KissMeData/016090/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190500,599619460,2060,2060,2060,2060,1312
20241007,190400,599619460,2060,2060,2060,2060,0
20241007,190300,599619460,2060,2060,2060,2060,0
20241007,190200,599619460,2060,2060,2060,2060,0
20241007,190100,599619460,2060,2060,2060,2060,0
20241007,190000,599619460,2060,2060,2060,2060,0
20241007,185900,599619460,2060,2060,2060,2060,0
20241007,185800,599619460,2060,2060,2060,2060,0
20241007,185700,599619460,2060,2060,2060,2060,0
20241007,185600,599619460,2060,2060,2060,2060,0
20241007,185500,599619460,2060,2060,2060,2060,0
20241007,185400,599619460,2060,2060,2060,2060,0
20241007,185300,599619460,2060,2060,2060,2060,0
20241007,185200,599619460,2060,2060,2060,2060,0
20241007,185100,599619460,2060,2060,2060,2060,0
20241007,185000,599619460,2060,2060,2060,2060,0
20241007,184900,599619460,2060,2060,2060,2060,0
20241007,184800,599619460,2060,2060,2060,2060,0
20241007,184700,599619460,2060,2060,2060,2060,0
20241007,184600,599619460,2060,2060,2060,2060,0
20241007,184500,599619460,2060,2060,2060,2060,0
20241007,184400,599619460,2060,2060,2060,2060,0
20241007,184300,599619460,2060,2060,2060,2060,0
20241007,184200,599619460,2060,2060,2060,2060,0
20241007,184100,599619460,2060,2060,2060,2060,0
20241007,184000,599619460,2060,2060,2060,2060,0
20241007,183900,599619460,2060,2060,2060,2060,0
20241007,183800,599619460,2060,2060,2060,2060,0
20241007,183700,599619460,2060,2060,2060,2060,0
20241007,183600,599619460,2060,2060,2060,2060,0
20241007,183500,599619460,2060,2060,2060,2060,1312
20241007,183400,599619460,2060,2060,2060,2060,0
20241007,183300,599619460,2060,2060,2060,2060,0
20241007,183200,599619460,2060,2060,2060,2060,0
20241007,183100,599619460,2060,2060,2060,2060,0
20241007,183000,599619460,2060,2060,2060,2060,0
20241007,182900,599619460,2060,2060,2060,2060,0
20241007,182800,599619460,2060,2060,2060,2060,0
20241007,182700,599619460,2060,2060,2060,2060,0
20241007,182600,599619460,2060,2060,2060,2060,0
20241007,182500,599619460,2060,2060,2060,2060,0
20241007,182400,599619460,2060,2060,2060,2060,0
20241007,182300,599619460,2060,2060,2060,2060,0
20241007,182200,599619460,2060,2060,2060,2060,0
20241007,182100,599619460,2060,2060,2060,2060,0
20241007,182000,599619460,2060,2060,2060,2060,0
20241007,181900,599619460,2060,2060,2060,2060,0
20241007,181800,599619460,2060,2060,2060,2060,0
20241007,181700,599619460,2060,2060,2060,2060,0
20241007,181600,599619460,2060,2060,2060,2060,0
20241007,181500,599619460,2060,2060,2060,2060,0
20241007,181400,599619460,2060,2060,2060,2060,0
20241007,181300,599619460,2060,2060,2060,2060,0
20241007,181200,599619460,2060,2060,2060,2060,0
20241007,181100,599619460,2060,2060,2060,2060,0
20241007,181000,599619460,2060,2060,2060,2060,0
20241007,180900,599619460,2060,2060,2060,2060,0
20241007,180800,599619460,2060,2060,2060,2060,0
20241007,180700,599619460,2060,2060,2060,2060,0
20241007,180600,599619460,2060,2060,2060,2060,0
20241007,180500,599619460,2060,2060,2060,2060,1312
20241007,180400,599619460,2060,2060,2060,2060,0
20241007,180300,599619460,2060,2060,2060,2060,0
20241007,180200,599619460,2060,2060,2060,2060,0
20241007,180100,599619460,2060,2060,2060,2060,0
20241007,180000,599619460,2060,2060,2060,2060,0
20241007,175900,599619460,2060,2060,2060,2060,0
20241007,175800,599619460,2060,2060,2060,2060,0
20241007,175700,599619460,2060,2060,2060,2060,0
20241007,175600,599619460,2060,2060,2060,2060,0
20241007,175500,599619460,2060,2060,2060,2060,0
20241007,175400,599619460,2060,2060,2060,2060,0
20241007,175300,599619460,2060,2060,2060,2060,0
20241007,175200,599619460,2060,2060,2060,2060,0
20241007,175100,599619460,2060,2060,2060,2060,0
20241007,175000,599619460,2060,2060,2060,2060,0
