KissMeData/084730/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200800,195299100,11730,11730,11730,11730,460
20241007,200700,195299100,11730,11730,11730,11730,0
20241007,200600,195299100,11730,11730,11730,11730,0
20241007,200500,195299100,11730,11730,11730,11730,0
20241007,200400,195299100,11730,11730,11730,11730,0
20241007,200300,195299100,11730,11730,11730,11730,0
20241007,200200,195299100,11730,11730,11730,11730,0
20241007,200100,195299100,11730,11730,11730,11730,0
20241007,200000,195299100,11730,11730,11730,11730,0
20241007,195900,195299100,11730,11730,11730,11730,0
20241007,195800,195299100,11730,11730,11730,11730,0
20241007,195700,195299100,11730,11730,11730,11730,0
20241007,195600,195299100,11730,11730,11730,11730,0
20241007,195500,195299100,11730,11730,11730,11730,0
20241007,195400,195299100,11730,11730,11730,11730,0
20241007,195300,195299100,11730,11730,11730,11730,0
20241007,195200,195299100,11730,11730,11730,11730,0
20241007,195100,195299100,11730,11730,11730,11730,0
20241007,195000,195299100,11730,11730,11730,11730,0
20241007,194900,195299100,11730,11730,11730,11730,0
20241007,194800,195299100,11730,11730,11730,11730,0
20241007,194700,195299100,11730,11730,11730,11730,0
20241007,194600,195299100,11730,11730,11730,11730,0
20241007,194500,195299100,11730,11730,11730,11730,0
20241007,194400,195299100,11730,11730,11730,11730,0
20241007,194300,195299100,11730,11730,11730,11730,0
20241007,194200,195299100,11730,11730,11730,11730,0
20241007,194100,195299100,11730,11730,11730,11730,0
20241007,194000,195299100,11730,11730,11730,11730,0
20241007,193900,195299100,11730,11730,11730,11730,0
20241007,193800,195299100,11730,11730,11730,11730,460
20241007,193700,195299100,11730,11730,11730,11730,0
20241007,193600,195299100,11730,11730,11730,11730,0
20241007,193500,195299100,11730,11730,11730,11730,0
20241007,193400,195299100,11730,11730,11730,11730,0
20241007,193300,195299100,11730,11730,11730,11730,0
20241007,193200,195299100,11730,11730,11730,11730,0
20241007,193100,195299100,11730,11730,11730,11730,0
20241007,193000,195299100,11730,11730,11730,11730,0
20241007,192900,195299100,11730,11730,11730,11730,0
20241007,192800,195299100,11730,11730,11730,11730,0
20241007,192700,195299100,11730,11730,11730,11730,0
20241007,192600,195299100,11730,11730,11730,11730,0
20241007,192500,195299100,11730,11730,11730,11730,0
20241007,192400,195299100,11730,11730,11730,11730,0
20241007,192300,195299100,11730,11730,11730,11730,0
20241007,192200,195299100,11730,11730,11730,11730,0
20241007,192100,195299100,11730,11730,11730,11730,0
20241007,192000,195299100,11730,11730,11730,11730,0
20241007,191900,195299100,11730,11730,11730,11730,0
20241007,191800,195299100,11730,11730,11730,11730,0
20241007,191700,195299100,11730,11730,11730,11730,0
20241007,191600,195299100,11730,11730,11730,11730,0
20241007,191500,195299100,11730,11730,11730,11730,0
20241007,191400,195299100,11730,11730,11730,11730,0
20241007,191300,195299100,11730,11730,11730,11730,0
20241007,191200,195299100,11730,11730,11730,11730,0
20241007,191100,195299100,11730,11730,11730,11730,0
20241007,191000,195299100,11730,11730,11730,11730,0
20241007,190900,195299100,11730,11730,11730,11730,0
20241007,190800,195299100,11730,11730,11730,11730,460
20241007,190700,195299100,11730,11730,11730,11730,0
20241007,190600,195299100,11730,11730,11730,11730,0
20241007,190500,195299100,11730,11730,11730,11730,0
20241007,190400,195299100,11730,11730,11730,11730,0
20241007,190300,195299100,11730,11730,11730,11730,0
20241007,190200,195299100,11730,11730,11730,11730,0
20241007,190100,195299100,11730,11730,11730,11730,0
20241007,190000,195299100,11730,11730,11730,11730,0
20241007,185900,195299100,11730,11730,11730,11730,0
20241007,185800,195299100,11730,11730,11730,11730,0
20241007,185700,195299100,11730,11730,11730,11730,0
20241007,185600,195299100,11730,11730,11730,11730,0
20241007,185500,195299100,11730,11730,11730,11730,0
20241007,185400,195299100,11730,11730,11730,11730,0
20241007,185300,195299100,11730,11730,11730,11730,0
20241007,185200,195299100,11730,11730,11730,11730,0
20241007,185100,195299100,11730,11730,11730,11730,0
20241007,185000,195299100,11730,11730,11730,11730,0
20241007,184900,195299100,11730,11730,11730,11730,0
20241007,184800,195299100,11730,11730,11730,11730,0
20241007,184700,195299100,11730,11730,11730,11730,0
