KissMeData/080160/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200500,509818230,10330,10330,10330,10330,546
20241007,200400,509818230,10330,10330,10330,10330,0
20241007,200300,509818230,10330,10330,10330,10330,0
20241007,200200,509818230,10330,10330,10330,10330,0
20241007,200100,509818230,10330,10330,10330,10330,0
20241007,200000,509818230,10330,10330,10330,10330,0
20241007,195900,509818230,10330,10330,10330,10330,0
20241007,195800,509818230,10330,10330,10330,10330,0
20241007,195700,509818230,10330,10330,10330,10330,0
20241007,195600,509818230,10330,10330,10330,10330,0
20241007,195500,509818230,10330,10330,10330,10330,0
20241007,195400,509818230,10330,10330,10330,10330,0
20241007,195300,509818230,10330,10330,10330,10330,0
20241007,195200,509818230,10330,10330,10330,10330,0
20241007,195100,509818230,10330,10330,10330,10330,0
20241007,195000,509818230,10330,10330,10330,10330,0
20241007,194900,509818230,10330,10330,10330,10330,0
20241007,194800,509818230,10330,10330,10330,10330,0
20241007,194700,509818230,10330,10330,10330,10330,0
20241007,194600,509818230,10330,10330,10330,10330,0
20241007,194500,509818230,10330,10330,10330,10330,0
20241007,194400,509818230,10330,10330,10330,10330,0
20241007,194300,509818230,10330,10330,10330,10330,0
20241007,194200,509818230,10330,10330,10330,10330,0
20241007,194100,509818230,10330,10330,10330,10330,0
20241007,194000,509818230,10330,10330,10330,10330,0
20241007,193900,509818230,10330,10330,10330,10330,0
20241007,193800,509818230,10330,10330,10330,10330,0
20241007,193700,509818230,10330,10330,10330,10330,0
20241007,193600,509818230,10330,10330,10330,10330,0
20241007,193500,509818230,10330,10330,10330,10330,546
20241007,193400,509818230,10330,10330,10330,10330,0
20241007,193300,509818230,10330,10330,10330,10330,0
20241007,193200,509818230,10330,10330,10330,10330,0
20241007,193100,509818230,10330,10330,10330,10330,0
20241007,193000,509818230,10330,10330,10330,10330,0
20241007,192900,509818230,10330,10330,10330,10330,0
20241007,192800,509818230,10330,10330,10330,10330,0
20241007,192700,509818230,10330,10330,10330,10330,0
20241007,192600,509818230,10330,10330,10330,10330,0
20241007,192500,509818230,10330,10330,10330,10330,0
20241007,192400,509818230,10330,10330,10330,10330,0
20241007,192300,509818230,10330,10330,10330,10330,0
20241007,192200,509818230,10330,10330,10330,10330,0
20241007,192100,509818230,10330,10330,10330,10330,0
20241007,192000,509818230,10330,10330,10330,10330,0
20241007,191900,509818230,10330,10330,10330,10330,0
20241007,191800,509818230,10330,10330,10330,10330,0
20241007,191700,509818230,10330,10330,10330,10330,0
20241007,191600,509818230,10330,10330,10330,10330,0
20241007,191500,509818230,10330,10330,10330,10330,0
20241007,191400,509818230,10330,10330,10330,10330,0
20241007,191300,509818230,10330,10330,10330,10330,0
20241007,191200,509818230,10330,10330,10330,10330,0
20241007,191100,509818230,10330,10330,10330,10330,0
20241007,191000,509818230,10330,10330,10330,10330,0
20241007,190900,509818230,10330,10330,10330,10330,0
20241007,190800,509818230,10330,10330,10330,10330,0
20241007,190700,509818230,10330,10330,10330,10330,0
20241007,190600,509818230,10330,10330,10330,10330,0
20241007,190500,509818230,10330,10330,10330,10330,546
