KissMeData/068290/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195700,89881270,15000,15000,15000,15000,119
20241007,195600,89881270,15000,15000,15000,15000,0
20241007,195500,89881270,15000,15000,15000,15000,0
20241007,195400,89881270,15000,15000,15000,15000,0
20241007,195300,89881270,15000,15000,15000,15000,0
20241007,195200,89881270,15000,15000,15000,15000,0
20241007,195100,89881270,15000,15000,15000,15000,0
20241007,195000,89881270,15000,15000,15000,15000,0
20241007,194900,89881270,15000,15000,15000,15000,0
20241007,194800,89881270,15000,15000,15000,15000,0
20241007,194700,89881270,15000,15000,15000,15000,0
20241007,194600,89881270,15000,15000,15000,15000,0
20241007,194500,89881270,15000,15000,15000,15000,0
20241007,194400,89881270,15000,15000,15000,15000,0
20241007,194300,89881270,15000,15000,15000,15000,0
20241007,194200,89881270,15000,15000,15000,15000,0
20241007,194100,89881270,15000,15000,15000,15000,0
20241007,194000,89881270,15000,15000,15000,15000,0
20241007,193900,89881270,15000,15000,15000,15000,0
20241007,193800,89881270,15000,15000,15000,15000,0
20241007,193700,89881270,15000,15000,15000,15000,0
20241007,193600,89881270,15000,15000,15000,15000,0
20241007,193500,89881270,15000,15000,15000,15000,0
20241007,193400,89881270,15000,15000,15000,15000,0
20241007,193300,89881270,15000,15000,15000,15000,0
20241007,193200,89881270,15000,15000,15000,15000,0
20241007,193100,89881270,15000,15000,15000,15000,0
20241007,193000,89881270,15000,15000,15000,15000,0
20241007,192900,89881270,15000,15000,15000,15000,0
20241007,192800,89881270,15000,15000,15000,15000,0
20241007,192700,89881270,15000,15000,15000,15000,119
20241007,192600,89881270,15000,15000,15000,15000,0
20241007,192500,89881270,15000,15000,15000,15000,0
20241007,192400,89881270,15000,15000,15000,15000,0
20241007,192300,89881270,15000,15000,15000,15000,0
20241007,192200,89881270,15000,15000,15000,15000,0
20241007,192100,89881270,15000,15000,15000,15000,0
20241007,192000,89881270,15000,15000,15000,15000,0
20241007,191900,89881270,15000,15000,15000,15000,0
20241007,191800,89881270,15000,15000,15000,15000,0
20241007,191700,89881270,15000,15000,15000,15000,0
20241007,191600,89881270,15000,15000,15000,15000,0
20241007,191500,89881270,15000,15000,15000,15000,0
20241007,191400,89881270,15000,15000,15000,15000,0
20241007,191300,89881270,15000,15000,15000,15000,0
20241007,191200,89881270,15000,15000,15000,15000,0
20241007,191100,89881270,15000,15000,15000,15000,0
20241007,191000,89881270,15000,15000,15000,15000,0
20241007,190900,89881270,15000,15000,15000,15000,0
20241007,190800,89881270,15000,15000,15000,15000,0
20241007,190700,89881270,15000,15000,15000,15000,0
20241007,190600,89881270,15000,15000,15000,15000,0
20241007,190500,89881270,15000,15000,15000,15000,0
20241007,190400,89881270,15000,15000,15000,15000,0
20241007,190300,89881270,15000,15000,15000,15000,0
20241007,190200,89881270,15000,15000,15000,15000,0
20241007,190100,89881270,15000,15000,15000,15000,0
20241007,190000,89881270,15000,15000,15000,15000,0
20241007,185900,89881270,15000,15000,15000,15000,0
20241007,185800,89881270,15000,15000,15000,15000,0
20241007,185700,89881270,15000,15000,15000,15000,119
20241007,185600,89881270,15000,15000,15000,15000,0
20241007,185500,89881270,15000,15000,15000,15000,0
20241007,185400,89881270,15000,15000,15000,15000,0
20241007,185300,89881270,15000,15000,15000,15000,0
20241007,185200,89881270,15000,15000,15000,15000,0
20241007,185100,89881270,15000,15000,15000,15000,0
20241007,185000,89881270,15000,15000,15000,15000,0
20241007,184900,89881270,15000,15000,15000,15000,0
20241007,184800,89881270,15000,15000,15000,15000,0
20241007,184700,89881270,15000,15000,15000,15000,0
20241007,184600,89881270,15000,15000,15000,15000,0
20241007,184500,89881270,15000,15000,15000,15000,0
20241007,184400,89881270,15000,15000,15000,15000,0
20241007,184300,89881270,15000,15000,15000,15000,0
20241007,184200,89881270,15000,15000,15000,15000,0
20241007,184100,89881270,15000,15000,15000,15000,0
20241007,184000,89881270,15000,15000,15000,15000,0
20241007,183900,89881270,15000,15000,15000,15000,0
20241007,183800,89881270,15000,15000,15000,15000,0
20241007,183700,89881270,15000,15000,15000,15000,0
