KissMeData/099430/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,201000,895000580,5200,5200,5200,5200,7027
20241015,200900,895000580,5200,5200,5200,5200,0
20241015,200800,895000580,5200,5200,5200,5200,0
20241015,200700,895000580,5200,5200,5200,5200,0
20241015,200600,895000580,5200,5200,5200,5200,0
20241015,200500,895000580,5200,5200,5200,5200,0
20241015,200400,895000580,5200,5200,5200,5200,0
20241015,200300,895000580,5200,5200,5200,5200,0
20241015,200200,895000580,5200,5200,5200,5200,0
20241015,200100,895000580,5200,5200,5200,5200,0
20241015,200000,895000580,5200,5200,5200,5200,0
20241015,195900,895000580,5200,5200,5200,5200,0
20241015,195800,895000580,5200,5200,5200,5200,0
20241015,195700,895000580,5200,5200,5200,5200,0
20241015,195600,895000580,5200,5200,5200,5200,0
20241015,195500,895000580,5200,5200,5200,5200,0
20241015,195400,895000580,5200,5200,5200,5200,0
20241015,195300,895000580,5200,5200,5200,5200,0
20241015,195200,895000580,5200,5200,5200,5200,0
20241015,195100,895000580,5200,5200,5200,5200,0
20241015,195000,895000580,5200,5200,5200,5200,0
20241015,194900,895000580,5200,5200,5200,5200,0
20241015,194800,895000580,5200,5200,5200,5200,0
20241015,194700,895000580,5200,5200,5200,5200,0
20241015,194600,895000580,5200,5200,5200,5200,0
20241015,194500,895000580,5200,5200,5200,5200,0
20241015,194400,895000580,5200,5200,5200,5200,0
20241015,194300,895000580,5200,5200,5200,5200,0
20241015,194200,895000580,5200,5200,5200,5200,0
20241015,194100,895000580,5200,5200,5200,5200,0
20241015,194000,895000580,5200,5200,5200,5200,7027
20241015,193900,895000580,5200,5200,5200,5200,0
20241015,193800,895000580,5200,5200,5200,5200,0
20241015,193700,895000580,5200,5200,5200,5200,0
20241015,193600,895000580,5200,5200,5200,5200,0
20241015,193500,895000580,5200,5200,5200,5200,0
20241015,193400,895000580,5200,5200,5200,5200,0
20241015,193300,895000580,5200,5200,5200,5200,0
20241015,193200,895000580,5200,5200,5200,5200,0
20241015,193100,895000580,5200,5200,5200,5200,0
20241015,193000,895000580,5200,5200,5200,5200,0
20241015,192900,895000580,5200,5200,5200,5200,0
20241015,192800,895000580,5200,5200,5200,5200,0
20241015,192700,895000580,5200,5200,5200,5200,0
20241015,192600,895000580,5200,5200,5200,5200,0
20241015,192500,895000580,5200,5200,5200,5200,0
20241015,192400,895000580,5200,5200,5200,5200,0
20241015,192300,895000580,5200,5200,5200,5200,0
20241015,192200,895000580,5200,5200,5200,5200,0
20241015,192100,895000580,5200,5200,5200,5200,0
20241015,192000,895000580,5200,5200,5200,5200,0
20241015,191900,895000580,5200,5200,5200,5200,0
20241015,191800,895000580,5200,5200,5200,5200,0
20241015,191700,895000580,5200,5200,5200,5200,0
20241015,191600,895000580,5200,5200,5200,5200,0
20241015,191500,895000580,5200,5200,5200,5200,0
20241015,191400,895000580,5200,5200,5200,5200,0
20241015,191300,895000580,5200,5200,5200,5200,0
20241015,191200,895000580,5200,5200,5200,5200,0
20241015,191100,895000580,5200,5200,5200,5200,0
20241015,191000,895000580,5200,5200,5200,5200,7027
20241015,190900,895000580,5200,5200,5200,5200,0
20241015,190800,895000580,5200,5200,5200,5200,0
20241015,190700,895000580,5200,5200,5200,5200,0
20241015,190600,895000580,5200,5200,5200,5200,0
20241015,190500,895000580,5200,5200,5200,5200,0
20241015,190400,895000580,5200,5200,5200,5200,0
20241015,190300,895000580,5200,5200,5200,5200,0
20241015,190200,895000580,5200,5200,5200,5200,0
20241015,190100,895000580,5200,5200,5200,5200,0
20241015,190000,895000580,5200,5200,5200,5200,0
20241015,185900,895000580,5200,5200,5200,5200,0
20241015,185800,895000580,5200,5200,5200,5200,0
20241015,185700,895000580,5200,5200,5200,5200,0
20241015,185600,895000580,5200,5200,5200,5200,0
20241015,185500,895000580,5200,5200,5200,5200,0
20241015,185400,895000580,5200,5200,5200,5200,0
20241015,185300,895000580,5200,5200,5200,5200,0
20241015,185200,895000580,5200,5200,5200,5200,0
20241015,185100,895000580,5200,5200,5200,5200,0
20241015,185000,895000580,5200,5200,5200,5200,0
20241015,184900,895000580,5200,5200,5200,5200,0
20241015,184800,895000580,5200,5200,5200,5200,0
20241015,184700,895000580,5200,5200,5200,5200,0