20241007,190400,509818230,10330,10330,10330,10330,0
20241007,190300,509818230,10330,10330,10330,10330,0
20241007,190200,509818230,10330,10330,10330,10330,0
20241007,190100,509818230,10330,10330,10330,10330,0
20241007,190000,509818230,10330,10330,10330,10330,0
20241007,185900,509818230,10330,10330,10330,10330,0
20241007,185800,509818230,10330,10330,10330,10330,0
20241007,185700,509818230,10330,10330,10330,10330,0
20241007,185600,509818230,10330,10330,10330,10330,0
20241007,185500,509818230,10330,10330,10330,10330,0
20241007,185400,509818230,10330,10330,10330,10330,0
20241007,185300,509818230,10330,10330,10330,10330,0
20241007,185200,509818230,10330,10330,10330,10330,0
20241007,185100,509818230,10330,10330,10330,10330,0
20241007,185000,509818230,10330,10330,10330,10330,0
20241007,184900,509818230,10330,10330,10330,10330,0
20241007,184800,509818230,10330,10330,10330,10330,0
20241007,184700,509818230,10330,10330,10330,10330,0
20241007,184600,509818230,10330,10330,10330,10330,0
20241007,184500,509818230,10330,10330,10330,10330,0
20241007,184400,509818230,10330,10330,10330,10330,0
20241007,184300,509818230,10330,10330,10330,10330,0
20241007,184200,509818230,10330,10330,10330,10330,0
20241007,184100,509818230,10330,10330,10330,10330,0
20241007,184000,509818230,10330,10330,10330,10330,0
20241007,183900,509818230,10330,10330,10330,10330,0
20241007,183800,509818230,10330,10330,10330,10330,0
20241007,183700,509818230,10330,10330,10330,10330,0
20241007,183600,509818230,10330,10330,10330,10330,0
20241007,183500,509818230,10330,10330,10330,10330,546
20241007,183400,509818230,10330,10330,10330,10330,0
20241007,183300,509818230,10330,10330,10330,10330,0
20241007,183200,509818230,10330,10330,10330,10330,0
20241007,183100,509818230,10330,10330,10330,10330,0
20241007,183000,509818230,10330,10330,10330,10330,0
20241007,182900,509818230,10330,10330,10330,10330,0
20241007,182800,509818230,10330,10330,10330,10330,0
20241007,182700,509818230,10330,10330,10330,10330,0
20241007,182600,509818230,10330,10330,10330,10330,0
20241007,182500,509818230,10330,10330,10330,10330,0
20241007,182400,509818230,10330,10330,10330,10330,0
20241007,182300,509818230,10330,10330,10330,10330,0
20241007,182200,509818230,10330,10330,10330,10330,0
20241007,182100,509818230,10330,10330,10330,10330,0
20241007,182000,509818230,10330,10330,10330,10330,0
20241007,181900,509818230,10330,10330,10330,10330,0
20241007,181800,509818230,10330,10330,10330,10330,0
20241007,181700,509818230,10330,10330,10330,10330,0
20241007,181600,509818230,10330,10330,10330,10330,0
20241007,181500,509818230,10330,10330,10330,10330,0
20241007,181400,509818230,10330,10330,10330,10330,0
20241007,181300,509818230,10330,10330,10330,10330,0
20241007,181200,509818230,10330,10330,10330,10330,0
20241007,181100,509818230,10330,10330,10330,10330,0
20241007,181000,509818230,10330,10330,10330,10330,0
20241007,180900,509818230,10330,10330,10330,10330,0
20241007,180800,509818230,10330,10330,10330,10330,0
20241007,180700,509818230,10330,10330,10330,10330,0
20241007,180600,509818230,10330,10330,10330,10330,0
20241007,180500,509818230,10330,10330,10330,10330,546
20241007,180400,509818230,10330,10330,10330,10330,0
20241007,180300,509818230,10330,10330,10330,10330,0