20241007,183600,89881270,15000,15000,15000,15000,0
20241007,183500,89881270,15000,15000,15000,15000,0
20241007,183400,89881270,15000,15000,15000,15000,0
20241007,183300,89881270,15000,15000,15000,15000,0
20241007,183200,89881270,15000,15000,15000,15000,0
20241007,183100,89881270,15000,15000,15000,15000,0
20241007,183000,89881270,15000,15000,15000,15000,0
20241007,182900,89881270,15000,15000,15000,15000,0
20241007,182800,89881270,15000,15000,15000,15000,0
20241007,182700,89881270,15000,15000,15000,15000,119
20241007,182600,89881270,15000,15000,15000,15000,0
20241007,182500,89881270,15000,15000,15000,15000,0
20241007,182400,89881270,15000,15000,15000,15000,0
20241007,182300,89881270,15000,15000,15000,15000,0
20241007,182200,89881270,15000,15000,15000,15000,0
20241007,182100,89881270,15000,15000,15000,15000,0
20241007,182000,89881270,15000,15000,15000,15000,0
20241007,181900,89881270,15000,15000,15000,15000,0
20241007,181800,89881270,15000,15000,15000,15000,0
20241007,181700,89881270,15000,15000,15000,15000,0
20241007,181600,89881270,15000,15000,15000,15000,0
20241007,181500,89881270,15000,15000,15000,15000,0
20241007,181400,89881270,15000,15000,15000,15000,0
20241007,181300,89881270,15000,15000,15000,15000,0
20241007,181200,89881270,15000,15000,15000,15000,0
20241007,181100,89881270,15000,15000,15000,15000,0
20241007,181000,89881270,15000,15000,15000,15000,0
20241007,180900,89881270,15000,15000,15000,15000,0
20241007,180800,89881270,15000,15000,15000,15000,0
20241007,180700,89881270,15000,15000,15000,15000,0
20241007,180600,89881270,15000,15000,15000,15000,0
20241007,180500,89881270,15000,15000,15000,15000,0
20241007,180400,89881270,15000,15000,15000,15000,0
20241007,180300,89881270,15000,15000,15000,15000,0
20241007,180200,89881270,15000,15000,15000,15000,0
20241007,180100,89881270,15000,15000,15000,15000,0
20241007,180000,89881270,15000,15000,15000,15000,0
20241007,175900,89881270,15000,15000,15000,15000,0
20241007,175800,89881270,15000,15000,15000,15000,0
20241007,175700,89881270,15000,15000,15000,15000,119
20241007,175600,89881270,15000,15000,15000,15000,0
20241007,175500,89881270,15000,15000,15000,15000,0
20241007,175400,89881270,15000,15000,15000,15000,0
20241007,175300,89881270,15000,15000,15000,15000,0
20241007,175200,89881270,15000,15000,15000,15000,0
20241007,175100,89881270,15000,15000,15000,15000,0
20241007,175000,89881270,15000,15000,15000,15000,0
20241007,174900,89881270,15000,15000,15000,15000,0
20241007,174800,89881270,15000,15000,15000,15000,0
20241007,174700,89881270,15000,15000,15000,15000,0
20241007,174600,89881270,15000,15000,15000,15000,0
20241007,174500,89881270,15000,15000,15000,15000,0
20241007,174400,89881270,15000,15000,15000,15000,0
20241007,174300,89881270,15000,15000,15000,15000,0
20241007,174200,89881270,15000,15000,15000,15000,0
20241007,174100,89881270,15000,15000,15000,15000,0
20241007,174000,89881270,15000,15000,15000,15000,0
20241007,173900,89881270,15000,15000,15000,15000,0
20241007,173800,89881270,15000,15000,15000,15000,0
20241007,173700,89881270,15000,15000,15000,15000,0
20241007,173600,89881270,15000,15000,15000,15000,0
20241007,173500,89881270,15000,15000,15000,15000,0
20241007,173400,89881270,15000,15000,15000,15000,0
20241007,173300,89881270,15000,15000,15000,15000,0
20241007,173200,89881270,15000,15000,15000,15000,0
20241007,173100,89881270,15000,15000,15000,15000,0
20241007,173000,89881270,15000,15000,15000,15000,0
20241007,172900,89881270,15000,15000,15000,15000,0
20241007,172800,89881270,15000,15000,15000,15000,0
20241007,172700,89881270,15000,15000,15000,15000,119
20241007,172600,89881270,15000,15000,15000,15000,0
20241007,172500,89881270,15000,15000,15000,15000,0
20241007,172400,89881270,15000,15000,15000,15000,0
20241007,172300,89881270,15000,15000,15000,15000,0
20241007,172200,89881270,15000,15000,15000,15000,0
20241007,172100,89881270,15000,15000,15000,15000,0
20241007,172000,89881270,15000,15000,15000,15000,0
20241007,171900,89881270,15000,15000,15000,15000,0
20241007,171800,89881270,15000,15000,15000,15000,0
20241007,171700,89881270,15000,15000,15000,15000,0
20241007,171600,89881270,15000,15000,15000,15000,0
20241007,171500,89881270,15000,15000,15000,15000,0
20241007,171400,89881270,15000,15000,15000,15000,0