20241007,174900,599619460,2060,2060,2060,2060,0
20241007,174800,599619460,2060,2060,2060,2060,0
20241007,174700,599619460,2060,2060,2060,2060,0
20241007,174600,599619460,2060,2060,2060,2060,0
20241007,174500,599619460,2060,2060,2060,2060,0
20241007,174400,599619460,2060,2060,2060,2060,0
20241007,174300,599619460,2060,2060,2060,2060,0
20241007,174200,599619460,2060,2060,2060,2060,0
20241007,174100,599619460,2060,2060,2060,2060,0
20241007,174000,599619460,2060,2060,2060,2060,0
20241007,173900,599619460,2060,2060,2060,2060,0
20241007,173800,599619460,2060,2060,2060,2060,0
20241007,173700,599619460,2060,2060,2060,2060,0
20241007,173600,599619460,2060,2060,2060,2060,0
20241007,173500,599619460,2060,2060,2060,2060,1312
20241007,173400,599619460,2060,2060,2060,2060,0
20241007,173300,599619460,2060,2060,2060,2060,0
20241007,173200,599619460,2060,2060,2060,2060,0
20241007,173100,599619460,2060,2060,2060,2060,0
20241007,173000,599619460,2060,2060,2060,2060,0
20241007,172900,599619460,2060,2060,2060,2060,0
20241007,172800,599619460,2060,2060,2060,2060,0
20241007,172700,599619460,2060,2060,2060,2060,0
20241007,172600,599619460,2060,2060,2060,2060,0
20241007,172500,599619460,2060,2060,2060,2060,0
20241007,172400,599619460,2060,2060,2060,2060,0
20241007,172300,599619460,2060,2060,2060,2060,0
20241007,172200,599619460,2060,2060,2060,2060,0
20241007,172100,599619460,2060,2060,2060,2060,0
20241007,172000,599619460,2060,2060,2060,2060,0
20241007,171900,599619460,2060,2060,2060,2060,0
20241007,171800,599619460,2060,2060,2060,2060,0
20241007,171700,599619460,2060,2060,2060,2060,0
20241007,171600,599619460,2060,2060,2060,2060,0
20241007,171500,599619460,2060,2060,2060,2060,0
20241007,171400,599619460,2060,2060,2060,2060,0
20241007,171300,599619460,2060,2060,2060,2060,0
20241007,171200,599619460,2060,2060,2060,2060,0
20241007,171100,599619460,2060,2060,2060,2060,0
20241007,171000,599619460,2060,2060,2060,2060,0
20241007,170900,599619460,2060,2060,2060,2060,0
20241007,170800,599619460,2060,2060,2060,2060,0
20241007,170700,599619460,2060,2060,2060,2060,0
20241007,170600,599619460,2060,2060,2060,2060,0
20241007,170500,599619460,2060,2060,2060,2060,1312
20241007,170400,599619460,2060,2060,2060,2060,0
20241007,170300,599619460,2060,2060,2060,2060,0
20241007,170200,599619460,2060,2060,2060,2060,0
20241007,170100,599619460,2060,2060,2060,2060,0
20241007,170000,599619460,2060,2060,2060,2060,0
20241007,165900,599619460,2060,2060,2060,2060,0
20241007,165800,599619460,2060,2060,2060,2060,0
20241007,165700,599619460,2060,2060,2060,2060,0
20241007,165600,599619460,2060,2060,2060,2060,0
20241007,165500,599619460,2060,2060,2060,2060,0
20241007,165400,599619460,2060,2060,2060,2060,0
20241007,165300,599619460,2060,2060,2060,2060,0
20241007,165200,599619460,2060,2060,2060,2060,0
20241007,165100,599619460,2060,2060,2060,2060,0
20241007,165000,599619460,2060,2060,2060,2060,0
20241007,164900,599619460,2060,2060,2060,2060,0
20241007,164800,599619460,2060,2060,2060,2060,0
20241007,164700,599619460,2060,2060,2060,2060,0
20241007,164600,599619460,2060,2060,2060,2060,0
20241007,164500,599619460,2060,2060,2060,2060,0
20241007,164400,599619460,2060,2060,2060,2060,0
20241007,164300,599619460,2060,2060,2060,2060,0
20241007,164200,599619460,2060,2060,2060,2060,0
20241007,164100,599619460,2060,2060,2060,2060,0
20241007,164000,599619460,2060,2060,2060,2060,0
20241007,163900,599619460,2060,2060,2060,2060,0
20241007,163800,599619460,2060,2060,2060,2060,0
20241007,163700,599619460,2060,2060,2060,2060,0
20241007,163600,599619460,2060,2060,2060,2060,0
20241007,163500,599619460,2060,2060,2060,2060,1312
20241007,163400,599619460,2060,2060,2060,2060,0