20241007,184600,195299100,11730,11730,11730,11730,0
20241007,184500,195299100,11730,11730,11730,11730,0
20241007,184400,195299100,11730,11730,11730,11730,0
20241007,184300,195299100,11730,11730,11730,11730,0
20241007,184200,195299100,11730,11730,11730,11730,0
20241007,184100,195299100,11730,11730,11730,11730,0
20241007,184000,195299100,11730,11730,11730,11730,0
20241007,183900,195299100,11730,11730,11730,11730,0
20241007,183800,195299100,11730,11730,11730,11730,460
20241007,183700,195299100,11730,11730,11730,11730,0
20241007,183600,195299100,11730,11730,11730,11730,0
20241007,183500,195299100,11730,11730,11730,11730,0
20241007,183400,195299100,11730,11730,11730,11730,0
20241007,183300,195299100,11730,11730,11730,11730,0
20241007,183200,195299100,11730,11730,11730,11730,0
20241007,183100,195299100,11730,11730,11730,11730,0
20241007,183000,195299100,11730,11730,11730,11730,0
20241007,182900,195299100,11730,11730,11730,11730,0
20241007,182800,195299100,11730,11730,11730,11730,0
20241007,182700,195299100,11730,11730,11730,11730,0
20241007,182600,195299100,11730,11730,11730,11730,0
20241007,182500,195299100,11730,11730,11730,11730,0
20241007,182400,195299100,11730,11730,11730,11730,0
20241007,182300,195299100,11730,11730,11730,11730,0
20241007,182200,195299100,11730,11730,11730,11730,0
20241007,182100,195299100,11730,11730,11730,11730,0
20241007,182000,195299100,11730,11730,11730,11730,0
20241007,181900,195299100,11730,11730,11730,11730,0
20241007,181800,195299100,11730,11730,11730,11730,0
20241007,181700,195299100,11730,11730,11730,11730,0
20241007,181600,195299100,11730,11730,11730,11730,0
20241007,181500,195299100,11730,11730,11730,11730,0
20241007,181400,195299100,11730,11730,11730,11730,0
20241007,181300,195299100,11730,11730,11730,11730,0
20241007,181200,195299100,11730,11730,11730,11730,0
20241007,181100,195299100,11730,11730,11730,11730,0
20241007,181000,195299100,11730,11730,11730,11730,0
20241007,180900,195299100,11730,11730,11730,11730,0
20241007,180800,195299100,11730,11730,11730,11730,460
20241007,180700,195299100,11730,11730,11730,11730,0
20241007,180600,195299100,11730,11730,11730,11730,0
20241007,180500,195299100,11730,11730,11730,11730,0
20241007,180400,195299100,11730,11730,11730,11730,0
20241007,180300,195299100,11730,11730,11730,11730,0
20241007,180200,195299100,11730,11730,11730,11730,0
20241007,180100,195299100,11730,11730,11730,11730,0
20241007,180000,195299100,11730,11730,11730,11730,0
20241007,175900,195299100,11730,11730,11730,11730,0
20241007,175800,195299100,11730,11730,11730,11730,0
20241007,175700,195299100,11730,11730,11730,11730,0
20241007,175600,195299100,11730,11730,11730,11730,0
20241007,175500,195299100,11730,11730,11730,11730,0
20241007,175400,195299100,11730,11730,11730,11730,0
20241007,175300,195299100,11730,11730,11730,11730,0
20241007,175200,195299100,11730,11730,11730,11730,0
20241007,175100,195299100,11730,11730,11730,11730,0
20241007,175000,195299100,11730,11730,11730,11730,0
20241007,174900,195299100,11730,11730,11730,11730,0
20241007,174800,195299100,11730,11730,11730,11730,0
20241007,174700,195299100,11730,11730,11730,11730,0
20241007,174600,195299100,11730,11730,11730,11730,0
20241007,174500,195299100,11730,11730,11730,11730,0
20241007,174400,195299100,11730,11730,11730,11730,0
20241007,174300,195299100,11730,11730,11730,11730,0
20241007,174200,195299100,11730,11730,11730,11730,0
20241007,174100,195299100,11730,11730,11730,11730,0
20241007,174000,195299100,11730,11730,11730,11730,0
20241007,173900,195299100,11730,11730,11730,11730,0
20241007,173800,195299100,11730,11730,11730,11730,460
20241007,173700,195299100,11730,11730,11730,11730,0
20241007,173600,195299100,11730,11730,11730,11730,0
20241007,173500,195299100,11730,11730,11730,11730,0
20241007,173400,195299100,11730,11730,11730,11730,0
20241007,173300,195299100,11730,11730,11730,11730,0
20241007,173200,195299100,11730,11730,11730,11730,0
20241007,173100,195299100,11730,11730,11730,11730,0
20241007,173000,195299100,11730,11730,11730,11730,0
20241007,172900,195299100,11730,11730,11730,11730,0
20241007,172800,195299100,11730,11730,11730,11730,0
20241007,172700,195299100,11730,11730,11730,11730,0
20241007,172600,195299100,11730,11730,11730,11730,0
20241007,172500,195299100,11730,11730,11730,11730,0
20241007,172400,195299100,11730,11730,11730,11730,0
20241007,172300,195299100,11730,11730,11730,11730,0