20241007,171300,89881270,15000,15000,15000,15000,0
20241007,171200,89881270,15000,15000,15000,15000,0
20241007,171100,89881270,15000,15000,15000,15000,0
20241007,171000,89881270,15000,15000,15000,15000,0
20241007,170900,89881270,15000,15000,15000,15000,0
20241007,170800,89881270,15000,15000,15000,15000,0
20241007,170700,89881270,15000,15000,15000,15000,0
20241007,170600,89881270,15000,15000,15000,15000,0
20241007,170500,89881270,15000,15000,15000,15000,0
20241007,170400,89881270,15000,15000,15000,15000,0
20241007,170300,89881270,15000,15000,15000,15000,0
20241007,170200,89881270,15000,15000,15000,15000,0
20241007,170100,89881270,15000,15000,15000,15000,0
20241007,170000,89881270,15000,15000,15000,15000,0
20241007,165900,89881270,15000,15000,15000,15000,0
20241007,165800,89881270,15000,15000,15000,15000,0
20241007,165700,89881270,15000,15000,15000,15000,119
20241007,165600,89881270,15000,15000,15000,15000,0
20241007,165500,89881270,15000,15000,15000,15000,0
20241007,165400,89881270,15000,15000,15000,15000,0
20241007,165300,89881270,15000,15000,15000,15000,0
20241007,165200,89881270,15000,15000,15000,15000,0
20241007,165100,89881270,15000,15000,15000,15000,0
20241007,165000,89881270,15000,15000,15000,15000,0
20241007,164900,89881270,15000,15000,15000,15000,0
20241007,164800,89881270,15000,15000,15000,15000,0
20241007,164700,89881270,15000,15000,15000,15000,0
20241007,164600,89881270,15000,15000,15000,15000,0
20241007,164500,89881270,15000,15000,15000,15000,0
20241007,164400,89881270,15000,15000,15000,15000,0
20241007,164300,89881270,15000,15000,15000,15000,0
20241007,164200,89881270,15000,15000,15000,15000,0
20241007,164100,89881270,15000,15000,15000,15000,0
20241007,164000,89881270,15000,15000,15000,15000,0
20241007,163900,89881270,15000,15000,15000,15000,0
20241007,163800,89881270,15000,15000,15000,15000,0
20241007,163700,89881270,15000,15000,15000,15000,0
20241007,163600,89881270,15000,15000,15000,15000,0
20241007,163500,89881270,15000,15000,15000,15000,0
20241007,163400,89881270,15000,15000,15000,15000,0
20241007,163300,89881270,15000,15000,15000,15000,0
20241007,163200,89881270,15000,15000,15000,15000,0
20241007,163100,89881270,15000,15000,15000,15000,0
20241007,163000,89881270,15000,15000,15000,15000,0
20241007,162900,89881270,15000,15000,15000,15000,0
20241007,162800,89881270,15000,15000,15000,15000,0
20241007,162700,89881270,15000,15000,15000,15000,119
20241007,162600,89881270,15000,15000,15000,15000,0
20241007,162500,89881270,15000,15000,15000,15000,0
20241007,162400,89881270,15000,15000,15000,15000,0
20241007,162300,89881270,15000,15000,15000,15000,0
20241007,162200,89881270,15000,15000,15000,15000,0
20241007,162100,89881270,15000,15000,15000,15000,0
20241007,162000,89881270,15000,15000,15000,15000,0
20241007,161900,89881270,15000,15000,15000,15000,0
20241007,161800,89881270,15000,15000,15000,15000,0
20241007,161700,89881270,15000,15000,15000,15000,0
20241007,161600,89881270,15000,15000,15000,15000,0
20241007,161500,89881270,15000,15000,15000,15000,0
20241007,161400,89881270,15000,15000,15000,15000,0
20241007,161300,89881270,15000,15000,15000,15000,0
20241007,161200,89881270,15000,15000,15000,15000,0
20241007,161100,89881270,15000,15000,15000,15000,0
20241007,161000,89881270,15000,15000,15000,15000,0
20241007,160900,89881270,15000,15000,15000,15000,0
20241007,160800,89881270,15000,15000,15000,15000,0
20241007,160700,89881270,15000,15000,15000,15000,0
20241007,160600,89881270,15000,15000,15000,15000,0
20241007,160500,89881270,15000,15000,15000,15000,0
20241007,160400,89881270,15000,15000,15000,15000,0
20241007,160300,89881270,15000,15000,15000,15000,0
20241007,160200,89881270,15000,15000,15000,15000,0
20241007,160100,89881270,15000,15000,15000,15000,0
20241007,160000,89881270,15000,15000,15000,15000,0
20241007,155900,89881270,15000,15000,15000,15000,0
20241007,155800,89881270,15000,15000,15000,15000,0
20241007,155700,89881270,15000,15000,15000,15000,119
20241007,155600,89881270,15000,15000,15000,15000,0
20241007,155500,89881270,15000,15000,15000,15000,0
20241007,155400,89881270,15000,15000,15000,15000,0
20241007,155300,89881270,15000,15000,15000,15000,0
20241007,155200,89881270,15000,15000,15000,15000,0