20241007,163300,599619460,2060,2060,2060,2060,0
20241007,163200,599619460,2060,2060,2060,2060,0
20241007,163100,599619460,2060,2060,2060,2060,0
20241007,163000,599619460,2060,2060,2060,2060,0
20241007,162900,599619460,2060,2060,2060,2060,0
20241007,162800,599619460,2060,2060,2060,2060,0
20241007,162700,599619460,2060,2060,2060,2060,0
20241007,162600,599619460,2060,2060,2060,2060,0
20241007,162500,599619460,2060,2060,2060,2060,0
20241007,162400,599619460,2060,2060,2060,2060,0
20241007,162300,599619460,2060,2060,2060,2060,0
20241007,162200,599619460,2060,2060,2060,2060,0
20241007,162100,599619460,2060,2060,2060,2060,0
20241007,162000,599619460,2060,2060,2060,2060,0
20241007,161900,599619460,2060,2060,2060,2060,0
20241007,161800,599619460,2060,2060,2060,2060,0
20241007,161700,599619460,2060,2060,2060,2060,0
20241007,161600,599619460,2060,2060,2060,2060,0
20241007,161500,599619460,2060,2060,2060,2060,0
20241007,161400,599619460,2060,2060,2060,2060,0
20241007,161300,599619460,2060,2060,2060,2060,0
20241007,161200,599619460,2060,2060,2060,2060,0
20241007,161100,599619460,2060,2060,2060,2060,0
20241007,161000,599619460,2060,2060,2060,2060,0
20241007,160900,599619460,2060,2060,2060,2060,0
20241007,160800,599619460,2060,2060,2060,2060,0
20241007,160700,599619460,2060,2060,2060,2060,0
20241007,160600,599619460,2060,2060,2060,2060,0
20241007,160500,599619460,2060,2060,2060,2060,1312
20241007,160400,599619460,2060,2060,2060,2060,0
20241007,160300,599619460,2060,2060,2060,2060,0
20241007,160200,599619460,2060,2060,2060,2060,0
20241007,160100,599619460,2060,2060,2060,2060,0
20241007,160000,599619460,2060,2060,2060,2060,0
20241007,155900,599619460,2060,2060,2060,2060,0
20241007,155800,599619460,2060,2060,2060,2060,0
20241007,155700,599619460,2060,2060,2060,2060,0
20241007,155600,599619460,2060,2060,2060,2060,0
20241007,155500,599619460,2060,2060,2060,2060,0
20241007,155400,599619460,2060,2060,2060,2060,0
20241007,155300,599619460,2060,2060,2060,2060,0
20241007,155200,599619460,2060,2060,2060,2060,0
20241007,155100,599619460,2060,2060,2060,2060,0
20241007,155000,599619460,2060,2060,2060,2060,0
20241007,154900,599619460,2060,2060,2060,2060,0
20241007,154800,599619460,2060,2060,2060,2060,0
20241007,154700,599619460,2060,2060,2060,2060,0
20241007,154600,599619460,2060,2060,2060,2060,0
20241007,154500,599619460,2060,2060,2060,2060,0
20241007,154400,599619460,2060,2060,2060,2060,0
20241007,154300,599619460,2060,2060,2060,2060,0
20241007,154200,599619460,2060,2060,2060,2060,0
20241007,154100,599619460,2060,2060,2060,2060,0
20241007,154000,599619460,2060,2060,2060,2060,0
20241007,153900,599619460,2060,2060,2060,2060,0
20241007,153800,599619460,2060,2060,2060,2060,0
20241007,153700,599619460,2060,2060,2060,2060,0
20241007,153600,599619460,2060,2060,2060,2060,0
20241007,153500,599619460,2060,2060,2060,2060,1312
20241007,153400,599619460,2060,2060,2060,2060,0
20241007,153300,599619460,2060,2060,2060,2060,0
20241007,153200,599619460,2060,2060,2060,2060,0
20241007,153100,599619460,2060,2060,2060,2060,0
20241007,153000,599619460,2060,2060,2060,2060,1312
20241007,152900,596916740,2065,2065,2065,2065,0
20241007,152800,596916740,2065,2065,2065,2065,0
20241007,152700,596916740,2065,2065,2065,2065,0
20241007,152600,596916740,2065,2065,2065,2065,0
20241007,152500,596916740,2065,2065,2065,2065,0
20241007,152400,596916740,2065,2065,2065,2065,0
20241007,152300,596916740,2065,2065,2065,2065,0
20241007,152200,596916740,2065,2065,2065,2065,0
20241007,152100,596916740,2065,2065,2065,2065,0
20241007,152000,596916740,2065,2065,2065,2065,0
20241007,151900,596916740,2065,2065,2065,2065,1
20241007,151800,596914675,2055,2065,2065,2055,423
20241007,151700,596041190,2065,2065,2065,2065,0