20241007,172200,195299100,11730,11730,11730,11730,0
20241007,172100,195299100,11730,11730,11730,11730,0
20241007,172000,195299100,11730,11730,11730,11730,0
20241007,171900,195299100,11730,11730,11730,11730,0
20241007,171800,195299100,11730,11730,11730,11730,0
20241007,171700,195299100,11730,11730,11730,11730,0
20241007,171600,195299100,11730,11730,11730,11730,0
20241007,171500,195299100,11730,11730,11730,11730,0
20241007,171400,195299100,11730,11730,11730,11730,0
20241007,171300,195299100,11730,11730,11730,11730,0
20241007,171200,195299100,11730,11730,11730,11730,0
20241007,171100,195299100,11730,11730,11730,11730,0
20241007,171000,195299100,11730,11730,11730,11730,0
20241007,170900,195299100,11730,11730,11730,11730,0
20241007,170800,195299100,11730,11730,11730,11730,460
20241007,170700,195299100,11730,11730,11730,11730,0
20241007,170600,195299100,11730,11730,11730,11730,0
20241007,170500,195299100,11730,11730,11730,11730,0
20241007,170400,195299100,11730,11730,11730,11730,0
20241007,170300,195299100,11730,11730,11730,11730,0
20241007,170200,195299100,11730,11730,11730,11730,0
20241007,170100,195299100,11730,11730,11730,11730,0
20241007,170000,195299100,11730,11730,11730,11730,0
20241007,165900,195299100,11730,11730,11730,11730,0
20241007,165800,195299100,11730,11730,11730,11730,0
20241007,165700,195299100,11730,11730,11730,11730,0
20241007,165600,195299100,11730,11730,11730,11730,0
20241007,165500,195299100,11730,11730,11730,11730,0
20241007,165400,195299100,11730,11730,11730,11730,0
20241007,165300,195299100,11730,11730,11730,11730,0
20241007,165200,195299100,11730,11730,11730,11730,0
20241007,165100,195299100,11730,11730,11730,11730,0
20241007,165000,195299100,11730,11730,11730,11730,0
20241007,164900,195299100,11730,11730,11730,11730,0
20241007,164800,195299100,11730,11730,11730,11730,0
20241007,164700,195299100,11730,11730,11730,11730,0
20241007,164600,195299100,11730,11730,11730,11730,0
20241007,164500,195299100,11730,11730,11730,11730,0
20241007,164400,195299100,11730,11730,11730,11730,0
20241007,164300,195299100,11730,11730,11730,11730,0
20241007,164200,195299100,11730,11730,11730,11730,0
20241007,164100,195299100,11730,11730,11730,11730,0
20241007,164000,195299100,11730,11730,11730,11730,0
20241007,163900,195299100,11730,11730,11730,11730,0
20241007,163800,195299100,11730,11730,11730,11730,460
20241007,163700,195299100,11730,11730,11730,11730,0
20241007,163600,195299100,11730,11730,11730,11730,0
20241007,163500,195299100,11730,11730,11730,11730,0
20241007,163400,195299100,11730,11730,11730,11730,0
20241007,163300,195299100,11730,11730,11730,11730,0
20241007,163200,195299100,11730,11730,11730,11730,0
20241007,163100,195299100,11730,11730,11730,11730,0
20241007,163000,195299100,11730,11730,11730,11730,0
20241007,162900,195299100,11730,11730,11730,11730,0
20241007,162800,195299100,11730,11730,11730,11730,0
20241007,162700,195299100,11730,11730,11730,11730,0
20241007,162600,195299100,11730,11730,11730,11730,0
20241007,162500,195299100,11730,11730,11730,11730,0
20241007,162400,195299100,11730,11730,11730,11730,0
20241007,162300,195299100,11730,11730,11730,11730,0
20241007,162200,195299100,11730,11730,11730,11730,0
20241007,162100,195299100,11730,11730,11730,11730,0
20241007,162000,195299100,11730,11730,11730,11730,0
20241007,161900,195299100,11730,11730,11730,11730,0
20241007,161800,195299100,11730,11730,11730,11730,0
20241007,161700,195299100,11730,11730,11730,11730,0
20241007,161600,195299100,11730,11730,11730,11730,0
20241007,161500,195299100,11730,11730,11730,11730,0
20241007,161400,195299100,11730,11730,11730,11730,0
20241007,161300,195299100,11730,11730,11730,11730,0
20241007,161200,195299100,11730,11730,11730,11730,0
20241007,161100,195299100,11730,11730,11730,11730,0
20241007,161000,195299100,11730,11730,11730,11730,0
20241007,160900,195299100,11730,11730,11730,11730,0
20241007,160800,195299100,11730,11730,11730,11730,460
20241007,160700,195299100,11730,11730,11730,11730,0
20241007,160600,195299100,11730,11730,11730,11730,0
20241007,160500,195299100,11730,11730,11730,11730,0
20241007,160400,195299100,11730,11730,11730,11730,0
20241007,160300,195299100,11730,11730,11730,11730,0
20241007,160200,195299100,11730,11730,11730,11730,0
20241007,160100,195299100,11730,11730,11730,11730,0
20241007,160000,195299100,11730,11730,11730,11730,0
20241007,155900,195299100,11730,11730,11730,11730,0