20241007,155100,89881270,15000,15000,15000,15000,0
20241007,155000,89881270,15000,15000,15000,15000,0
20241007,154900,89881270,15000,15000,15000,15000,0
20241007,154800,89881270,15000,15000,15000,15000,0
20241007,154700,89881270,15000,15000,15000,15000,0
20241007,154600,89881270,15000,15000,15000,15000,0
20241007,154500,89881270,15000,15000,15000,15000,0
20241007,154400,89881270,15000,15000,15000,15000,0
20241007,154300,89881270,15000,15000,15000,15000,0
20241007,154200,89881270,15000,15000,15000,15000,0
20241007,154100,89881270,15000,15000,15000,15000,0
20241007,154000,89881270,15000,15000,15000,15000,0
20241007,153900,89881270,15000,15000,15000,15000,0
20241007,153800,89881270,15000,15000,15000,15000,0
20241007,153700,89881270,15000,15000,15000,15000,0
20241007,153600,89881270,15000,15000,15000,15000,0
20241007,153500,89881270,15000,15000,15000,15000,0
20241007,153400,89881270,15000,15000,15000,15000,0
20241007,153300,89881270,15000,15000,15000,15000,0
20241007,153200,89881270,15000,15000,15000,15000,0
20241007,153100,89881270,15000,15000,15000,15000,0
20241007,153000,89881270,15000,15000,15000,15000,119
20241007,152900,88096270,15090,15090,15090,15090,0
20241007,152800,88096270,15090,15090,15090,15090,0
20241007,152700,88096270,15090,15090,15090,15090,0
20241007,152600,88096270,15090,15090,15090,15090,0
20241007,152500,88096270,15090,15090,15090,15090,0
20241007,152400,88096270,15090,15090,15090,15090,0
20241007,152300,88096270,15090,15090,15090,15090,0
20241007,152200,88096270,15090,15090,15090,15090,0
20241007,152100,88096270,15090,15090,15090,15090,0
20241007,152000,88096270,15090,15090,15090,15090,0
20241007,151900,88096270,15090,15000,15090,15000,3
20241007,151800,88051180,15090,15090,15090,15090,0
20241007,151700,88051180,15090,15090,15090,15090,0
20241007,151600,88051180,15090,15000,15090,15000,12
20241007,151500,87870270,15000,15000,15000,15000,0
20241007,151400,87870270,15000,15010,15010,15000,111
20241007,151300,86204260,15020,15020,15020,15020,100
20241007,151200,84702260,15020,15020,15020,15020,0
20241007,151100,84702260,15020,15020,15020,15020,0
20241007,151000,84702260,15020,15020,15100,15020,65
20241007,150900,83725640,15020,15020,15020,15020,0
20241007,150800,83725640,15020,15020,15020,15020,0
20241007,150700,83725640,15020,15020,15020,15020,0
20241007,150600,83725640,15020,15020,15020,15020,0
20241007,150500,83725640,15020,15100,15100,15020,3
20241007,150400,83680500,15010,15010,15010,15010,0
20241007,150300,83680500,15010,15010,15010,15010,0
20241007,150200,83680500,15010,15010,15010,15010,0
20241007,150100,83680500,15010,15010,15010,15010,0
20241007,150000,83680500,15010,15010,15010,15010,4
20241007,145900,83620460,15010,15010,15010,15010,1
20241007,145800,83605450,15000,15000,15000,15000,1
20241007,145700,83590450,15000,15000,15000,15000,0
20241007,145600,83590450,15000,15000,15000,15000,0
20241007,145500,83590450,15000,15000,15000,15000,2
20241007,145400,83560450,15000,15000,15000,15000,0
20241007,145300,83560450,15000,15000,15000,15000,0
20241007,145200,83560450,15000,15000,15000,15000,100
20241007,145100,82060450,15000,15000,15000,15000,1
20241007,145000,82045450,15000,15000,15000,15000,2
20241007,144900,82015450,15100,15100,15100,15100,0
20241007,144800,82015450,15100,15100,15100,15100,1
20241007,144700,82000350,15100,15100,15100,15100,0
20241007,144600,82000350,15100,15100,15100,15100,1
20241007,144500,81985250,15000,15000,15000,15000,0
20241007,144400,81985250,15000,15000,15000,15000,0
20241007,144300,81985250,15000,15000,15000,15000,2
20241007,144200,81955250,15100,15100,15100,15100,0
20241007,144100,81955250,15100,15100,15100,15100,1
20241007,144000,81940150,15100,15100,15100,15100,0
20241007,143900,81940150,15100,15100,15100,15100,1
20241007,143800,81925050,15110,15010,15110,15000,914
20241007,143700,68209470,15000,15000,15000,15000,0
20241007,143600,68209470,15000,15000,15000,15000,10
20241007,143500,68059470,15000,15000,15000,15000,0
20241007,143400,68059470,15000,15000,15000,15000,2
20241007,143300,68029470,15010,15010,15010,15010,50
20241007,143200,67278970,15000,15000,15000,15000,0
20241007,143100,67278970,15000,15000,15000,15000,0
20241007,143000,67278970,15000,15000,15000,15000,0
20241007,142900,67278970,15000,15000,15000,15000,0