20241015,184600,895000580,5200,5200,5200,5200,0
20241015,184500,895000580,5200,5200,5200,5200,0
20241015,184400,895000580,5200,5200,5200,5200,0
20241015,184300,895000580,5200,5200,5200,5200,0
20241015,184200,895000580,5200,5200,5200,5200,0
20241015,184100,895000580,5200,5200,5200,5200,0
20241015,184000,895000580,5200,5200,5200,5200,7027
20241015,183900,895000580,5200,5200,5200,5200,0
20241015,183800,895000580,5200,5200,5200,5200,0
20241015,183700,895000580,5200,5200,5200,5200,0
20241015,183600,895000580,5200,5200,5200,5200,0
20241015,183500,895000580,5200,5200,5200,5200,0
20241015,183400,895000580,5200,5200,5200,5200,0
20241015,183300,895000580,5200,5200,5200,5200,0
20241015,183200,895000580,5200,5200,5200,5200,0
20241015,183100,895000580,5200,5200,5200,5200,0
20241015,183000,895000580,5200,5200,5200,5200,0
20241015,182900,895000580,5200,5200,5200,5200,0
20241015,182800,895000580,5200,5200,5200,5200,0
20241015,182700,895000580,5200,5200,5200,5200,0
20241015,182600,895000580,5200,5200,5200,5200,0
20241015,182500,895000580,5200,5200,5200,5200,0
20241015,182400,895000580,5200,5200,5200,5200,0
20241015,182300,895000580,5200,5200,5200,5200,0
20241015,182200,895000580,5200,5200,5200,5200,0
20241015,182100,895000580,5200,5200,5200,5200,0
20241015,182000,895000580,5200,5200,5200,5200,0
20241015,181900,895000580,5200,5200,5200,5200,0
20241015,181800,895000580,5200,5200,5200,5200,0
20241015,181700,895000580,5200,5200,5200,5200,0
20241015,181600,895000580,5200,5200,5200,5200,0
20241015,181500,895000580,5200,5200,5200,5200,0
20241015,181400,895000580,5200,5200,5200,5200,0
20241015,181300,895000580,5200,5200,5200,5200,0
20241015,181200,895000580,5200,5200,5200,5200,0
20241015,181100,895000580,5200,5200,5200,5200,0
20241015,181000,895000580,5200,5200,5200,5200,7027
20241015,180900,895000580,5200,5200,5200,5200,0
20241015,180800,895000580,5200,5200,5200,5200,0
20241015,180700,895000580,5200,5200,5200,5200,0
20241015,180600,895000580,5200,5200,5200,5200,0
20241015,180500,895000580,5200,5200,5200,5200,0
20241015,180400,895000580,5200,5200,5200,5200,0
20241015,180300,895000580,5200,5200,5200,5200,0
20241015,180200,895000580,5200,5200,5200,5200,0
20241015,180100,895000580,5200,5200,5200,5200,0
20241015,180000,895000580,5200,5200,5200,5200,0
20241015,175900,895000580,5200,5200,5200,5200,0
20241015,175800,895000580,5200,5200,5200,5200,0
20241015,175700,895000580,5200,5200,5200,5200,0
20241015,175600,895000580,5200,5200,5200,5200,0
20241015,175500,895000580,5200,5200,5200,5200,0
20241015,175400,895000580,5200,5200,5200,5200,0
20241015,175300,895000580,5200,5200,5200,5200,0
20241015,175200,895000580,5200,5200,5200,5200,0
20241015,175100,895000580,5200,5200,5200,5200,0
20241015,175000,895000580,5200,5200,5200,5200,0
20241015,174900,895000580,5200,5200,5200,5200,0
20241015,174800,895000580,5200,5200,5200,5200,0
20241015,174700,895000580,5200,5200,5200,5200,0
20241015,174600,895000580,5200,5200,5200,5200,0
20241015,174500,895000580,5200,5200,5200,5200,0
20241015,174400,895000580,5200,5200,5200,5200,0
20241015,174300,895000580,5200,5200,5200,5200,0
20241015,174200,895000580,5200,5200,5200,5200,0
20241015,174100,895000580,5200,5200,5200,5200,0
20241015,174000,895000580,5200,5200,5200,5200,7027
20241015,173900,895000580,5200,5200,5200,5200,0
20241015,173800,895000580,5200,5200,5200,5200,0
20241015,173700,895000580,5200,5200,5200,5200,0
20241015,173600,895000580,5200,5200,5200,5200,0
20241015,173500,895000580,5200,5200,5200,5200,0
20241015,173400,895000580,5200,5200,5200,5200,0
20241015,173300,895000580,5200,5200,5200,5200,0
20241015,173200,895000580,5200,5200,5200,5200,0
20241015,173100,895000580,5200,5200,5200,5200,0
20241015,173000,895000580,5200,5200,5200,5200,0
20241015,172900,895000580,5200,5200,5200,5200,0
20241015,172800,895000580,5200,5200,5200,5200,0
20241015,172700,895000580,5200,5200,5200,5200,0
20241015,172600,895000580,5200,5200,5200,5200,0
20241015,172500,895000580,5200,5200,5200,5200,0
20241015,172400,895000580,5200,5200,5200,5200,0
20241015,172300,895000580,5200,5200,5200,5200,0
20241015,172200,895000580,5200,5200,5200,5200,0