20241007,180200,509818230,10330,10330,10330,10330,0
20241007,180100,509818230,10330,10330,10330,10330,0
20241007,180000,509818230,10330,10330,10330,10330,0
20241007,175900,509818230,10330,10330,10330,10330,0
20241007,175800,509818230,10330,10330,10330,10330,0
20241007,175700,509818230,10330,10330,10330,10330,0
20241007,175600,509818230,10330,10330,10330,10330,0
20241007,175500,509818230,10330,10330,10330,10330,0
20241007,175400,509818230,10330,10330,10330,10330,0
20241007,175300,509818230,10330,10330,10330,10330,0
20241007,175200,509818230,10330,10330,10330,10330,0
20241007,175100,509818230,10330,10330,10330,10330,0
20241007,175000,509818230,10330,10330,10330,10330,0
20241007,174900,509818230,10330,10330,10330,10330,0
20241007,174800,509818230,10330,10330,10330,10330,0
20241007,174700,509818230,10330,10330,10330,10330,0
20241007,174600,509818230,10330,10330,10330,10330,0
20241007,174500,509818230,10330,10330,10330,10330,0
20241007,174400,509818230,10330,10330,10330,10330,0
20241007,174300,509818230,10330,10330,10330,10330,0
20241007,174200,509818230,10330,10330,10330,10330,0
20241007,174100,509818230,10330,10330,10330,10330,0
20241007,174000,509818230,10330,10330,10330,10330,0
20241007,173900,509818230,10330,10330,10330,10330,0
20241007,173800,509818230,10330,10330,10330,10330,0
20241007,173700,509818230,10330,10330,10330,10330,0
20241007,173600,509818230,10330,10330,10330,10330,0
20241007,173500,509818230,10330,10330,10330,10330,546
20241007,173400,509818230,10330,10330,10330,10330,0
20241007,173300,509818230,10330,10330,10330,10330,0
20241007,173200,509818230,10330,10330,10330,10330,0
20241007,173100,509818230,10330,10330,10330,10330,0
20241007,173000,509818230,10330,10330,10330,10330,0
20241007,172900,509818230,10330,10330,10330,10330,0
20241007,172800,509818230,10330,10330,10330,10330,0
20241007,172700,509818230,10330,10330,10330,10330,0
20241007,172600,509818230,10330,10330,10330,10330,0
20241007,172500,509818230,10330,10330,10330,10330,0
20241007,172400,509818230,10330,10330,10330,10330,0
20241007,172300,509818230,10330,10330,10330,10330,0
20241007,172200,509818230,10330,10330,10330,10330,0
20241007,172100,509818230,10330,10330,10330,10330,0
20241007,172000,509818230,10330,10330,10330,10330,0
20241007,171900,509818230,10330,10330,10330,10330,0
20241007,171800,509818230,10330,10330,10330,10330,0
20241007,171700,509818230,10330,10330,10330,10330,0
20241007,171600,509818230,10330,10330,10330,10330,0
20241007,171500,509818230,10330,10330,10330,10330,0
20241007,171400,509818230,10330,10330,10330,10330,0
20241007,171300,509818230,10330,10330,10330,10330,0
20241007,171200,509818230,10330,10330,10330,10330,0
20241007,171100,509818230,10330,10330,10330,10330,0
20241007,171000,509818230,10330,10330,10330,10330,0
20241007,170900,509818230,10330,10330,10330,10330,0
20241007,170800,509818230,10330,10330,10330,10330,0
20241007,170700,509818230,10330,10330,10330,10330,0
20241007,170600,509818230,10330,10330,10330,10330,0
20241007,170500,509818230,10330,10330,10330,10330,546
20241007,170400,509818230,10330,10330,10330,10330,0
20241007,170300,509818230,10330,10330,10330,10330,0
20241007,170200,509818230,10330,10330,10330,10330,0
20241007,170100,509818230,10330,10330,10330,10330,0