20241007,142800,67278970,15000,15000,15000,15000,0
20241007,142700,67278970,15000,15070,15070,15000,101
20241007,142600,65762070,15070,15070,15070,15070,0
20241007,142500,65762070,15070,15070,15070,15070,0
20241007,142400,65762070,15070,15070,15070,15070,1
20241007,142300,65747000,15070,15070,15070,15070,0
20241007,142200,65747000,15070,15070,15070,15070,0
20241007,142100,65747000,15070,15070,15070,15070,0
20241007,142000,65747000,15070,15070,15070,15070,38
20241007,141900,65174340,15070,15070,15070,15070,0
20241007,141800,65174340,15070,15070,15070,15070,0
20241007,141700,65174340,15070,15070,15070,15070,1
20241007,141600,65159270,15060,15060,15060,15060,0
20241007,141500,65159270,15060,15060,15060,15060,0
20241007,141400,65159270,15060,15060,15060,15060,1
20241007,141300,65144210,15040,15040,15040,15040,0
20241007,141200,65144210,15040,15040,15040,15040,1
20241007,141100,65129170,15040,15040,15040,15040,0
20241007,141000,65129170,15040,15040,15040,15040,0
20241007,140900,65129170,15040,15040,15040,15040,1
20241007,140800,65114130,15040,15040,15040,15040,1
20241007,140700,65099090,15040,15040,15040,15040,0
20241007,140600,65099090,15040,15040,15040,15040,0
20241007,140500,65099090,15040,15040,15040,15040,1
20241007,140400,65084050,15080,15080,15080,15080,1
20241007,140300,65068970,15030,15030,15030,15030,5
20241007,140200,64993820,15030,15030,15030,15030,0
20241007,140100,64993820,15030,15030,15030,15030,12
20241007,140000,64813460,15030,15030,15030,15030,0
20241007,135900,64813460,15030,15030,15030,15030,0
20241007,135800,64813460,15030,15030,15030,15030,121
20241007,135700,62994830,15080,15080,15080,15080,0
20241007,135600,62994830,15080,15080,15080,15080,5
20241007,135500,62919430,15030,15030,15030,15030,0
20241007,135400,62919430,15030,15030,15030,15030,2
20241007,135300,62889370,15030,15030,15030,15030,0
20241007,135200,62889370,15030,15030,15030,15030,0
20241007,135100,62889370,15030,15030,15030,15030,0
20241007,135000,62889370,15030,15030,15030,15030,0
20241007,134900,62889370,15030,15030,15030,15030,0
20241007,134800,62889370,15030,15030,15030,15030,0
20241007,134700,62889370,15030,15030,15030,15030,0
20241007,134600,62889370,15030,15030,15030,15030,2
20241007,134500,62859310,15030,15030,15030,15030,0
20241007,134400,62859310,15030,15030,15030,15030,0
20241007,134300,62859310,15030,15030,15030,15030,0
20241007,134200,62859310,15030,15030,15030,15030,10
20241007,134100,62709010,15030,15030,15030,15030,0
20241007,134000,62709010,15030,15030,15030,15030,0
20241007,133900,62709010,15030,15030,15030,15030,0
20241007,133800,62709010,15030,15030,15030,15030,0
20241007,133700,62709010,15030,15030,15030,15030,27
20241007,133600,62303200,15040,15040,15040,15040,0
20241007,133500,62303200,15040,15040,15040,15040,0
20241007,133400,62303200,15040,15040,15040,15040,0
20241007,133300,62303200,15040,15050,15050,15020,95
20241007,133200,60874160,15050,15050,15050,15050,0
20241007,133100,60874160,15050,15050,15050,15050,0
20241007,133000,60874160,15050,15050,15050,15050,5
20241007,132900,60798910,15050,15050,15050,15050,0
20241007,132800,60798910,15050,15050,15050,15050,0
20241007,132700,60798910,15050,15050,15050,15050,0
20241007,132600,60798910,15050,15050,15050,15050,2
20241007,132500,60768810,15050,15050,15050,15050,60
20241007,132400,59865810,15050,15050,15050,15050,1
20241007,132300,59850760,15050,15050,15050,15050,0
20241007,132200,59850760,15050,15050,15050,15050,0
20241007,132100,59850760,15050,15050,15050,15050,0
20241007,132000,59850760,15050,15050,15050,15050,26
20241007,131900,59459460,15100,15090,15100,15090,4
20241007,131800,59399090,15050,15050,15050,15050,0
20241007,131700,59399090,15050,15050,15050,15050,1
20241007,131600,59384040,15060,15060,15060,15060,0
20241007,131500,59384040,15060,15060,15060,15060,0
20241007,131400,59384040,15060,15060,15060,15060,0
20241007,131300,59384040,15060,15040,15060,15040,3
20241007,131200,59338880,15050,15050,15050,15050,1
20241007,131100,59323830,15030,15030,15030,15030,0
20241007,131000,59323830,15030,15030,15030,15030,1
20241007,130900,59308800,15030,15030,15030,15030,0
20241007,130800,59308800,15030,15030,15030,15030,2
20241007,130700,59278740,15050,15050,15050,15050,0