20241007,151600,596041190,2065,2065,2065,2065,21
20241007,151500,595997825,2070,2070,2070,2070,0
20241007,151400,595997825,2070,2070,2070,2070,4
20241007,151300,595989545,2055,2070,2070,2055,110
20241007,151200,595761995,2070,2070,2070,2070,0
20241007,151100,595761995,2070,2065,2070,2065,548
20241007,151000,594627875,2065,2055,2065,2055,584
20241007,150900,593424105,2055,2055,2055,2055,0
20241007,150800,593424105,2055,2055,2055,2055,850
20241007,150700,591677355,2060,2060,2060,2060,2763
20241007,150600,585985575,2060,2060,2060,2060,252
20241007,150500,585466455,2065,2065,2065,2065,1
20241007,150400,585464390,2060,2060,2060,2060,0
20241007,150300,585464390,2060,2060,2060,2060,0
20241007,150200,585464390,2060,2060,2060,2060,100
20241007,150100,585258390,2060,2060,2060,2060,517
20241007,150000,584193370,2060,2060,2060,2060,3
20241007,145900,584187190,2065,2060,2065,2060,2
20241007,145800,584183065,2060,2060,2060,2060,1
20241007,145700,584181005,2065,2065,2065,2065,0
20241007,145600,584181005,2065,2065,2065,2065,66
20241007,145500,584044715,2065,2065,2065,2065,0
20241007,145400,584044715,2065,2065,2065,2065,0
20241007,145300,584044715,2065,2065,2065,2065,0
20241007,145200,584044715,2065,2065,2065,2065,0
20241007,145100,584044715,2065,2065,2065,2065,196
20241007,145000,583639975,2065,2065,2065,2065,117
20241007,144900,583398370,2065,2065,2065,2065,862
20241007,144800,581618340,2065,2065,2065,2065,2777
20241007,144700,575883835,2065,2065,2065,2065,0
20241007,144600,575883835,2065,2065,2065,2065,0
20241007,144500,575883835,2065,2065,2065,2065,0
20241007,144400,575883835,2065,2065,2065,2065,0
20241007,144300,575883835,2065,2065,2065,2065,40
20241007,144200,575801235,2065,2065,2065,2065,40
20241007,144100,575718635,2065,2065,2065,2065,0
20241007,144000,575718635,2065,2065,2065,2065,0
20241007,143900,575718635,2065,2065,2065,2065,62
20241007,143800,575590605,2065,2065,2065,2065,0
20241007,143700,575590605,2065,2065,2065,2065,0
20241007,143600,575590605,2065,2065,2065,2065,0
20241007,143500,575590605,2065,2065,2065,2065,10
20241007,143400,575569955,2070,2070,2070,2070,0
20241007,143300,575569955,2070,2070,2070,2070,1761
20241007,143200,571924685,2070,2070,2070,2070,66
20241007,143100,571788065,2065,2065,2065,2065,101
20241007,143000,571579500,2070,2070,2070,2070,1
20241007,142900,571577430,2070,2070,2070,2070,0
20241007,142800,571577430,2070,2070,2070,2070,396
20241007,142700,570757710,2065,2065,2065,2065,1336
20241007,142600,567998870,2065,2060,2065,2060,3620
20241007,142500,560536670,2060,2060,2060,2055,2036
20241007,142400,556346905,2055,2055,2055,2055,50
20241007,142300,556244155,2060,2060,2060,2060,0
20241007,142200,556244155,2060,2060,2060,2060,52
20241007,142100,556137035,2060,2060,2060,2060,0
20241007,142000,556137035,2060,2060,2060,2060,1338
20241007,141900,553380755,2060,2060,2060,2060,1000
20241007,141800,551320755,2060,2060,2060,2060,1000
20241007,141700,549260755,2055,2055,2055,2055,0
20241007,141600,549260755,2055,2055,2055,2055,0
20241007,141500,549260755,2055,2055,2055,2055,56
20241007,141400,549145675,2060,2060,2060,2060,0
20241007,141300,549145675,2060,2055,2060,2055,2
20241007,141200,549141560,2055,2055,2055,2055,0
20241007,141100,549141560,2055,2055,2055,2055,0
20241007,141000,549141560,2055,2055,2055,2055,0
20241007,140900,549141560,2055,2055,2055,2055,0
20241007,140800,549141560,2055,2055,2055,2055,0
20241007,140700,549141560,2055,2055,2055,2055,0
20241007,140600,549141560,2055,2055,2055,2055,0
20241007,140500,549141560,2055,2055,2055,2055,0
20241007,140400,549141560,2055,2055,2055,2055,0
20241007,140300,549141560,2055,2055,2055,2055,23
20241007,140200,549094295,2055,2055,2055,2055,801
20241007,140100,547448240,2055,2055,2055,2055,2596