20241007,155800,195299100,11730,11730,11730,11730,0
20241007,155700,195299100,11730,11730,11730,11730,0
20241007,155600,195299100,11730,11730,11730,11730,0
20241007,155500,195299100,11730,11730,11730,11730,0
20241007,155400,195299100,11730,11730,11730,11730,0
20241007,155300,195299100,11730,11730,11730,11730,0
20241007,155200,195299100,11730,11730,11730,11730,0
20241007,155100,195299100,11730,11730,11730,11730,0
20241007,155000,195299100,11730,11730,11730,11730,0
20241007,154900,195299100,11730,11730,11730,11730,0
20241007,154800,195299100,11730,11730,11730,11730,0
20241007,154700,195299100,11730,11730,11730,11730,0
20241007,154600,195299100,11730,11730,11730,11730,0
20241007,154500,195299100,11730,11730,11730,11730,0
20241007,154400,195299100,11730,11730,11730,11730,0
20241007,154300,195299100,11730,11730,11730,11730,0
20241007,154200,195299100,11730,11730,11730,11730,0
20241007,154100,195299100,11730,11730,11730,11730,0
20241007,154000,195299100,11730,11730,11730,11730,0
20241007,153900,195299100,11730,11730,11730,11730,0
20241007,153800,195299100,11730,11730,11730,11730,460
20241007,153700,195299100,11730,11730,11730,11730,0
20241007,153600,195299100,11730,11730,11730,11730,0
20241007,153500,195299100,11730,11730,11730,11730,0
20241007,153400,195299100,11730,11730,11730,11730,0
20241007,153300,195299100,11730,11730,11730,11730,0
20241007,153200,195299100,11730,11730,11730,11730,0
20241007,153100,195299100,11730,11730,11730,11730,0
20241007,153000,195299100,11730,11730,11730,11730,460
20241007,152900,189903300,11680,11680,11680,11680,0
20241007,152800,189903300,11680,11680,11680,11680,0
20241007,152700,189903300,11680,11680,11680,11680,0
20241007,152600,189903300,11680,11680,11680,11680,0
20241007,152500,189903300,11680,11680,11680,11680,0
20241007,152400,189903300,11680,11680,11680,11680,0
20241007,152300,189903300,11680,11680,11680,11680,0
20241007,152200,189903300,11680,11680,11680,11680,0
20241007,152100,189903300,11680,11680,11680,11680,0
20241007,152000,189903300,11680,11680,11680,11680,0
20241007,151900,189903300,11680,11680,11680,11680,0
20241007,151800,189903300,11680,11690,11690,11680,1101
20241007,151700,177041180,11690,11690,11690,11690,2
20241007,151600,177017800,11690,11690,11690,11690,55
20241007,151500,176374850,11710,11710,11710,11710,0
20241007,151400,176374850,11710,11710,11710,11710,0
20241007,151300,176374850,11710,11710,11710,11710,78
20241007,151200,175461470,11710,11710,11710,11710,8
20241007,151100,175367790,11710,11710,11710,11710,0
20241007,151000,175367790,11710,11710,11710,11710,1
20241007,150900,175356080,11710,11710,11710,11710,6
20241007,150800,175285820,11700,11700,11700,11700,0
20241007,150700,175285820,11700,11690,11700,11680,63
20241007,150600,174548910,11690,11690,11690,11690,0
20241007,150500,174548910,11690,11690,11690,11690,0
20241007,150400,174548910,11690,11690,11690,11690,0
20241007,150300,174548910,11690,11690,11690,11690,0
20241007,150200,174548910,11690,11690,11690,11690,0
20241007,150100,174548910,11690,11690,11690,11690,53
20241007,150000,173929340,11690,11690,11690,11690,0
20241007,145900,173929340,11690,11690,11690,11690,0
20241007,145800,173929340,11690,11690,11690,11690,0
20241007,145700,173929340,11690,11670,11690,11670,103
20241007,145600,172727310,11670,11670,11670,11670,137
20241007,145500,171128520,11670,11670,11670,11670,0
20241007,145400,171128520,11670,11670,11670,11670,25
20241007,145300,170836770,11690,11690,11690,11690,1
20241007,145200,170825080,11690,11690,11690,11690,38
20241007,145100,170380860,11690,11690,11690,11690,0
20241007,145000,170380860,11690,11690,11690,11690,0
20241007,144900,170380860,11690,11690,11690,11690,0
20241007,144800,170380860,11690,11690,11690,11690,0
20241007,144700,170380860,11690,11690,11690,11690,0
20241007,144600,170380860,11690,11690,11690,11690,4
20241007,144500,170334100,11700,11700,11700,11700,0
20241007,144400,170334100,11700,11700,11700,11700,240
20241007,144300,167526100,11700,11690,11700,11690,131
20241007,144200,165993410,11700,11690,11700,11690,2
20241007,144100,165970020,11700,11700,11700,11700,0
20241007,144000,165970020,11700,11700,11700,11700,0
20241007,143900,165970020,11700,11700,11700,11700,0
20241007,143800,165970020,11700,11700,11700,11700,0
20241007,143700,165970020,11700,11700,11700,11700,0
20241007,143600,165970020,11700,11700,11700,11700,0