20241007,130600,59278740,15050,15050,15050,15050,0
20241007,130500,59278740,15050,15050,15050,15050,10
20241007,130400,59128240,15050,15050,15050,15050,0
20241007,130300,59128240,15050,15050,15050,15050,1
20241007,130200,59113190,15050,15040,15050,15040,20
20241007,130100,58812200,15040,15040,15040,15040,0
20241007,130000,58812200,15040,15040,15040,15040,0
20241007,125900,58812200,15040,15040,15040,15040,0
20241007,125800,58812200,15040,15040,15040,15040,0
20241007,125700,58812200,15040,15040,15040,15040,1
20241007,125600,58797160,15020,15020,15020,15020,0
20241007,125500,58797160,15020,15020,15020,15020,1
20241007,125400,58782140,15040,15040,15040,15040,0
20241007,125300,58782140,15040,15040,15040,15040,0
20241007,125200,58782140,15040,15040,15040,15040,0
20241007,125100,58782140,15040,15030,15040,15030,22
20241007,125000,58451270,15040,15040,15040,15040,2
20241007,124900,58421190,15030,15030,15030,15030,0
20241007,124800,58421190,15030,15030,15030,15030,0
20241007,124700,58421190,15030,15030,15030,15030,0
20241007,124600,58421190,15030,15030,15030,15030,0
20241007,124500,58421190,15030,15030,15030,15030,1
20241007,124400,58406160,15030,15030,15030,15030,0
20241007,124300,58406160,15030,15030,15030,15030,0
20241007,124200,58406160,15030,15030,15030,15030,0
20241007,124100,58406160,15030,15030,15030,15030,0
20241007,124000,58406160,15030,15030,15030,15030,0
20241007,123900,58406160,15030,15030,15030,15030,19
20241007,123800,58120590,15030,15030,15030,15030,0
20241007,123700,58120590,15030,15030,15030,15030,0
20241007,123600,58120590,15030,15030,15030,15030,0
20241007,123500,58120590,15030,15030,15030,15030,2
20241007,123400,58090530,15030,15030,15030,15030,0
20241007,123300,58090530,15030,15030,15030,15030,0
20241007,123200,58090530,15030,15030,15030,15030,1
20241007,123100,58075500,15030,15030,15030,15030,0
20241007,123000,58075500,15030,15030,15030,15030,18
20241007,122900,57804960,15030,15030,15030,15030,0
20241007,122800,57804960,15030,15030,15030,15030,0
20241007,122700,57804960,15030,15030,15030,15030,0
20241007,122600,57804960,15030,15030,15030,15030,10
20241007,122500,57654660,15030,15030,15030,15030,1
20241007,122400,57639630,15030,15030,15030,15030,0
20241007,122300,57639630,15030,15030,15030,15030,0
20241007,122200,57639630,15030,15030,15030,15030,0
20241007,122100,57639630,15030,15030,15030,15030,0
20241007,122000,57639630,15030,15030,15030,15030,0
20241007,121900,57639630,15030,15030,15030,15030,0
20241007,121800,57639630,15030,15030,15030,15030,0
20241007,121700,57639630,15030,15030,15030,15030,1
20241007,121600,57624600,15040,15040,15040,15040,100
20241007,121500,56120600,15040,15040,15040,15040,2
20241007,121400,56090520,15040,15040,15040,15040,2
20241007,121300,56060440,15030,15030,15030,15030,0
20241007,121200,56060440,15030,15030,15030,15030,5
20241007,121100,55985290,15090,15090,15090,15090,0
20241007,121000,55985290,15090,15090,15090,15090,0
20241007,120900,55985290,15090,15090,15090,15090,13
20241007,120800,55789120,15090,15090,15090,15090,0
20241007,120700,55789120,15090,15090,15090,15090,0
20241007,120600,55789120,15090,15090,15090,15090,0
20241007,120500,55789120,15090,15090,15090,15090,0
20241007,120400,55789120,15090,15090,15090,15090,0
20241007,120300,55789120,15090,15020,15090,15020,119
20241007,120200,53996750,15060,15060,15060,15060,0
20241007,120100,53996750,15060,15060,15060,15060,0
20241007,120000,53996750,15060,15060,15060,15060,0
20241007,115900,53996750,15060,15060,15060,15060,0
20241007,115800,53996750,15060,15060,15060,15060,0
20241007,115700,53996750,15060,15060,15060,15060,55
20241007,115600,53168450,15000,15000,15000,15000,0
20241007,115500,53168450,15000,15000,15000,15000,0
20241007,115400,53168450,15000,15000,15000,15000,2
20241007,115300,53138450,15060,15060,15060,15060,50
20241007,115200,52385450,15060,15050,15060,15050,25
20241007,115100,52009170,15050,15050,15050,15050,0
20241007,115000,52009170,15050,15050,15050,15050,0
20241007,114900,52009170,15050,15050,15050,15050,1
20241007,114800,51994120,15050,15050,15050,15050,1
20241007,114700,51979070,15050,15050,15050,15050,0
20241007,114600,51979070,15050,15050,15050,15050,0
20241007,114500,51979070,15050,15050,15050,15050,0