20241015,172100,895000580,5200,5200,5200,5200,0
20241015,172000,895000580,5200,5200,5200,5200,0
20241015,171900,895000580,5200,5200,5200,5200,0
20241015,171800,895000580,5200,5200,5200,5200,0
20241015,171700,895000580,5200,5200,5200,5200,0
20241015,171600,895000580,5200,5200,5200,5200,0
20241015,171500,895000580,5200,5200,5200,5200,0
20241015,171400,895000580,5200,5200,5200,5200,0
20241015,171300,895000580,5200,5200,5200,5200,0
20241015,171200,895000580,5200,5200,5200,5200,0
20241015,171100,895000580,5200,5200,5200,5200,0
20241015,171000,895000580,5200,5200,5200,5200,7027
20241015,170900,895000580,5200,5200,5200,5200,0
20241015,170800,895000580,5200,5200,5200,5200,0
20241015,170700,895000580,5200,5200,5200,5200,0
20241015,170600,895000580,5200,5200,5200,5200,0
20241015,170500,895000580,5200,5200,5200,5200,0
20241015,170400,895000580,5200,5200,5200,5200,0
20241015,170300,895000580,5200,5200,5200,5200,0
20241015,170200,895000580,5200,5200,5200,5200,0
20241015,170100,895000580,5200,5200,5200,5200,0
20241015,170000,895000580,5200,5200,5200,5200,0
20241015,165900,895000580,5200,5200,5200,5200,0
20241015,165800,895000580,5200,5200,5200,5200,0
20241015,165700,895000580,5200,5200,5200,5200,0
20241015,165600,895000580,5200,5200,5200,5200,0
20241015,165500,895000580,5200,5200,5200,5200,0
20241015,165400,895000580,5200,5200,5200,5200,0
20241015,165300,895000580,5200,5200,5200,5200,0
20241015,165200,895000580,5200,5200,5200,5200,0
20241015,165100,895000580,5200,5200,5200,5200,0
20241015,165000,895000580,5200,5200,5200,5200,0
20241015,164900,895000580,5200,5200,5200,5200,0
20241015,164800,895000580,5200,5200,5200,5200,0
20241015,164700,895000580,5200,5200,5200,5200,0
20241015,164600,895000580,5200,5200,5200,5200,0
20241015,164500,895000580,5200,5200,5200,5200,0
20241015,164400,895000580,5200,5200,5200,5200,0
20241015,164300,895000580,5200,5200,5200,5200,0
20241015,164200,895000580,5200,5200,5200,5200,0
20241015,164100,895000580,5200,5200,5200,5200,0
20241015,164000,895000580,5200,5200,5200,5200,7027
20241015,163900,895000580,5200,5200,5200,5200,0
20241015,163800,895000580,5200,5200,5200,5200,0
20241015,163700,895000580,5200,5200,5200,5200,0
20241015,163600,895000580,5200,5200,5200,5200,0
20241015,163500,895000580,5200,5200,5200,5200,0
20241015,163400,895000580,5200,5200,5200,5200,0
20241015,163300,895000580,5200,5200,5200,5200,0
20241015,163200,895000580,5200,5200,5200,5200,0
20241015,163100,895000580,5200,5200,5200,5200,0
20241015,163000,895000580,5200,5200,5200,5200,0
20241015,162900,895000580,5200,5200,5200,5200,0
20241015,162800,895000580,5200,5200,5200,5200,0
20241015,162700,895000580,5200,5200,5200,5200,0
20241015,162600,895000580,5200,5200,5200,5200,0
20241015,162500,895000580,5200,5200,5200,5200,0
20241015,162400,895000580,5200,5200,5200,5200,0
20241015,162300,895000580,5200,5200,5200,5200,0
20241015,162200,895000580,5200,5200,5200,5200,0
20241015,162100,895000580,5200,5200,5200,5200,0
20241015,162000,895000580,5200,5200,5200,5200,0
20241015,161900,895000580,5200,5200,5200,5200,0
20241015,161800,895000580,5200,5200,5200,5200,0
20241015,161700,895000580,5200,5200,5200,5200,0
20241015,161600,895000580,5200,5200,5200,5200,0
20241015,161500,895000580,5200,5200,5200,5200,0
20241015,161400,895000580,5200,5200,5200,5200,0
20241015,161300,895000580,5200,5200,5200,5200,0
20241015,161200,895000580,5200,5200,5200,5200,0
20241015,161100,895000580,5200,5200,5200,5200,0
20241015,161000,895000580,5200,5200,5200,5200,7027
20241015,160900,895000580,5200,5200,5200,5200,0
20241015,160800,895000580,5200,5200,5200,5200,0
20241015,160700,895000580,5200,5200,5200,5200,0
20241015,160600,895000580,5200,5200,5200,5200,0
20241015,160500,895000580,5200,5200,5200,5200,0
20241015,160400,895000580,5200,5200,5200,5200,0
20241015,160300,895000580,5200,5200,5200,5200,0
20241015,160200,895000580,5200,5200,5200,5200,0
20241015,160100,895000580,5200,5200,5200,5200,0
20241015,160000,895000580,5200,5200,5200,5200,0
20241015,155900,895000580,5200,5200,5200,5200,0
20241015,155800,895000580,5200,5200,5200,5200,0
20241015,155700,895000580,5200,5200,5200,5200,0