20241007,143500,165970020,11700,11700,11700,11700,0
20241007,143400,165970020,11700,11700,11700,11700,0
20241007,143300,165970020,11700,11700,11700,11700,0
20241007,143200,165970020,11700,11690,11700,11690,125
20241007,143100,164507540,11700,11700,11700,11700,0
20241007,143000,164507540,11700,11700,11700,11700,0
20241007,142900,164507540,11700,11700,11700,11700,0
20241007,142800,164507540,11700,11700,11700,11700,1
20241007,142700,164495840,11720,11720,11720,11720,0
20241007,142600,164495840,11720,11720,11720,11720,0
20241007,142500,164495840,11720,11720,11720,11720,0
20241007,142400,164495840,11720,11720,11720,11720,0
20241007,142300,164495840,11720,11720,11720,11720,0
20241007,142200,164495840,11720,11720,11720,11720,0
20241007,142100,164495840,11720,11720,11720,11720,0
20241007,142000,164495840,11720,11720,11720,11720,0
20241007,141900,164495840,11720,11720,11720,11720,0
20241007,141800,164495840,11720,11690,11720,11690,2
20241007,141700,164472430,11710,11710,11710,11710,0
20241007,141600,164472430,11710,11690,11710,11690,2
20241007,141500,164449030,11720,11680,11720,11680,201
20241007,141400,162095050,11670,11670,11670,11670,0
20241007,141300,162095050,11670,11670,11670,11670,0
20241007,141200,162095050,11670,11670,11670,11670,0
20241007,141100,162095050,11670,11670,11670,11670,0
20241007,141000,162095050,11670,11670,11670,11670,0
20241007,140900,162095050,11670,11670,11670,11670,0
20241007,140800,162095050,11670,11670,11670,11670,0
20241007,140700,162095050,11670,11670,11670,11670,0
20241007,140600,162095050,11670,11670,11670,11670,0
20241007,140500,162095050,11670,11670,11670,11670,0
20241007,140400,162095050,11670,11670,11670,11670,0
20241007,140300,162095050,11670,11670,11670,11670,0
20241007,140200,162095050,11670,11670,11670,11670,0
20241007,140100,162095050,11670,11670,11670,11670,0
20241007,140000,162095050,11670,11670,11670,11670,0
20241007,135900,162095050,11670,11670,11670,11670,0
20241007,135800,162095050,11670,11670,11670,11670,0
20241007,135700,162095050,11670,11670,11670,11670,0
20241007,135600,162095050,11670,11670,11670,11670,0
20241007,135500,162095050,11670,11670,11670,11670,2
20241007,135400,162071710,11670,11670,11670,11670,0
20241007,135300,162071710,11670,11670,11670,11670,0
20241007,135200,162071710,11670,11670,11670,11670,0
20241007,135100,162071710,11670,11670,11670,11670,1
20241007,135000,162060040,11670,11670,11670,11670,0
20241007,134900,162060040,11670,11670,11670,11670,0
20241007,134800,162060040,11670,11670,11670,11670,0
20241007,134700,162060040,11670,11670,11670,11670,0
20241007,134600,162060040,11670,11670,11670,11670,0
20241007,134500,162060040,11670,11670,11670,11670,0
20241007,134400,162060040,11670,11660,11670,11660,112
20241007,134300,160753800,11670,11670,11670,11670,0
20241007,134200,160753800,11670,11670,11670,11670,0
20241007,134100,160753800,11670,11670,11670,11670,0
20241007,134000,160753800,11670,11670,11670,11670,0
20241007,133900,160753800,11670,11650,11670,11650,43
20241007,133800,160252810,11650,11650,11650,11650,0
20241007,133700,160252810,11650,11650,11650,11650,0
20241007,133600,160252810,11650,11680,11680,11650,7
20241007,133500,160171080,11690,11690,11690,11690,0
20241007,133400,160171080,11690,11690,11690,11690,0
20241007,133300,160171080,11690,11680,11690,11660,302
20241007,133200,156649080,11690,11690,11690,11690,0
20241007,133100,156649080,11690,11690,11690,11690,2
20241007,133000,156625700,11690,11690,11690,11690,0
20241007,132900,156625700,11690,11690,11690,11690,0
20241007,132800,156625700,11690,11690,11690,11690,0
20241007,132700,156625700,11690,11690,11690,11690,0
20241007,132600,156625700,11690,11690,11690,11690,0
20241007,132500,156625700,11690,11690,11690,11690,0
20241007,132400,156625700,11690,11690,11690,11690,0
20241007,132300,156625700,11690,11690,11690,11690,0
20241007,132200,156625700,11690,11690,11690,11690,0
20241007,132100,156625700,11690,11690,11690,11690,0
20241007,132000,156625700,11690,11690,11690,11690,0
20241007,131900,156625700,11690,11680,11690,11680,2
20241007,131800,156602330,11670,11670,11670,11670,1
20241007,131700,156590660,11670,11680,11680,11670,4
20241007,131600,156543960,11680,11670,11680,11670,5
20241007,131500,156485590,11670,11670,11670,11670,6
20241007,131400,156415570,11680,11680,11680,11680,2
20241007,131300,156392210,11670,11670,11670,11670,0
20241007,131200,156392210,11670,11670,11670,11670,6