20241007,140000,542113460,2055,2055,2055,2055,20
20241007,135900,542072360,2055,2055,2055,2055,20
20241007,135800,542031260,2055,2055,2055,2055,0
20241007,135700,542031260,2055,2055,2055,2055,3355
20241007,135600,535136735,2055,2055,2055,2055,351
20241007,135500,534415430,2055,2055,2055,2055,0
20241007,135400,534415430,2055,2055,2055,2055,99
20241007,135300,534211985,2060,2060,2060,2060,1
20241007,135200,534209925,2055,2055,2055,2055,1
20241007,135100,534207870,2055,2055,2055,2055,0
20241007,135000,534207870,2055,2055,2055,2055,0
20241007,134900,534207870,2055,2055,2055,2055,721
20241007,134800,532726215,2055,2055,2055,2055,2
20241007,134700,532722105,2055,2055,2055,2055,142
20241007,134600,532430295,2055,2055,2055,2055,0
20241007,134500,532430295,2055,2055,2055,2055,82
20241007,134400,532261785,2055,2055,2060,2055,548
20241007,134300,531135505,2055,2055,2055,2055,0
20241007,134200,531135505,2055,2055,2055,2055,200
20241007,134100,530724505,2060,2060,2060,2060,0
20241007,134000,530724505,2060,2060,2060,2060,150
20241007,133900,530415505,2060,2060,2060,2060,0
20241007,133800,530415505,2060,2060,2060,2060,10
20241007,133700,530394905,2060,2060,2060,2060,4
20241007,133600,530386665,2060,2055,2060,2055,68
20241007,133500,530246590,2060,2060,2060,2060,0
20241007,133400,530246590,2060,2060,2060,2060,0
20241007,133300,530246590,2060,2060,2060,2060,1
20241007,133200,530244530,2060,2060,2060,2060,128
20241007,133100,529980850,2055,2055,2055,2055,0
20241007,133000,529980850,2055,2055,2055,2055,40
20241007,132900,529898650,2055,2055,2055,2055,0
20241007,132800,529898650,2055,2055,2055,2055,513
20241007,132700,528844435,2055,2055,2055,2055,986
20241007,132600,526818205,2055,2055,2055,2055,0
20241007,132500,526818205,2055,2055,2055,2055,0
20241007,132400,526818205,2055,2055,2055,2055,0
20241007,132300,526818205,2055,2055,2055,2055,0
20241007,132200,526818205,2055,2055,2055,2055,0
20241007,132100,526818205,2055,2055,2055,2055,0
20241007,132000,526818205,2055,2055,2055,2055,2
20241007,131900,526814095,2055,2055,2055,2055,0
20241007,131800,526814095,2055,2055,2055,2055,0
20241007,131700,526814095,2055,2060,2060,2055,2
20241007,131600,526809980,2055,2055,2055,2055,0
20241007,131500,526809980,2055,2055,2055,2055,0
20241007,131400,526809980,2055,2055,2055,2055,0
20241007,131300,526809980,2055,2060,2060,2055,120
20241007,131200,526563330,2060,2060,2060,2060,0
20241007,131100,526563330,2060,2060,2060,2060,1
20241007,131000,526561270,2055,2055,2055,2055,0
20241007,130900,526561270,2055,2055,2055,2055,0
20241007,130800,526561270,2055,2055,2055,2055,0
20241007,130700,526561270,2055,2055,2055,2055,1
20241007,130600,526559215,2065,2065,2065,2065,0
20241007,130500,526559215,2065,2055,2065,2055,102
20241007,130400,526349115,2060,2060,2060,2060,48
20241007,130300,526250235,2060,2060,2060,2060,0
20241007,130200,526250235,2060,2060,2060,2060,2
20241007,130100,526246115,2055,2055,2055,2055,451
20241007,130000,525319310,2055,2055,2055,2055,500
20241007,125900,524291810,2055,2055,2055,2055,0
20241007,125800,524291810,2055,2055,2055,2055,0
20241007,125700,524291810,2055,2055,2055,2055,0
20241007,125600,524291810,2055,2055,2055,2055,50
20241007,125500,524189060,2055,2055,2055,2055,0
20241007,125400,524189060,2055,2055,2055,2055,1
20241007,125300,524187005,2055,2055,2055,2055,823
20241007,125200,522495740,2055,2055,2055,2055,1
20241007,125100,522493685,2065,2055,2065,2055,1680
20241007,125000,519032885,2055,2055,2055,2055,0
20241007,124900,519032885,2055,2055,2055,2055,0
20241007,124800,519032885,2055,2055,2055,2055,0
20241007,124700,519032885,2055,2055,2055,2055,0
20241007,124600,519032885,2055,2055,2055,2055,2000
20241007,124500,514922885,2060,2060,2060,2060,0