20241015,155600,895000580,5200,5200,5200,5200,0
20241015,155500,895000580,5200,5200,5200,5200,0
20241015,155400,895000580,5200,5200,5200,5200,0
20241015,155300,895000580,5200,5200,5200,5200,0
20241015,155200,895000580,5200,5200,5200,5200,0
20241015,155100,895000580,5200,5200,5200,5200,0
20241015,155000,895000580,5200,5200,5200,5200,0
20241015,154900,895000580,5200,5200,5200,5200,0
20241015,154800,895000580,5200,5200,5200,5200,0
20241015,154700,895000580,5200,5200,5200,5200,0
20241015,154600,895000580,5200,5200,5200,5200,0
20241015,154500,895000580,5200,5200,5200,5200,0
20241015,154400,895000580,5200,5200,5200,5200,0
20241015,154300,895000580,5200,5200,5200,5200,0
20241015,154200,895000580,5200,5200,5200,5200,0
20241015,154100,895000580,5200,5200,5200,5200,0
20241015,154000,895000580,5200,5200,5200,5200,7027
20241015,153900,895000580,5200,5200,5200,5200,0
20241015,153800,895000580,5200,5200,5200,5200,0
20241015,153700,895000580,5200,5200,5200,5200,0
20241015,153600,895000580,5200,5200,5200,5200,0
20241015,153500,895000580,5200,5200,5200,5200,0
20241015,153400,895000580,5200,5200,5200,5200,0
20241015,153300,895000580,5200,5200,5200,5200,0
20241015,153200,895000580,5200,5200,5200,5200,0
20241015,153100,895000580,5200,5200,5200,5200,0
20241015,153000,895000580,5200,5200,5200,5200,7027
20241015,152900,858460180,5190,5190,5190,5190,0
20241015,152800,858460180,5190,5190,5190,5190,0
20241015,152700,858460180,5190,5190,5190,5190,0
20241015,152600,858460180,5190,5190,5190,5190,0
20241015,152500,858460180,5190,5190,5190,5190,0
20241015,152400,858460180,5190,5190,5190,5190,0
20241015,152300,858460180,5190,5190,5190,5190,0
20241015,152200,858460180,5190,5190,5190,5190,0
20241015,152100,858460180,5190,5190,5190,5190,0
20241015,152000,858460180,5190,5190,5190,5190,0
20241015,151900,858460180,5190,5190,5190,5190,932
20241015,151800,853623100,5190,5180,5190,5180,2417
20241015,151700,841102960,5180,5180,5180,5160,137
20241015,151600,840395900,5180,5180,5180,5180,0
20241015,151500,840395900,5180,5180,5180,5180,0
20241015,151400,840395900,5180,5190,5190,5160,268
20241015,151300,839007690,5190,5180,5190,5180,141
20241015,151200,838276100,5190,5190,5190,5190,1
20241015,151100,838270910,5190,5190,5190,5160,72
20241015,151000,837898730,5180,5180,5180,5180,100
20241015,150900,837380730,5180,5180,5180,5180,40
20241015,150800,837173530,5190,5190,5190,5190,110
20241015,150700,836602630,5190,5190,5190,5190,0
20241015,150600,836602630,5190,5190,5190,5190,0
20241015,150500,836602630,5190,5190,5190,5190,0
20241015,150400,836602630,5190,5190,5190,5190,0
20241015,150300,836602630,5190,5170,5190,5150,101
20241015,150200,836081560,5190,5190,5190,5190,0
20241015,150100,836081560,5190,5170,5190,5170,101
20241015,150000,835559370,5190,5190,5190,5190,1
20241015,145900,835554180,5180,5190,5190,5180,283
20241015,145800,834088230,5190,5190,5190,5190,0
20241015,145700,834088230,5190,5180,5190,5180,108
20241015,145600,833527780,5190,5190,5190,5190,0
20241015,145500,833527780,5190,5190,5190,5190,34
20241015,145400,833351320,5190,5190,5190,5190,0
20241015,145300,833351320,5190,5180,5190,5180,67
20241015,145200,833004250,5180,5180,5180,5180,20
20241015,145100,832900650,5190,5190,5190,5190,2
20241015,145000,832890270,5190,5190,5190,5190,0
20241015,144900,832890270,5190,5180,5190,5180,51
20241015,144800,832626080,5190,5170,5190,5170,116
20241015,144700,832026340,5170,5180,5180,5170,600
20241015,144600,828924310,5190,5190,5190,5190,1
20241015,144500,828919120,5170,5190,5190,5170,155
20241015,144400,828116710,5200,5200,5200,5200,0
20241015,144300,828116710,5200,5200,5200,5200,0
20241015,144200,828116710,5200,5200,5200,5200,10
20241015,144100,828064710,5190,5190,5190,5190,52
20241015,144000,827794830,5210,5210,5210,5210,0
20241015,143900,827794830,5210,5160,5210,5160,3089
20241015,143800,811738280,5160,5190,5200,5150,2703
20241015,143700,797807460,5190,5190,5190,5190,100
20241015,143600,797288460,5200,5190,5200,5160,2934
20241015,143500,782112580,5200,5200,5200,5200,5
20241015,143400,782086580,5200,5200,5200,5200,10
20241015,143300,782034580,5200,5200,5200,5190,202
