40
20241007,094500,36615750,5160,5160,5160,5160,40
20241007,094400,36409350,5160,5160,5160,5160,0
20241007,094300,36409350,5160,5160,5160,5160,40
20241007,094200,36202950,5160,5180,5180,5160,1024
20241007,094100,30917450,5170,5170,5170,5170,46
20241007,094000,30679630,5160,5160,5160,5160,21
20241007,093900,30571270,5170,5180,5180,5170,30
20241007,093800,30416100,5170,5170,5170,5170,20
20241007,093700,30312700,5170,5170,5170,5170,1404
20241007,093600,23054020,5170,5170,5170,5170,40
20241007,093500,22847220,5180,5180,5180,5180,668
20241007,093400,19386980,5180,5180,5180,5180,40
20241007,093300,19179780,5190,5190,5190,5180,31
20241007,093200,19019090,5180,5180,5180,5180,21
20241007,093100,18910310,5180,5180,5180,5180,40
20241007,093000,18703110,5180,5180,5180,5180,20
20241007,092900,18599510,5180,5180,5180,5180,20
20241007,092800,18495910,5180,5180,5180,5180,40
20241007,092700,18288710,5180,5180,5180,5180,20
20241007,092600,18185110,5180,5190,5190,5180,60
20241007,092500,17873910,5180,5180,5180,5180,40
20241007,092400,17666710,5190,5180,5190,5180,116
20241007,092300,17065820,5180,5190,5190,5180,25
20241007,092200,16936270,5180,5190,5190,5180,82
20241007,092100,16511090,5190,5190,5190,5180,50
20241007,092000,16251790,5180,5190,5190,5180,92
20241007,091900,15774510,5180,5190,5190,5180,42
20241007,091800,15556930,5180,5180,5180,5180,20
20241007,091700,15453330,5180,5190,5190,5180,60
20241007,091600,15142130,5180,5180,5180,5180,40
20241007,091500,14934930,5190,5180,5190,5180,21
20241007,091400,14826140,5180,5180,5180,5180,20
20241007,091300,14722540,5180,5180,5180,5180,40
20241007,091200,14515340,5180,5190,5190,5180,24
20241007,091100,14390980,5190,5190,5190,5190,100
20241007,091000,13871980,5170,5170,5170,5160,42
20241007,090900,13655040,5160,5160,5160,5160,1540
20241007,090800,5708640,5160,5160,5160,5160,0
20241007,090700,5708640,5160,5170,5170,5160,315
20241007,090600,4083010,5170,5170,5170,5170,132
20241007,090500,3400570,5170,5170,5170,5170,232
20241007,090400,2201130,5170,5170,5170,5170,40
20241007,090300,1994330,5180,5180,5180,5180,40
20241007,090200,1787130,5190,5180,5190,5180,258
20241007,090100,450680,5200,5200,5200,5200,1
20241007,090000,445480,5180,5180,5180,5180,86