20241007,124400,514922885,2060,2060,2060,2060,0
20241007,124300,514922885,2060,2060,2060,2060,0
20241007,124200,514922885,2060,2060,2060,2060,0
20241007,124100,514922885,2060,2060,2060,2060,0
20241007,124000,514922885,2060,2060,2060,2060,0
20241007,123900,514922885,2060,2060,2060,2060,2622
20241007,123800,509521565,2065,2065,2065,2065,0
20241007,123700,509521565,2065,2065,2065,2065,20
20241007,123600,509480265,2060,2060,2060,2060,0
20241007,123500,509480265,2060,2060,2060,2060,0
20241007,123400,509480265,2060,2060,2060,2060,0
20241007,123300,509480265,2060,2060,2060,2060,4
20241007,123200,509472025,2065,2065,2065,2065,1448
20241007,123100,506481905,2060,2060,2060,2060,2
20241007,123000,506477785,2060,2060,2060,2060,0
20241007,122900,506477785,2060,2060,2060,2060,0
20241007,122800,506477785,2060,2060,2060,2060,1
20241007,122700,506475725,2065,2065,2065,2065,1
20241007,122600,506473660,2065,2065,2065,2065,0
20241007,122500,506473660,2065,2065,2065,2065,12
20241007,122400,506448880,2065,2065,2065,2065,9
20241007,122300,506430295,2065,2065,2065,2065,0
20241007,122200,506430295,2065,2060,2065,2060,2
20241007,122100,506426170,2060,2060,2060,2060,0
20241007,122000,506426170,2060,2060,2060,2060,0
20241007,121900,506426170,2060,2060,2060,2060,94
20241007,121800,506232530,2060,2060,2060,2060,2106
20241007,121700,501894170,2060,2060,2060,2060,387
20241007,121600,501096950,2060,2055,2060,2055,182
20241007,121500,500722890,2055,2055,2055,2055,20
20241007,121400,500681790,2055,2055,2055,2055,0
20241007,121300,500681790,2055,2055,2055,2055,0
20241007,121200,500681790,2055,2055,2055,2055,0
20241007,121100,500681790,2055,2055,2055,2055,0
20241007,121000,500681790,2055,2055,2055,2055,1
20241007,120900,500679735,2055,2055,2055,2055,0
20241007,120800,500679735,2055,2055,2055,2055,48
20241007,120700,500581095,2055,2055,2055,2055,0
20241007,120600,500581095,2055,2055,2055,2050,73
20241007,120500,500431235,2055,2055,2055,2055,2
20241007,120400,500427125,2050,2055,2055,2050,476
20241007,120300,499450190,2055,2055,2055,2055,4269
20241007,120200,490677395,2060,2060,2060,2060,2
20241007,120100,490673275,2055,2055,2055,2055,0
20241007,120000,490673275,2055,2060,2060,2055,3651
20241007,115900,483170465,2060,2060,2060,2060,0
20241007,115800,483170465,2060,2055,2060,2055,2563
20241007,115700,477903495,2055,2055,2055,2055,100
20241007,115600,477697995,2055,2055,2055,2055,0
20241007,115500,477697995,2055,2055,2055,2055,0
20241007,115400,477697995,2055,2055,2055,2055,0
20241007,115300,477697995,2055,2055,2055,2055,0
20241007,115200,477697995,2055,2055,2055,2055,0
20241007,115100,477697995,2055,2055,2055,2055,503
20241007,115000,476664330,2055,2055,2055,2055,0
20241007,114900,476664330,2055,2055,2055,2055,0
20241007,114800,476664330,2055,2055,2055,2055,0
20241007,114700,476664330,2055,2055,2055,2055,0
20241007,114600,476664330,2055,2055,2055,2055,1
20241007,114500,476662275,2055,2055,2055,2055,0
20241007,114400,476662275,2055,2055,2055,2055,0
20241007,114300,476662275,2055,2055,2055,2055,0
20241007,114200,476662275,2055,2055,2055,2055,0
20241007,114100,476662275,2055,2055,2055,2055,0
20241007,114000,476662275,2055,2055,2055,2055,0
20241007,113900,476662275,2055,2055,2055,2055,0
20241007,113800,476662275,2055,2055,2055,2055,10
20241007,113700,476641725,2055,2055,2055,2055,1211
20241007,113600,474153120,2055,2055,2055,2055,1801
20241007,113500,470452065,2055,2055,2055,2055,0
20241007,113400,470452065,2055,2055,2055,2055,100
20241007,113300,470246565,2055,2055,2055,2055,100
20241007,113200,470041065,2055,2055,2055,2055,0
20241007,113100,470041065,2055,2055,2055,2055,0
20241007,113000,470041065,2055,2055,2055,2055,0
20241007,112900,470041065,2055,2060,2060,2055,52