20241015,143200,780984280,5170,5170,5170,5170,0
20241015,143100,780984280,5170,5190,5190,5170,3
20241015,143000,780968740,5200,5190,5200,5180,1685
20241015,142900,772236350,5200,5200,5200,5200,2047
20241015,142800,761591950,5200,5200,5200,5200,0
20241015,142700,761591950,5200,5200,5200,5200,0
20241015,142600,761591950,5200,5200,5200,5190,54
20241015,142500,761311670,5190,5190,5190,5190,112
20241015,142400,760730390,5200,5200,5200,5200,4
20241015,142300,760709590,5200,5200,5200,5200,23
20241015,142200,760589990,5200,5200,5200,5200,0
20241015,142100,760589990,5200,5200,5200,5200,25
20241015,142000,760459990,5190,5210,5210,5190,1164
20241015,141900,754418750,5200,5200,5200,5200,100
20241015,141800,753898750,5200,5200,5210,5200,22
20241015,141700,753784340,5190,5190,5190,5190,130
20241015,141600,753109640,5190,5190,5190,5190,200
20241015,141500,752071640,5210,5210,5210,5210,0
20241015,141400,752071640,5210,5210,5210,5210,52
20241015,141300,751800720,5210,5210,5210,5210,2
20241015,141200,751790300,5210,5200,5210,5200,1185
20241015,141100,745617210,5190,5190,5190,5190,0
20241015,141000,745617210,5190,5190,5190,5190,313
20241015,140900,743992740,5190,5190,5190,5190,300
20241015,140800,742435740,5200,5200,5200,5200,1
20241015,140700,742430540,5190,5200,5200,5190,160
20241015,140600,741599540,5200,5210,5210,5200,88
20241015,140500,741141930,5220,5220,5220,5220,1
20241015,140400,741136710,5210,5210,5210,5210,205
20241015,140300,740068660,5210,5210,5210,5210,201
20241015,140200,739021450,5210,5210,5210,5210,32
20241015,140100,738854730,5210,5210,5210,5210,0
20241015,140000,738854730,5210,5210,5210,5210,0
20241015,135900,738854730,5210,5200,5210,5200,1593
20241015,135800,730571120,5200,5170,5200,5170,3688
20241015,135700,711431200,5180,5180,5180,5180,1
20241015,135600,711426020,5190,5190,5190,5190,0
20241015,135500,711426020,5190,5190,5190,5190,2
20241015,135400,711415640,5170,5170,5170,5170,100
20241015,135300,710898640,5170,5180,5180,5170,3000
20241015,135200,695359090,5190,5190,5190,5190,10
20241015,135100,695307190,5200,5200,5200,5200,25
20241015,135000,695177190,5190,5190,5190,5190,0
20241015,134900,695177190,5190,5190,5190,5190,0
20241015,134800,695177190,5190,5190,5190,5190,0
20241015,134700,695177190,5190,5190,5190,5190,2
20241015,134600,695166810,5190,5200,5200,5190,780
20241015,134500,691118550,5200,5200,5200,5200,2
20241015,134400,691108150,5190,5190,5190,5190,180
20241015,134300,690173950,5190,5190,5190,5190,160
20241015,134200,689343550,5200,5190,5200,5190,61
20241015,134100,689026850,5200,5200,5200,5200,310
20241015,134000,687414850,5200,5190,5200,5190,85
20241015,133900,686973250,5190,5190,5190,5190,0
20241015,133800,686973250,5190,5190,5190,5190,37
20241015,133700,686781220,5200,5200,5200,5200,0
20241015,133600,686781220,5200,5200,5200,5200,0
20241015,133500,686781220,5200,5200,5200,5200,1383
20241015,133400,679589620,5180,5180,5180,5180,0
20241015,133300,679589620,5180,5180,5180,5180,0
20241015,133200,679589620,5180,5180,5180,5180,90
20241015,133100,679123420,5200,5180,5200,5180,202
20241015,133000,678073060,5190,5190,5200,5190,1394
20241015,132900,670838190,5200,5200,5200,5200,100
20241015,132800,670318190,5200,5200,5200,5200,300
20241015,132700,668758190,5200,5200,5200,5200,8
20241015,132600,668716590,5200,5210,5210,5200,51
20241015,132500,668450890,5200,5190,5200,5190,120
20241015,132400,667828020,5190,5190,5190,5190,3
20241015,132300,667812450,5210,5200,5210,5190,1250
20241015,132200,661321220,5200,5210,5210,5200,261
20241015,132100,659963870,5210,5200,5210,5200,151
20241015,132000,659178660,5210,5210,5210,5210,0
20241015,131900,659178660,5210,5200,5210,5200,201
20241015,131800,658133450,5200,5210,5210,5200,17
20241015,131700,658045030,5210,5210,5210,5200,381
20241015,131600,656063140,5200,5200,5200,5200,500
20241015,131500,653463140,5210,5200,5210,5200,1371
20241015,131400,646330120,5200,5200,5200,5200,1803
20241015,131300,636954520,5200,5200,5200,5200,1
20241015,131200,636949320,5160,5200,5200,5160,700
20241015,131100,633320860,5200,5210,5210,5200,463
20241015,131000,630912400,5200,5220,5220,5200,2666