20241007,131100,156322190,11680,11680,11690,11680,7
20241007,131000,156240420,11690,11690,11690,11690,9
20241007,130900,156135210,11700,11700,11700,11700,1
20241007,130800,156123510,11700,11700,11700,11700,0
20241007,130700,156123510,11700,11700,11700,11700,0
20241007,130600,156123510,11700,11700,11700,11700,0
20241007,130500,156123510,11700,11700,11700,11700,44
20241007,130400,155608710,11700,11700,11700,11700,10
20241007,130300,155491710,11710,11700,11710,11700,91
20241007,130200,154426110,11710,11700,11710,11700,2
20241007,130100,154402700,11710,11710,11710,11710,0
20241007,130000,154402700,11710,11710,11710,11710,0
20241007,125900,154402700,11710,11710,11710,11710,0
20241007,125800,154402700,11710,11710,11710,11710,0
20241007,125700,154402700,11710,11710,11710,11710,0
20241007,125600,154402700,11710,11710,11710,11710,2
20241007,125500,154379280,11720,11720,11720,11720,0
20241007,125400,154379280,11720,11720,11720,11720,0
20241007,125300,154379280,11720,11720,11720,11720,9
20241007,125200,154273800,11720,11720,11720,11720,0
20241007,125100,154273800,11720,11720,11720,11720,0
20241007,125000,154273800,11720,11720,11720,11720,0
20241007,124900,154273800,11720,11710,11720,11710,50
20241007,124800,153687810,11720,11710,11720,11710,31
20241007,124700,153324500,11720,11720,11720,11720,0
20241007,124600,153324500,11720,11720,11720,11720,0
20241007,124500,153324500,11720,11710,11720,11710,3
20241007,124400,153289350,11700,11700,11700,11700,6
20241007,124300,153219150,11700,11700,11700,11700,0
20241007,124200,153219150,11700,11700,11700,11700,0
20241007,124100,153219150,11700,11700,11700,11700,38
20241007,124000,152774550,11700,11700,11700,11700,0
20241007,123900,152774550,11700,11700,11700,11700,5
20241007,123800,152716050,11700,11700,11700,11700,17
20241007,123700,152517150,11700,11700,11700,11700,0
20241007,123600,152517150,11700,11700,11700,11700,0
20241007,123500,152517150,11700,11700,11700,11700,0
20241007,123400,152517150,11700,11700,11700,11700,0
20241007,123300,152517150,11700,11700,11700,11700,0
20241007,123200,152517150,11700,11700,11700,11700,0
20241007,123100,152517150,11700,11700,11700,11700,114
20241007,123000,151183350,11700,11700,11700,11700,0
20241007,122900,151183350,11700,11700,11700,11700,0
20241007,122800,151183350,11700,11700,11700,11700,0
20241007,122700,151183350,11700,11700,11700,11700,0
20241007,122600,151183350,11700,11700,11700,11700,5
20241007,122500,151124850,11700,11700,11700,11700,2
20241007,122400,151101450,11700,11710,11710,11700,20
20241007,122300,150867430,11720,11710,11720,11710,3
20241007,122200,150832280,11720,11720,11720,11720,0
20241007,122100,150832280,11720,11710,11720,11710,5
20241007,122000,150773710,11710,11710,11710,11710,0
20241007,121900,150773710,11710,11710,11710,11710,47
20241007,121800,150223340,11710,11710,11710,11710,1
20241007,121700,150211630,11700,11700,11700,11700,0
20241007,121600,150211630,11700,11700,11700,11700,0
20241007,121500,150211630,11700,11700,11700,11700,0
20241007,121400,150211630,11700,11700,11700,11700,0
20241007,121300,150211630,11700,11700,11700,11700,0
20241007,121200,150211630,11700,11700,11700,11700,0
20241007,121100,150211630,11700,11700,11700,11700,0
20241007,121000,150211630,11700,11700,11700,11700,6
20241007,120900,150141430,11680,11680,11680,11680,0
20241007,120800,150141430,11680,11700,11700,11680,33
20241007,120700,149755970,11700,11690,11700,11690,353
20241007,120600,145626770,11680,11680,11680,11680,13
20241007,120500,145474930,11670,11670,11670,11670,0
20241007,120400,145474930,11670,11670,11670,11670,0
20241007,120300,145474930,11670,11670,11670,11670,0
20241007,120200,145474930,11670,11670,11670,11670,0
20241007,120100,145474930,11670,11670,11670,11670,28
20241007,120000,145148170,11670,11670,11670,11670,0
20241007,115900,145148170,11670,11670,11670,11670,1
20241007,115800,145136500,11660,11660,11660,11660,0
20241007,115700,145136500,11660,11660,11660,11660,0
20241007,115600,145136500,11660,11660,11660,11660,0
20241007,115500,145136500,11660,11660,11660,11660,0
20241007,115400,145136500,11660,11660,11660,11660,28
20241007,115300,144810020,11660,11660,11660,11660,0
20241007,115200,144810020,11660,11660,11660,11660,52
20241007,115100,144203700,11660,11660,11660,11660,21
20241007,115000,143958840,11660,11640,11660,11640,78
20241007,114900,143050640,11640,11640,11640,11640,0