20241007,112800,469933955,2060,2060,2060,2060,0
20241007,112700,469933955,2060,2060,2060,2060,0
20241007,112600,469933955,2060,2060,2060,2060,1
20241007,112500,469931895,2060,2060,2060,2055,367
20241007,112400,469177675,2055,2055,2055,2055,0
20241007,112300,469177675,2055,2055,2055,2055,0
20241007,112200,469177675,2055,2055,2055,2055,0
20241007,112100,469177675,2055,2055,2055,2055,17
20241007,112000,469142740,2060,2060,2060,2060,0
20241007,111900,469142740,2060,2060,2060,2060,12
20241007,111800,469118020,2055,2055,2055,2055,78
20241007,111700,468957730,2060,2060,2060,2060,47
20241007,111600,468860910,2060,2060,2060,2060,0
20241007,111500,468860910,2060,2060,2060,2060,0
20241007,111400,468860910,2060,2060,2060,2060,0
20241007,111300,468860910,2060,2060,2060,2060,0
20241007,111200,468860910,2060,2060,2060,2060,0
20241007,111100,468860910,2060,2060,2060,2060,48
20241007,111000,468762030,2060,2060,2060,2060,0
20241007,110900,468762030,2060,2060,2060,2060,0
20241007,110800,468762030,2060,2060,2060,2060,0
20241007,110700,468762030,2060,2060,2060,2060,1
20241007,110600,468759970,2060,2060,2060,2060,0
20241007,110500,468759970,2060,2060,2060,2060,500
20241007,110400,467729970,2060,2060,2060,2060,191
20241007,110300,467336510,2060,2060,2060,2060,0
20241007,110200,467336510,2060,2060,2060,2060,0
20241007,110100,467336510,2060,2060,2060,2060,0
20241007,110000,467336510,2060,2060,2060,2060,6
20241007,105900,467324150,2060,2060,2060,2060,25
20241007,105800,467272650,2055,2055,2055,2055,0
20241007,105700,467272650,2055,2055,2055,2055,0
20241007,105600,467272650,2055,2055,2055,2055,0
20241007,105500,467272650,2055,2055,2055,2055,18
20241007,105400,467235660,2060,2060,2060,2060,0
20241007,105300,467235660,2060,2060,2060,2060,1000
20241007,105200,465175660,2055,2055,2055,2055,67
20241007,105100,465037975,2055,2060,2060,2055,5
20241007,105000,465027680,2055,2055,2055,2055,1
20241007,104900,465025625,2055,2050,2055,2050,835
20241007,104800,463309705,2055,2050,2055,2045,399
20241007,104700,462492755,2050,2050,2050,2050,0
20241007,104600,462492755,2050,2050,2050,2050,0
20241007,104500,462492755,2050,2050,2050,2050,26
20241007,104400,462439455,2050,2055,2055,2050,7688
20241007,104300,446663180,2055,2055,2055,2055,1500
20241007,104200,443580680,2055,2055,2055,2055,100
20241007,104100,443375180,2055,2055,2055,2055,0
20241007,104000,443375180,2055,2055,2055,2055,0
20241007,103900,443375180,2055,2055,2055,2055,200
20241007,103800,442964180,2055,2060,2060,2055,914
20241007,103700,441085810,2060,2065,2065,2060,41
20241007,103600,441001305,2065,2065,2065,2065,0
20241007,103500,441001305,2065,2065,2065,2065,1
20241007,103400,440999240,2060,2055,2060,2055,18
20241007,103300,440962245,2055,2055,2055,2055,320
20241007,103200,440304645,2055,2060,2060,2055,6088
20241007,103100,427785230,2060,2060,2060,2060,14
20241007,103000,427756390,2070,2070,2070,2070,246
20241007,102900,427247170,2070,2070,2070,2070,0
20241007,102800,427247170,2070,2070,2070,2070,1
20241007,102700,427245100,2070,2070,2070,2070,0
20241007,102600,427245100,2070,2060,2070,2060,3626
20241007,102500,419743695,2060,2060,2060,2060,33
20241007,102400,419675715,2065,2070,2070,2065,296
20241007,102300,419063010,2070,2070,2070,2070,73
20241007,102200,418911900,2065,2065,2065,2065,929
20241007,102100,416993515,2065,2060,2065,2060,11
20241007,102000,416970850,2060,2060,2060,2060,200
20241007,101900,416558850,2065,2065,2065,2065,22
20241007,101800,416513420,2060,2060,2060,2060,0
20241007,101700,416513420,2060,2060,2060,2060,0
20241007,101600,416513420,2060,2065,2065,2060,1749
20241007,101500,412909320,2065,2065,2065,2065,7879
20241007,101400,396639185,2065,2070,2070,2065,3867