20241015,130900,617024630,5180,5210,5210,5180,3843
20241015,130800,597039360,5220,5210,5230,5210,127
20241015,130700,596377220,5210,5230,5230,5210,547
20241015,130600,593520410,5230,5230,5230,5210,684
20241015,130500,589944210,5220,5240,5240,5210,3851
20241015,130400,569864150,5240,5210,5240,5210,9210
20241015,130300,521728730,5200,5190,5200,5190,2262
20241015,130200,509966690,5180,5200,5200,5180,977
20241015,130100,504898300,5180,5170,5200,5170,3966
20241015,130000,484332370,5140,5140,5140,5140,0
20241015,125900,484332370,5140,5170,5170,5140,645
20241015,125800,481000640,5170,5160,5170,5160,600
20241015,125700,477899640,5170,5160,5170,5160,860
20241015,125600,473461440,5160,5140,5160,5140,2365
20241015,125500,461281550,5140,5140,5140,5140,720
20241015,125400,457580750,5120,5120,5120,5120,1
20241015,125300,457575630,5140,5140,5140,5140,0
20241015,125200,457575630,5140,5140,5140,5140,0
20241015,125100,457575630,5140,5140,5140,5140,0
20241015,125000,457575630,5140,5140,5140,5140,0
20241015,124900,457575630,5140,5140,5140,5140,50
20241015,124800,457318630,5140,5140,5140,5140,1
20241015,124700,457313490,5140,5140,5140,5140,28
20241015,124600,457169570,5140,5130,5140,5130,173
20241015,124500,456281070,5120,5140,5140,5120,156
20241015,124400,455481310,5130,5130,5130,5130,0
20241015,124300,455481310,5130,5130,5130,5130,10
20241015,124200,455430010,5130,5130,5130,5130,0
20241015,124100,455430010,5130,5130,5130,5130,5
20241015,124000,455404360,5130,5130,5130,5130,5
20241015,123900,455378710,5130,5130,5130,5130,0
20241015,123800,455378710,5130,5130,5130,5130,5
20241015,123700,455353060,5130,5130,5130,5130,0
20241015,123600,455353060,5130,5130,5130,5130,25
20241015,123500,455224810,5130,5130,5130,5130,30
20241015,123400,455070910,5130,5130,5130,5130,105
20241015,123300,454532260,5130,5130,5130,5130,261
20241015,123200,453193330,5140,5140,5140,5140,0
20241015,123100,453193330,5140,5140,5140,5140,17
20241015,123000,453105950,5140,5140,5140,5140,0
20241015,122900,453105950,5140,5140,5140,5140,108
20241015,122800,452550830,5140,5140,5140,5140,20
20241015,122700,452448030,5140,5140,5140,5140,1
20241015,122600,452442890,5130,5130,5130,5130,924
20241015,122500,447702770,5120,5130,5130,5110,165
20241015,122400,446857180,5130,5130,5130,5130,10
20241015,122300,446805880,5130,5110,5130,5110,9
20241015,122200,446759730,5120,5120,5120,5120,200
20241015,122100,445735730,5120,5120,5130,5110,140
20241015,122000,445018800,5120,5120,5120,5120,9
20241015,121900,444972720,5120,5130,5130,5120,597
20241015,121800,441914580,5120,5120,5120,5120,100
20241015,121700,441402580,5140,5140,5140,5140,0
20241015,121600,441402580,5140,5140,5140,5140,0
20241015,121500,441402580,5140,5140,5140,5140,0
20241015,121400,441402580,5140,5120,5140,5120,81
20241015,121300,440986790,5140,5140,5140,5140,0
20241015,121200,440986790,5140,5140,5140,5140,0
20241015,121100,440986790,5140,5140,5140,5140,0
20241015,121000,440986790,5140,5140,5140,5140,0
20241015,120900,440986790,5140,5140,5140,5140,0
20241015,120800,440986790,5140,5130,5140,5120,301
20241015,120700,439445550,5140,5140,5140,5140,4
20241015,120600,439424990,5140,5140,5140,5140,0
20241015,120500,439424990,5140,5140,5140,5140,10
20241015,120400,439373590,5140,5140,5140,5140,300
20241015,120300,437831590,5150,5150,5150,5150,0
20241015,120200,437831590,5150,5150,5150,5150,0
20241015,120100,437831590,5150,5150,5150,5150,0
20241015,120000,437831590,5150,5150,5150,5150,0
20241015,115900,437831590,5150,5150,5150,5150,31
20241015,115800,437671940,5150,5150,5150,5150,0
20241015,115700,437671940,5150,5140,5150,5140,511
20241015,115600,435045390,5140,5140,5140,5140,0
20241015,115500,435045390,5140,5120,5140,5120,52
20241015,115400,434778130,5150,5140,5150,5120,1001
20241015,115300,429647780,5140,5140,5140,5140,8
20241015,115200,429606660,5150,5150,5150,5150,3
20241015,115100,429591210,5150,5150,5150,5150,0
20241015,115000,429591210,5150,5150,5150,5140,506
20241015,114900,426987340,5140,5140,5140,5140,314
20241015,114800,425373380,5150,5140,5150,5140,2
20241015,114700,425363090,5150,5150,5150,5150,0