20241007,170000,509818230,10330,10330,10330,10330,0
20241007,165900,509818230,10330,10330,10330,10330,0
20241007,165800,509818230,10330,10330,10330,10330,0
20241007,165700,509818230,10330,10330,10330,10330,0
20241007,165600,509818230,10330,10330,10330,10330,0
20241007,165500,509818230,10330,10330,10330,10330,0
20241007,165400,509818230,10330,10330,10330,10330,0
20241007,165300,509818230,10330,10330,10330,10330,0
20241007,165200,509818230,10330,10330,10330,10330,0
20241007,165100,509818230,10330,10330,10330,10330,0
20241007,165000,509818230,10330,10330,10330,10330,0
20241007,164900,509818230,10330,10330,10330,10330,0
20241007,164800,509818230,10330,10330,10330,10330,0
20241007,164700,509818230,10330,10330,10330,10330,0
20241007,164600,509818230,10330,10330,10330,10330,0
20241007,164500,509818230,10330,10330,10330,10330,0
20241007,164400,509818230,10330,10330,10330,10330,0
20241007,164300,509818230,10330,10330,10330,10330,0
20241007,164200,509818230,10330,10330,10330,10330,0
20241007,164100,509818230,10330,10330,10330,10330,0
20241007,164000,509818230,10330,10330,10330,10330,0
20241007,163900,509818230,10330,10330,10330,10330,0
20241007,163800,509818230,10330,10330,10330,10330,0
20241007,163700,509818230,10330,10330,10330,10330,0
20241007,163600,509818230,10330,10330,10330,10330,0
20241007,163500,509818230,10330,10330,10330,10330,546
20241007,163400,509818230,10330,10330,10330,10330,0
20241007,163300,509818230,10330,10330,10330,10330,0
20241007,163200,509818230,10330,10330,10330,10330,0
20241007,163100,509818230,10330,10330,10330,10330,0
20241007,163000,509818230,10330,10330,10330,10330,0
20241007,162900,509818230,10330,10330,10330,10330,0
20241007,162800,509818230,10330,10330,10330,10330,0
20241007,162700,509818230,10330,10330,10330,10330,0
20241007,162600,509818230,10330,10330,10330,10330,0
20241007,162500,509818230,10330,10330,10330,10330,0
20241007,162400,509818230,10330,10330,10330,10330,0
20241007,162300,509818230,10330,10330,10330,10330,0
20241007,162200,509818230,10330,10330,10330,10330,0
20241007,162100,509818230,10330,10330,10330,10330,0
20241007,162000,509818230,10330,10330,10330,10330,0
20241007,161900,509818230,10330,10330,10330,10330,0
20241007,161800,509818230,10330,10330,10330,10330,0
20241007,161700,509818230,10330,10330,10330,10330,0
20241007,161600,509818230,10330,10330,10330,10330,0
20241007,161500,509818230,10330,10330,10330,10330,0
20241007,161400,509818230,10330,10330,10330,10330,0
20241007,161300,509818230,10330,10330,10330,10330,0
20241007,161200,509818230,10330,10330,10330,10330,0
20241007,161100,509818230,10330,10330,10330,10330,0
20241007,161000,509818230,10330,10330,10330,10330,0
20241007,160900,509818230,10330,10330,10330,10330,0
20241007,160800,509818230,10330,10330,10330,10330,0
20241007,160700,509818230,10330,10330,10330,10330,0
20241007,160600,509818230,10330,10330,10330,10330,0
20241007,160500,509818230,10330,10330,10330,10330,546
20241007,160400,509818230,10330,10330,10330,10330,0
20241007,160300,509818230,10330,10330,10330,10330,0
20241007,160200,509818230,10330,10330,10330,10330,0
20241007,160100,509818230,10330,10330,10330,10330,0
20241007,160000,509818230,10330,10330,10330,10330,0
20241007,155900,509818230,10330,10330,10330,10330,0