20241007,114800,143050640,11640,11640,11640,11640,0
20241007,114700,143050640,11640,11640,11640,11640,80
20241007,114600,142119440,11630,11630,11630,11630,0
20241007,114500,142119440,11630,11630,11630,11630,4
20241007,114400,142072920,11640,11640,11640,11640,0
20241007,114300,142072920,11640,11640,11640,11640,1
20241007,114200,142061280,11650,11650,11650,11650,0
20241007,114100,142061280,11650,11650,11650,11650,0
20241007,114000,142061280,11650,11650,11650,11650,33
20241007,113900,141676830,11650,11650,11650,11650,0
20241007,113800,141676830,11650,11650,11650,11650,0
20241007,113700,141676830,11650,11630,11650,11630,597
20241007,113600,134722250,11630,11630,11630,11630,0
20241007,113500,134722250,11630,11630,11630,11630,0
20241007,113400,134722250,11630,11630,11630,11630,0
20241007,113300,134722250,11630,11630,11630,11630,0
20241007,113200,134722250,11630,11630,11630,11630,0
20241007,113100,134722250,11630,11630,11630,11630,0
20241007,113000,134722250,11630,11630,11630,11630,0
20241007,112900,134722250,11630,11630,11630,11630,0
20241007,112800,134722250,11630,11630,11630,11630,0
20241007,112700,134722250,11630,11630,11630,11630,0
20241007,112600,134722250,11630,11630,11640,11630,37
20241007,112500,134291670,11640,11620,11640,11620,2
20241007,112400,134268410,11640,11640,11640,11640,0
20241007,112300,134268410,11640,11580,11640,11580,2569
20241007,112200,104519310,11580,11580,11580,11580,0
20241007,112100,104519310,11580,11580,11580,11580,0
20241007,112000,104519310,11580,11580,11580,11580,0
20241007,111900,104519310,11580,11580,11580,11580,0
20241007,111800,104519310,11580,11580,11580,11580,30
20241007,111700,104171910,11580,11580,11580,11580,0
20241007,111600,104171910,11580,11610,11610,11580,101
20241007,111500,103002300,11610,11610,11610,11610,0
20241007,111400,103002300,11610,11610,11610,11610,5
20241007,111300,102944250,11650,11650,11650,11650,0
20241007,111200,102944250,11650,11650,11650,11650,30
20241007,111100,102594750,11650,11650,11650,11650,0
20241007,111000,102594750,11650,11590,11650,11590,760
20241007,110900,93752110,11590,11580,11590,11580,310
20241007,110800,90159230,11580,11580,11580,11580,0
20241007,110700,90159230,11580,11580,11580,11580,0
20241007,110600,90159230,11580,11580,11580,11580,0
20241007,110500,90159230,11580,11580,11580,11580,0
20241007,110400,90159230,11580,11580,11580,11580,0
20241007,110300,90159230,11580,11580,11580,11580,0
20241007,110200,90159230,11580,11590,11590,11580,3
20241007,110100,90124480,11590,11590,11590,11590,0
20241007,110000,90124480,11590,11590,11590,11590,120
20241007,105900,88733680,11570,11590,11590,11570,91
20241007,105800,87679010,11590,11590,11590,11590,0
20241007,105700,87679010,11590,11590,11590,11590,0
20241007,105600,87679010,11590,11590,11590,11590,171
20241007,105500,85697120,11590,11590,11590,11590,1
20241007,105400,85685530,11580,11580,11580,11580,0
20241007,105300,85685530,11580,11590,11590,11580,126
20241007,105200,84225250,11590,11590,11590,11590,0
20241007,105100,84225250,11590,11590,11590,11590,0
20241007,105000,84225250,11590,11590,11590,11590,1
20241007,104900,84213660,11600,11600,11600,11600,0
20241007,104800,84213660,11600,11600,11600,11600,0
20241007,104700,84213660,11600,11600,11600,11600,0
20241007,104600,84213660,11600,11600,11600,11600,0
20241007,104500,84213660,11600,11590,11620,11590,101
20241007,104400,83040150,11590,11590,11590,11590,0
20241007,104300,83040150,11590,11590,11590,11590,0
20241007,104200,83040150,11590,11610,11610,11590,1080
20241007,104100,70501390,11620,11630,11630,11620,3
20241007,104000,70466520,11650,11650,11650,11650,0
20241007,103900,70466520,11650,11650,11650,11650,0
20241007,103800,70466520,11650,11650,11650,11650,0
20241007,103700,70466520,11650,11640,11650,11640,2
20241007,103600,70443230,11650,11650,11650,11650,0
20241007,103500,70443230,11650,11650,11650,11650,0
20241007,103400,70443230,11650,11600,11650,11600,172
20241007,103300,68443730,11600,11590,11600,11590,100
20241007,103200,67284720,11590,11580,11590,11580,2
20241007,103100,67261550,11610,11610,11610,11610,0
20241007,103000,67261550,11610,11570,11610,11570,2
20241007,102900,67238370,11620,11590,11640,11580,103
20241007,102800,66041370,11590,11590,11590,11590,0
20241007,102700,66041370,11590,11590,11590,11590,0
20241007,102600,66041370,11590,11590,11590,11590,0
20241007,102500,66041370,11590,11580,11590,11580,13