20241015,114600,425363090,5150,5150,5150,5150,0
20241015,114500,425363090,5150,5150,5150,5150,0
20241015,114400,425363090,5150,5150,5150,5150,0
20241015,114300,425363090,5150,5140,5150,5140,51
20241015,114200,425100940,5150,5140,5150,5140,84
20241015,114100,424669140,5150,5140,5150,5140,51
20241015,114000,424406990,5150,5150,5150,5150,57
20241015,113900,424113440,5150,5160,5160,5150,307
20241015,113800,422530450,5160,5150,5160,5150,584
20241015,113700,419522840,5160,5150,5160,5150,287
20241015,113600,418044260,5150,5150,5150,5150,174
20241015,113500,417148160,5160,5160,5160,5160,0
20241015,113400,417148160,5160,5160,5160,5160,0
20241015,113300,417148160,5160,5160,5160,5160,33
20241015,113200,416977880,5140,5140,5140,5140,0
20241015,113100,416977880,5140,5160,5160,5140,158
20241015,113000,416162760,5160,5140,5160,5140,214
20241015,112900,415061060,5160,5150,5160,5150,334
20241015,112800,413338620,5160,5160,5160,5160,0
20241015,112700,413338620,5160,5160,5160,5160,2
20241015,112600,413328300,5150,5150,5150,5150,0
20241015,112500,413328300,5150,5150,5150,5150,250
20241015,112400,412040800,5150,5160,5160,5150,12
20241015,112300,411978890,5170,5170,5170,5170,0
20241015,112200,411978890,5170,5150,5170,5150,389
20241015,112100,409971110,5150,5150,5160,5150,2950
20241015,112000,394776990,5150,5150,5150,5150,0
20241015,111900,394776990,5150,5150,5150,5150,0
20241015,111800,394776990,5150,5140,5150,5140,1425
20241015,111700,387448990,5100,5130,5130,5100,1670
20241015,111600,378906960,5140,5140,5140,5140,196
20241015,111500,377899520,5140,5130,5140,5130,2226
20241015,111400,366462880,5130,5130,5130,5130,0
20241015,111300,366462880,5130,5130,5130,5130,3
20241015,111200,366447490,5130,5120,5140,5120,262
20241015,111100,365105470,5120,5120,5120,5120,10
20241015,111000,365054270,5140,5130,5140,5130,2
20241015,110900,365044000,5130,5120,5130,5120,5512
20241015,110800,336768910,5120,5120,5120,5120,20
20241015,110700,336666510,5120,5120,5120,5120,0
20241015,110600,336666510,5120,5130,5130,5120,1034
20241015,110500,331372090,5130,5140,5140,5130,422
20241015,110400,329206730,5140,5140,5140,5140,1000
20241015,110300,324066730,5140,5130,5140,5130,2200
20241015,110200,312778730,5130,5130,5130,5130,1123
20241015,110100,307017740,5120,5120,5120,5120,40
20241015,110000,306812940,5130,5130,5130,5130,9
20241015,105900,306766770,5130,5120,5130,5120,32
20241015,105800,306602820,5130,5110,5130,5110,56
20241015,105700,306316640,5110,5130,5130,5110,451
20241015,105600,304007870,5130,5130,5130,5130,118
20241015,105500,303402530,5140,5120,5140,5120,219
20241015,105400,302281210,5120,5120,5120,5110,857
20241015,105300,297893860,5120,5130,5140,5120,484
20241015,105200,295411120,5140,5140,5140,5130,1686
20241015,105100,286754180,5140,5140,5140,5140,515
20241015,105000,284107080,5140,5130,5150,5130,8103
20241015,104900,242494430,5130,5120,5130,5110,1362
20241015,104800,235516360,5110,5110,5110,5110,861
20241015,104700,231116650,5110,5110,5110,5110,240
20241015,104600,229890250,5110,5090,5110,5080,1257
20241015,104500,223479660,5100,5100,5100,5080,1363
20241015,104400,216545560,5100,5090,5100,5090,1007
20241015,104300,211409910,5100,5090,5110,5080,1305
20241015,104200,204758180,5090,5080,5090,5080,415
20241015,104100,202648460,5080,5090,5090,5080,58
20241015,104000,202353810,5080,5090,5100,5080,1051
20241015,103900,196994230,5100,5080,5100,5080,3479
20241015,103800,179297480,5070,5050,5070,5050,929
20241015,103700,174594180,5050,5050,5050,5050,0
20241015,103600,174594180,5050,5050,5050,5050,0
20241015,103500,174594180,5050,5050,5050,5050,0
20241015,103400,174594180,5050,5040,5050,5040,357
20241015,103300,172792900,5040,5040,5040,5040,0
20241015,103200,172792900,5040,5030,5040,5030,105
20241015,103100,172263730,5040,5030,5040,5030,163
20241015,103000,171443820,5040,5020,5040,5020,746
20241015,102900,167691520,5030,5030,5030,5030,0
20241015,102800,167691520,5030,5030,5030,5030,315
20241015,102700,166107070,5030,5030,5030,5030,180
20241015,102600,165201670,5040,5040,5040,5040,5
20241015,102500,165176470,5040,5040,5040,5040,0
20241015,102400,165176470,5040,5040,5040,5040,0