20241007,155800,509818230,10330,10330,10330,10330,0
20241007,155700,509818230,10330,10330,10330,10330,0
20241007,155600,509818230,10330,10330,10330,10330,0
20241007,155500,509818230,10330,10330,10330,10330,0
20241007,155400,509818230,10330,10330,10330,10330,0
20241007,155300,509818230,10330,10330,10330,10330,0
20241007,155200,509818230,10330,10330,10330,10330,0
20241007,155100,509818230,10330,10330,10330,10330,0
20241007,155000,509818230,10330,10330,10330,10330,0
20241007,154900,509818230,10330,10330,10330,10330,0
20241007,154800,509818230,10330,10330,10330,10330,0
20241007,154700,509818230,10330,10330,10330,10330,0
20241007,154600,509818230,10330,10330,10330,10330,0
20241007,154500,509818230,10330,10330,10330,10330,0
20241007,154400,509818230,10330,10330,10330,10330,0
20241007,154300,509818230,10330,10330,10330,10330,0
20241007,154200,509818230,10330,10330,10330,10330,0
20241007,154100,509818230,10330,10330,10330,10330,0
20241007,154000,509818230,10330,10330,10330,10330,0
20241007,153900,509818230,10330,10330,10330,10330,0
20241007,153800,509818230,10330,10330,10330,10330,0
20241007,153700,509818230,10330,10330,10330,10330,0
20241007,153600,509818230,10330,10330,10330,10330,0
20241007,153500,509818230,10330,10330,10330,10330,546
20241007,153400,509818230,10330,10330,10330,10330,0
20241007,153300,509818230,10330,10330,10330,10330,0
20241007,153200,509818230,10330,10330,10330,10330,0
20241007,153100,509818230,10330,10330,10330,10330,0
20241007,153000,509818230,10330,10330,10330,10330,546
20241007,152900,504178050,10330,10330,10330,10330,0
20241007,152800,504178050,10330,10330,10330,10330,0
20241007,152700,504178050,10330,10330,10330,10330,0
20241007,152600,504178050,10330,10330,10330,10330,0
20241007,152500,504178050,10330,10330,10330,10330,0
20241007,152400,504178050,10330,10330,10330,10330,0
20241007,152300,504178050,10330,10330,10330,10330,0
20241007,152200,504178050,10330,10330,10330,10330,0
20241007,152100,504178050,10330,10330,10330,10330,0
20241007,152000,504178050,10330,10330,10330,10330,0
20241007,151900,504178050,10330,10330,10330,10330,32
20241007,151800,503847490,10340,10340,10340,10340,0
20241007,151700,503847490,10340,10340,10340,10340,47
20241007,151600,503361510,10350,10350,10350,10350,0
20241007,151500,503361510,10350,10350,10350,10350,0
20241007,151400,503361510,10350,10350,10350,10350,0
20241007,151300,503361510,10350,10350,10350,10350,1
20241007,151200,503351160,10350,10350,10350,10350,0
20241007,151100,503351160,10350,10350,10350,10350,10
20241007,151000,503247660,10340,10350,10350,10340,252
20241007,150900,500639480,10340,10340,10340,10340,11
20241007,150800,500525740,10330,10330,10330,10330,0
20241007,150700,500525740,10330,10330,10330,10330,0
20241007,150600,500525740,10330,10350,10350,10330,2
20241007,150500,500505060,10340,10340,10340,10340,1
20241007,150400,500494720,10350,10350,10350,10350,0
20241007,150300,500494720,10350,10350,10350,10350,0
20241007,150200,500494720,10350,10340,10350,10340,64
20241007,150100,499832330,10350,10330,10350,10330,20
20241007,150000,499625710,10330,10330,10330,10330,0
20241007,145900,499625710,10330,10330,10330,10330,0
20241007,145800,499625710,10330,10310,10330,10310,3
20241007,145700,499594740,10310,10310,10310,10310,739