20241007,102400,65890710,11590,11590,11590,11590,0
20241007,102300,65890710,11590,11590,11590,11590,0
20241007,102200,65890710,11590,11570,11590,11570,72
20241007,102100,65056250,11570,11570,11570,11570,0
20241007,102000,65056250,11570,11570,11570,11570,0
20241007,101900,65056250,11570,11560,11570,11560,2
20241007,101800,65033120,11560,11560,11560,11560,0
20241007,101700,65033120,11560,11560,11560,11560,6
20241007,101600,64963760,11560,11560,11560,11560,4
20241007,101500,64917520,11590,11590,11590,11590,0
20241007,101400,64917520,11590,11590,11590,11590,0
20241007,101300,64917520,11590,11590,11590,11590,0
20241007,101200,64917520,11590,11590,11590,11590,0
20241007,101100,64917520,11590,11590,11590,11590,70
20241007,101000,64106220,11590,11560,11590,11560,3
20241007,100900,64071510,11570,11570,11570,11570,0
20241007,100800,64071510,11570,11570,11570,11570,0
20241007,100700,64071510,11570,11570,11570,11570,0
20241007,100600,64071510,11570,11570,11570,11570,0
20241007,100500,64071510,11570,11570,11570,11570,0
20241007,100400,64071510,11570,11570,11570,11570,0
20241007,100300,64071510,11570,11570,11570,11570,0
20241007,100200,64071510,11570,11550,11570,11550,2
20241007,100100,64048390,11540,11560,11590,11540,102
20241007,100000,62870340,11590,11580,11590,11580,2
20241007,095900,62847170,11590,11580,11590,11550,202
20241007,095800,60508670,11550,11550,11550,11550,1
20241007,095700,60497120,11580,11530,11580,11530,212
20241007,095600,58044760,11580,11580,11580,11580,0
20241007,095500,58044760,11580,11580,11580,11580,0
20241007,095400,58044760,11580,11580,11580,11580,0
20241007,095300,58044760,11580,11580,11580,11580,0
20241007,095200,58044760,11580,11580,11580,11580,0
20241007,095100,58044760,11580,11580,11580,11580,0
20241007,095000,58044760,11580,11580,11580,11580,0
20241007,094900,58044760,11580,11580,11580,11580,0
20241007,094800,58044760,11580,11580,11580,11580,0
20241007,094700,58044760,11580,11540,11580,11540,100
20241007,094600,56886840,11540,11530,11560,11530,34
20241007,094500,56494590,11560,11530,11560,11530,2
20241007,094400,56471500,11570,11570,11570,11570,0
20241007,094300,56471500,11570,11570,11570,11570,0
20241007,094200,56471500,11570,11570,11570,11570,0
20241007,094100,56471500,11570,11530,11600,11530,120
20241007,094000,55082250,11570,11570,11570,11570,0
20241007,093900,55082250,11570,11530,11570,11530,100
20241007,093800,53927410,11520,11520,11520,11520,4
20241007,093700,53881330,11520,11530,11570,11520,52
20241007,093600,53282150,11570,11570,11570,11570,0
20241007,093500,53282150,11570,11570,11570,11570,0
20241007,093400,53282150,11570,11570,11570,11570,0
20241007,093300,53282150,11570,11570,11570,11570,0
20241007,093200,53282150,11570,11570,11570,11570,0
20241007,093100,53282150,11570,11530,11580,11530,36
20241007,093000,52866240,11570,11570,11570,11570,0
20241007,092900,52866240,11570,11570,11570,11570,0
20241007,092800,52866240,11570,11570,11570,11570,0
20241007,092700,52866240,11570,11570,11570,11570,1
20241007,092600,52854670,11600,11530,11600,11530,300
20241007,092500,49374740,11600,11600,11600,11600,0
20241007,092400,49374740,11600,11600,11600,11600,0
20241007,092300,49374740,11600,11600,11600,11600,0
20241007,092200,49374740,11600,11600,11600,11600,0
20241007,092100,49374740,11600,11580,11600,11580,200
20241007,092000,47056570,11600,11600,11600,11600,0
20241007,091900,47056570,11600,11600,11600,11600,0
20241007,091800,47056570,11600,11600,11600,11600,0
20241007,091700,47056570,11600,11600,11600,11600,101
20241007,091600,45884970,11460,11460,11460,11460,0
20241007,091500,45884970,11460,11460,11480,11460,301
20241007,091400,42433310,11680,11680,11680,11680,0
20241007,091300,42433310,11680,11470,11680,11470,300
20241007,091200,38955060,11470,11460,11470,11460,2
20241007,091100,38932130,11470,11440,11470,11440,7
20241007,091000,38851940,11450,11400,11460,11400,503
20241007,090900,33117610,11430,11420,11430,11400,896
20241007,090800,22892640,11410,11420,11420,11410,227
20241007,090700,20301500,11430,11430,11430,11430,201
20241007,090600,18004070,11450,11450,11450,11450,0
20241007,090500,18004070,11450,11470,11470,11450,640
20241007,090400,10671950,11540,11540,11540,11540,0
20241007,090300,10671950,11540,11540,11540,11540,15
20241007,090200,10498850,11540,11540,11540,11540,0
20241007,090100,10498850,11540,11550,11550,11540,20
20241007,090000,10267950,11550,11550,11550,11550,889