20241015,102300,165176470,5040,5040,5040,5040,1
20241015,102200,165171430,5040,5040,5040,5040,21
20241015,102100,165065590,5040,5040,5040,5040,0
20241015,102000,165065590,5040,5040,5040,5040,2
20241015,101900,165055510,5040,5040,5040,5040,0
20241015,101800,165055510,5040,5040,5040,5040,0
20241015,101700,165055510,5040,5030,5040,5020,30
20241015,101600,164904780,5060,5050,5060,5050,3500
20241015,101500,147197560,5050,5050,5050,5050,1000
20241015,101400,142147560,5050,5050,5050,5050,0
20241015,101300,142147560,5050,5050,5050,5050,2
20241015,101200,142137460,5040,5030,5040,5030,4145
20241015,101100,121247900,5030,5030,5030,5030,1
20241015,101000,121242870,5030,5030,5030,5030,25
20241015,100900,121117120,5040,5040,5040,5040,0
20241015,100800,121117120,5040,5020,5040,5020,75
20241015,100700,120740590,5020,5040,5040,5020,80
20241015,100600,120338930,5040,5040,5040,5020,308
20241015,100500,118792610,5040,5030,5040,5030,1003
20241015,100400,113747500,5040,5040,5040,5040,13
20241015,100300,113681980,5040,5040,5040,5040,23
20241015,100200,113566060,5040,5040,5040,5040,300
20241015,100100,112054060,5030,5030,5030,5030,1
20241015,100000,112049030,5020,5020,5020,5020,192
20241015,095900,111085190,5020,5020,5020,5020,0
20241015,095800,111085190,5020,5020,5020,5020,2
20241015,095700,111075150,5020,5000,5020,5000,1286
20241015,095600,104644280,5010,5010,5010,5010,0
20241015,095500,104644280,5010,5010,5010,5010,34
20241015,095400,104473940,5010,5010,5010,5010,1
20241015,095300,104468930,5000,5010,5010,5000,1495
20241015,095200,96988500,5020,5010,5020,5010,26
20241015,095100,96858230,5020,5020,5020,5020,70
20241015,095000,96506830,5020,5020,5020,5020,5145
20241015,094900,70678930,5030,5020,5030,5020,29
20241015,094800,70533330,5040,5040,5040,5040,1
20241015,094700,70528290,5040,5040,5040,5040,2
20241015,094600,70518210,5030,5030,5030,5030,3
20241015,094500,70503120,5030,5020,5030,5020,104
20241015,094400,69980050,5030,5030,5030,5030,786
20241015,094300,66026470,5040,5040,5040,5040,6
20241015,094200,65996230,5040,5040,5040,5040,11
20241015,094100,65940790,5040,5040,5040,5030,547
20241015,094000,63183920,5040,5050,5050,5040,302
20241015,093900,61658840,5050,5040,5050,5040,101
20241015,093800,61148830,5040,5040,5040,5040,1
20241015,093700,61143790,5050,5060,5060,5050,22
20241015,093600,61032490,5060,5060,5060,5060,381
20241015,093500,59104630,5060,5030,5060,5030,15
20241015,093400,59028790,5020,5020,5020,5020,704
20241015,093300,55494710,5020,5020,5020,5020,1413
20241015,093200,48401450,5020,5020,5020,5020,0
20241015,093100,48401450,5020,5020,5020,5020,0
20241015,093000,48401450,5020,5020,5020,5020,131
20241015,092900,47743830,5020,5020,5020,5020,0
20241015,092800,47743830,5020,5010,5020,5010,204
20241015,092700,46721750,5020,5020,5020,5010,1839
20241015,092600,37494970,5030,5030,5030,5030,52
20241015,092500,37233410,5030,5030,5030,5030,425
20241015,092400,35095660,5030,5030,5030,5030,0
20241015,092300,35095660,5030,5030,5030,5030,203
20241015,092200,34074570,5030,5030,5030,5030,2122
20241015,092100,23400910,5040,5040,5040,5040,460
20241015,092000,21082510,5040,5040,5040,5040,4
20241015,091900,21062350,5050,5050,5050,5050,6
20241015,091800,21032050,5050,5050,5050,5050,203
20241015,091700,20006900,5060,5050,5060,5050,604
20241015,091600,16954600,5040,5030,5040,5030,280
20241015,091500,15543620,5030,5040,5040,5030,771
20241015,091400,11661190,5040,5040,5040,5040,1
20241015,091300,11656150,5050,5050,5050,5050,0
20241015,091200,11656150,5050,5050,5050,5050,2
20241015,091100,11646050,5030,5030,5030,5030,1
20241015,091000,11641020,5050,5050,5050,5050,145
20241015,090900,10908770,5050,5050,5050,5050,1
20241015,090800,10903720,5060,5060,5060,5060,0
20241015,090700,10903720,5060,5060,5060,5060,103
20241015,090600,10382540,5050,5040,5050,5040,807
20241015,090500,6307650,5050,5050,5050,5040,9
20241015,090400,6262240,5030,5030,5030,5030,16
20241015,090300,6181760,5030,5050,5050,5020,74
20241015,090200,5809570,5050,5030,5050,5020,352
20241015,090100,4042230,5030,5050,5050,5030,171
20241015,090000,3181670,5050,5040,5050,5040,631