20241007,145600,491975650,10320,10320,10320,10320,0
20241007,145500,491975650,10320,10320,10320,10320,61
20241007,145400,491346130,10320,10320,10320,10320,800
20241007,145300,483090130,10320,10320,10350,10320,410
20241007,145200,478858680,10320,10320,10320,10320,0
20241007,145100,478858680,10320,10320,10320,10320,200
20241007,145000,476794680,10320,10320,10320,10320,0
20241007,144900,476794680,10320,10320,10320,10320,0
20241007,144800,476794680,10320,10320,10320,10320,0
20241007,144700,476794680,10320,10320,10320,10320,100
20241007,144600,475762680,10320,10320,10320,10320,0
20241007,144500,475762680,10320,10320,10320,10320,0
20241007,144400,475762680,10320,10320,10320,10320,100
20241007,144300,474730680,10320,10320,10320,10320,0
20241007,144200,474730680,10320,10320,10320,10320,0
20241007,144100,474730680,10320,10320,10320,10320,0
20241007,144000,474730680,10320,10320,10320,10320,107
20241007,143900,473626440,10320,10320,10320,10320,0
20241007,143800,473626440,10320,10320,10320,10320,0
20241007,143700,473626440,10320,10320,10320,10320,5
20241007,143600,473574840,10310,10310,10310,10310,0
20241007,143500,473574840,10310,10310,10310,10310,0
20241007,143400,473574840,10310,10310,10310,10310,0
20241007,143300,473574840,10310,10340,10340,10310,443
20241007,143200,469001720,10340,10340,10340,10340,0
20241007,143100,469001720,10340,10340,10340,10340,0
20241007,143000,469001720,10340,10340,10340,10340,1
20241007,142900,468991380,10350,10350,10350,10350,0
20241007,142800,468991380,10350,10350,10350,10350,0
20241007,142700,468991380,10350,10350,10350,10350,0
20241007,142600,468991380,10350,10350,10350,10350,0
20241007,142500,468991380,10350,10350,10350,10350,0
20241007,142400,468991380,10350,10350,10350,10350,5
20241007,142300,468939630,10350,10350,10350,10350,0
20241007,142200,468939630,10350,10350,10350,10350,0
20241007,142100,468939630,10350,10350,10350,10350,0
20241007,142000,468939630,10350,10350,10350,10350,0
20241007,141900,468939630,10350,10350,10350,10350,20
20241007,141800,468732630,10350,10350,10350,10350,3
20241007,141700,468701580,10350,10330,10350,10330,303
20241007,141600,465570840,10330,10330,10330,10330,0
20241007,141500,465570840,10330,10330,10330,10330,0
20241007,141400,465570840,10330,10330,10330,10330,0
20241007,141300,465570840,10330,10330,10330,10330,531
20241007,141200,460085610,10330,10330,10330,10330,0
20241007,141100,460085610,10330,10330,10330,10330,0
20241007,141000,460085610,10330,10330,10330,10330,0
20241007,140900,460085610,10330,10330,10330,10330,0
20241007,140800,460085610,10330,10330,10330,10330,4
20241007,140700,460044290,10340,10340,10340,10340,0
20241007,140600,460044290,10340,10340,10340,10340,0
20241007,140500,460044290,10340,10340,10340,10340,0
20241007,140400,460044290,10340,10340,10340,10340,414
20241007,140300,455763530,10340,10340,10340,10340,0
20241007,140200,455763530,10340,10340,10340,10340,0
20241007,140100,455763530,10340,10340,10340,10340,0
20241007,140000,455763530,10340,10340,10340,10340,0
20241007,135900,455763530,10340,10340,10340,10340,0
20241007,135800,455763530,10340,10320,10340,10320,438
20241007,135700,451243340,10320,10320,10320,10320,0
20241007,135600,451243340,10320,10320,10320,10320,0
20241007,135500,451243340,10320,10320,10320,10320,1