20241007,114400,51979070,15050,15050,15050,15050,0
20241007,114300,51979070,15050,15050,15050,15050,2
20241007,114200,51948970,15050,15050,15050,15050,0
20241007,114100,51948970,15050,15050,15050,15050,1
20241007,114000,51933920,15060,15060,15060,15060,0
20241007,113900,51933920,15060,15060,15060,15060,1
20241007,113800,51918860,15050,15050,15050,15050,0
20241007,113700,51918860,15050,15050,15050,15050,3
20241007,113600,51873710,15050,15050,15050,15050,21
20241007,113500,51557660,14980,14980,14980,14980,0
20241007,113400,51557660,14980,14980,14980,14980,1
20241007,113300,51542680,15050,15050,15050,15050,0
20241007,113200,51542680,15050,15050,15050,15050,1
20241007,113100,51527630,15060,15060,15060,15060,28
20241007,113000,51105950,15060,15060,15060,15060,1
20241007,112900,51090890,15060,15060,15060,15060,6
20241007,112800,51000530,15060,15060,15060,15060,41
20241007,112700,50383070,15090,15090,15090,15090,0
20241007,112600,50383070,15090,15090,15090,15090,18
20241007,112500,50111450,15090,15100,15100,15090,26
20241007,112400,49718860,15130,15130,15130,15130,0
20241007,112300,49718860,15130,15130,15130,15130,1
20241007,112200,49703730,15130,15130,15130,15130,1
20241007,112100,49688600,15140,15140,15140,15140,0
20241007,112000,49688600,15140,15140,15140,15140,1
20241007,111900,49673460,15140,15140,15140,15140,1
20241007,111800,49658320,15040,15040,15040,15040,0
20241007,111700,49658320,15040,15040,15040,15040,0
20241007,111600,49658320,15040,15140,15140,15040,3
20241007,111500,49613100,15030,15030,15030,15030,0
20241007,111400,49613100,15030,15030,15030,15030,0
20241007,111300,49613100,15030,15030,15030,15030,0
20241007,111200,49613100,15030,15030,15030,15030,0
20241007,111100,49613100,15030,15030,15030,15030,0
20241007,111000,49613100,15030,15030,15030,15030,9
20241007,110900,49477830,15030,15030,15030,15030,1
20241007,110800,49462800,15140,15140,15140,15140,0
20241007,110700,49462800,15140,15140,15140,15140,0
20241007,110600,49462800,15140,14980,15150,14970,860
20241007,110500,36555050,14970,14970,14970,14970,0
20241007,110400,36555050,14970,14970,14970,14970,0
20241007,110300,36555050,14970,14970,14970,14970,0
20241007,110200,36555050,14970,14970,14970,14970,0
20241007,110100,36555050,14970,14970,14970,14970,0
20241007,110000,36555050,14970,14980,14980,14970,249
20241007,105900,32825130,14970,14970,14970,14970,0
20241007,105800,32825130,14970,14970,14970,14970,0
20241007,105700,32825130,14970,14970,14970,14970,4
20241007,105600,32765250,14970,14970,14970,14970,42
20241007,105500,32136510,14970,14960,14970,14960,28
20241007,105400,31717360,14950,14950,14950,14950,0
20241007,105300,31717360,14950,14950,14950,14950,2
20241007,105200,31687460,14950,14950,14950,14950,1
20241007,105100,31672510,14900,14900,14900,14900,1
20241007,105000,31657610,14900,14900,14900,14900,1
20241007,104900,31642710,14900,14900,14900,14900,0
20241007,104800,31642710,14900,14900,14900,14900,2
20241007,104700,31612910,14900,14900,14900,14900,0
20241007,104600,31612910,14900,14900,14900,14900,2
20241007,104500,31583110,14970,14970,14970,14970,0
20241007,104400,31583110,14970,14970,14970,14970,0
20241007,104300,31583110,14970,14970,14970,14970,0
20241007,104200,31583110,14970,14970,14970,14970,1
20241007,104100,31568140,14970,14970,14970,14970,35
20241007,104000,31044190,14970,14970,14970,14970,0
20241007,103900,31044190,14970,14970,14970,14970,0
20241007,103800,31044190,14970,14970,14970,14970,1
20241007,103700,31029220,14970,14970,14970,14970,4
20241007,103600,30969340,14970,14970,14970,14970,0
20241007,103500,30969340,14970,14980,14980,14970,13
20241007,103400,30774710,14970,14970,14970,14970,0
20241007,103300,30774710,14970,14970,14970,14970,0
20241007,103200,30774710,14970,14970,14970,14970,0
20241007,103100,30774710,14970,14980,14980,14970,14
20241007,103000,30565000,14980,14980,14980,14980,0
20241007,102900,30565000,14980,14970,14980,14970,11
20241007,102800,30400230,14970,14970,14970,14970,0
20241007,102700,30400230,14970,14970,14970,14970,0
20241007,102600,30400230,14970,14970,14970,14970,0
20241007,102500,30400230,14970,14880,14970,14880,7
20241007,102400,30295620,14880,14880,14880,14880,0
20241007,102300,30295620,14880,14880,14880,14880,1
20241007,102200,30280740,14880,14880,14880,14880,0