20241007,101300,388634525,2075,2075,2075,2070,262
20241007,101200,388092035,2070,2070,2070,2070,1
20241007,101100,388089965,2075,2075,2075,2075,0
20241007,101000,388089965,2075,2075,2075,2075,0
20241007,100900,388089965,2075,2075,2075,2075,81
20241007,100800,387921890,2070,2070,2070,2070,1255
20241007,100700,385324040,2075,2070,2075,2070,570
20241007,100600,384141740,2070,2070,2070,2070,1211
20241007,100500,381634970,2070,2075,2075,2070,2119
20241007,100400,377245805,2075,2075,2075,2075,0
20241007,100300,377245805,2075,2075,2080,2075,5964
20241007,100200,364870500,2080,2075,2080,2075,996
20241007,100100,362803795,2075,2080,2080,2075,8
20241007,100000,362787190,2075,2075,2075,2075,245
20241007,095900,362278815,2075,2080,2080,2075,335
20241007,095800,361583655,2080,2080,2080,2080,0
20241007,095700,361583655,2080,2080,2080,2080,2000
20241007,095600,357423655,2075,2075,2075,2075,300
20241007,095500,356801155,2080,2080,2080,2080,673
20241007,095400,355401315,2080,2075,2080,2075,2222
20241007,095300,350779875,2075,2080,2080,2075,1320
20241007,095200,348035875,2080,2080,2080,2080,1494
20241007,095100,344928355,2075,2075,2075,2075,10000
20241007,095000,324178355,2080,2080,2080,2075,4251
20241007,094900,315337030,2080,2075,2080,2075,27
20241007,094800,315280985,2075,2075,2080,2075,5023
20241007,094700,304858185,2075,2080,2080,2075,57
20241007,094600,304739875,2080,2085,2085,2080,455
20241007,094500,303793470,2080,2080,2080,2075,5023
20241007,094400,293346245,2075,2080,2080,2075,207
20241007,094300,292916710,2075,2075,2075,2075,3
20241007,094200,292910485,2075,2075,2075,2075,566
20241007,094100,291736035,2080,2075,2080,2075,60
20241007,094000,291611285,2080,2075,2080,2075,2022
20241007,093900,287406450,2075,2075,2075,2075,508
20241007,093800,286352350,2075,2075,2080,2075,2625
20241007,093700,280905345,2075,2075,2075,2075,121
20241007,093600,280654270,2075,2075,2080,2075,1365
20241007,093500,277819500,2075,2080,2080,2075,8
20241007,093400,277802865,2080,2080,2080,2075,2529
20241007,093300,272549150,2080,2075,2080,2075,5864
20241007,093200,260356335,2075,2070,2080,2070,200
20241007,093100,259941380,2075,2070,2080,2070,2510
20241007,093000,254735470,2075,2075,2075,2070,7510
20241007,092900,239152225,2075,2075,2075,2075,3013
20241007,092800,232900250,2075,2075,2075,2070,2507
20241007,092700,227698230,2075,2075,2075,2075,630
20241007,092600,226390980,2075,2070,2075,2070,3167
20241007,092500,219819705,2075,2070,2075,2070,902
20241007,092400,217952550,2075,2070,2075,2070,1501
20241007,092300,214845475,2070,2070,2070,2070,2811
20241007,092200,209026705,2070,2070,2070,2070,1261
20241007,092100,206416435,2070,2070,2070,2065,7372
20241007,092000,191156985,2065,2060,2065,2060,3482
20241007,091900,183975080,2060,2055,2060,2055,4081
20241007,091800,175583595,2060,2060,2060,2060,661
20241007,091700,174221935,2060,2060,2060,2060,71
20241007,091600,174075675,2060,2060,2065,2060,831
20241007,091500,172360475,2060,2065,2065,2060,693
20241007,091400,170929915,2065,2060,2065,2055,18684
20241007,091300,132400435,2060,2055,2060,2050,5468
20241007,091200,121163185,2055,2050,2055,2050,1900
20241007,091100,117263185,2055,2050,2055,2050,4155
20241007,091000,108725135,2055,2050,2055,2050,2442
20241007,090900,103718995,2050,2050,2055,2045,5019
20241007,090800,93426850,2045,2045,2045,2045,788
20241007,090700,91815390,2045,2050,2050,2045,4661
20241007,090600,82274050,2050,2050,2055,2050,5815
20241007,090500,70343300,2050,2045,2050,2040,8451
20241007,090400,53051830,2035,2035,2040,2030,4648
20241007,090300,43570590,2035,2030,2040,2030,10
20241007,090200,43550215,2030,2030,2040,2030,3867
20241007,090100,35698235,2030,2030,2040,2030,4867
20241007,090000,25783755,2040,2040,2040,2035,12653