20241007,102100,30280740,14880,14880,14880,14880,0
20241007,102000,30280740,14880,14880,14880,14880,0
20241007,101900,30280740,14880,14880,14880,14880,0
20241007,101800,30280740,14880,14880,14880,14880,3
20241007,101700,30236100,14880,14880,14880,14880,0
20241007,101600,30236100,14880,14880,14880,14880,0
20241007,101500,30236100,14880,14880,14880,14880,5
20241007,101400,30161700,14880,14880,14880,14880,0
20241007,101300,30161700,14880,14880,14880,14880,0
20241007,101200,30161700,14880,14880,14880,14880,0
20241007,101100,30161700,14880,14880,14880,14880,2
20241007,101000,30131940,14880,14880,14880,14880,0
20241007,100900,30131940,14880,14880,14880,14880,0
20241007,100800,30131940,14880,14880,14880,14880,0
20241007,100700,30131940,14880,14880,14880,14880,0
20241007,100600,30131940,14880,14880,14880,14880,0
20241007,100500,30131940,14880,14880,14880,14880,2
20241007,100400,30102180,14970,14970,14970,14970,0
20241007,100300,30102180,14970,14970,14970,14970,0
20241007,100200,30102180,14970,14960,14970,14960,17
20241007,100100,29847700,14970,14970,14970,14970,0
20241007,100000,29847700,14970,14960,14970,14960,271
20241007,095900,25791840,14960,14960,14960,14960,1
20241007,095800,25776880,14880,14880,14880,14880,2
20241007,095700,25747120,14880,14870,14880,14870,77
20241007,095600,24601890,14870,14870,14870,14870,10
20241007,095500,24453190,14870,14880,14880,14870,34
20241007,095400,23947290,14880,14880,14880,14880,0
20241007,095300,23947290,14880,14880,14880,14880,0
20241007,095200,23947290,14880,14930,14930,14880,75
20241007,095100,22829140,14940,14940,14940,14940,30
20241007,095000,22380940,14950,14950,14950,14950,0
20241007,094900,22380940,14950,14950,14950,14950,0
20241007,094800,22380940,14950,14950,14950,14950,0
20241007,094700,22380940,14950,14950,14950,14950,0
20241007,094600,22380940,14950,14950,14950,14950,0
20241007,094500,22380940,14950,14950,14950,14950,0
20241007,094400,22380940,14950,14950,14950,14950,16
20241007,094300,22141740,14970,14970,14970,14970,0
20241007,094200,22141740,14970,14970,14970,14970,0
20241007,094100,22141740,14970,14970,14970,14970,0
20241007,094000,22141740,14970,14970,14970,14970,1
20241007,093900,22126770,14970,14970,14970,14970,0
20241007,093800,22126770,14970,14970,14970,14970,0
20241007,093700,22126770,14970,14970,14970,14970,2
20241007,093600,22096830,14970,14970,14970,14970,0
20241007,093500,22096830,14970,14970,14970,14970,1
20241007,093400,22081860,14970,14970,14970,14970,1
20241007,093300,22066890,14970,14970,14970,14970,0
20241007,093200,22066890,14970,14970,14970,14970,0
20241007,093100,22066890,14970,14970,14970,14970,2
20241007,093000,22036950,14970,14970,14970,14970,0
20241007,092900,22036950,14970,14970,14970,14970,0
20241007,092800,22036950,14970,14990,14990,14970,56
20241007,092700,21198510,14990,14990,14990,14990,1
20241007,092600,21183520,15000,15000,15000,15000,0
20241007,092500,21183520,15000,15000,15000,15000,1
20241007,092400,21168520,15000,15000,15000,15000,0
20241007,092300,21168520,15000,15000,15000,15000,0
20241007,092200,21168520,15000,15000,15000,15000,0
20241007,092100,21168520,15000,15000,15000,15000,7
20241007,092000,21063520,15000,15000,15000,15000,0
20241007,091900,21063520,15000,15000,15000,15000,0
20241007,091800,21063520,15000,15000,15000,15000,100
20241007,091700,19563520,15000,15000,15000,15000,2
20241007,091600,19533520,15000,15000,15000,15000,0
20241007,091500,19533520,15000,15000,15000,15000,73
20241007,091400,18438520,15000,15000,15000,15000,0
20241007,091300,18438520,15000,15000,15000,15000,0
20241007,091200,18438520,15000,15000,15000,15000,22
20241007,091100,18108520,15000,15000,15000,15000,0
20241007,091000,18108520,15000,14860,15000,14860,189
20241007,090900,15297820,14860,14860,14860,14860,0
20241007,090800,15297820,14860,14860,14860,14860,0
20241007,090700,15297820,14860,14860,14860,14860,0
20241007,090600,15297820,14860,14860,14860,14860,5
20241007,090500,15223520,14860,14860,14860,14860,201
20241007,090400,12236660,14870,14870,14870,14870,36
20241007,090300,11701340,14860,14860,14860,14860,0
20241007,090200,11701340,14860,14860,14860,14860,51
20241007,090100,10943480,14860,14870,14870,14800,648
20241007,090000,1323430,14870,14870,14870,14870,89