20241007,135400,451233020,10320,10320,10320,10320,0
20241007,135300,451233020,10320,10320,10320,10320,0
20241007,135200,451233020,10320,10320,10320,10320,0
20241007,135100,451233020,10320,10330,10330,10310,400
20241007,135000,447105980,10340,10340,10340,10340,1
20241007,134900,447095640,10340,10340,10340,10340,13
20241007,134800,446961220,10340,10340,10340,10340,1
20241007,134700,446950880,10340,10340,10340,10340,31
20241007,134600,446630340,10340,10340,10340,10340,5
20241007,134500,446578640,10340,10340,10340,10340,1
20241007,134400,446568300,10340,10340,10340,10340,299
20241007,134300,443476640,10330,10340,10340,10330,181
20241007,134200,441605600,10340,10340,10340,10340,1
20241007,134100,441595260,10310,10310,10310,10310,439
20241007,134000,437069170,10320,10320,10320,10320,251
20241007,133900,434478850,10320,10340,10340,10320,385
20241007,133800,430504310,10350,10350,10350,10350,5
20241007,133700,430452560,10340,10340,10340,10340,0
20241007,133600,430452560,10340,10340,10340,10340,0
20241007,133500,430452560,10340,10340,10340,10340,8
20241007,133400,430369840,10350,10350,10350,10350,281
20241007,133300,427461490,10350,10350,10350,10350,0
20241007,133200,427461490,10350,10350,10350,10350,0
20241007,133100,427461490,10350,10330,10350,10330,1080
20241007,133000,416304000,10330,10330,10330,10330,0
20241007,132900,416304000,10330,10330,10330,10330,0
20241007,132800,416304000,10330,10330,10330,10330,0
20241007,132700,416304000,10330,10330,10330,10330,0
20241007,132600,416304000,10330,10330,10330,10330,1
20241007,132500,416293670,10340,10340,10340,10340,0
20241007,132400,416293670,10340,10340,10340,10340,0
20241007,132300,416293670,10340,10340,10340,10340,0
20241007,132200,416293670,10340,10330,10340,10320,60
20241007,132100,415673980,10340,10340,10340,10340,653
20241007,132000,408921960,10350,10350,10350,10350,0
20241007,131900,408921960,10350,10350,10350,10350,0
20241007,131800,408921960,10350,10350,10350,10350,0
20241007,131700,408921960,10350,10350,10350,10350,0
20241007,131600,408921960,10350,10350,10350,10350,0
20241007,131500,408921960,10350,10350,10350,10350,0
20241007,131400,408921960,10350,10350,10350,10350,0
20241007,131300,408921960,10350,10350,10350,10350,10
20241007,131200,408818460,10350,10350,10350,10350,0
20241007,131100,408818460,10350,10360,10360,10340,280
20241007,131000,405920370,10360,10360,10360,10360,80
20241007,130900,405091570,10350,10350,10350,10350,36
20241007,130800,404718970,10350,10350,10350,10350,41
20241007,130700,404294620,10350,10350,10350,10350,416
20241007,130600,399989020,10350,10350,10350,10350,82
20241007,130500,399140320,10360,10360,10360,10360,0
20241007,130400,399140320,10360,10360,10360,10360,0
20241007,130300,399140320,10360,10360,10360,10360,0
20241007,130200,399140320,10360,10360,10360,10360,0
20241007,130100,399140320,10360,10360,10360,10360,25
20241007,130000,398881320,10360,10360,10360,10360,50
20241007,125900,398363320,10360,10360,10360,10360,87
20241007,125800,397462000,10370,10360,10370,10360,20
20241007,125700,397254700,10360,10360,10360,10360,1
20241007,125600,397244340,10370,10360,10370,10360,24
20241007,125500,396995600,10360,10360,10360,10360,100
20241007,125400,395959600,10360,10360,10360,10360,1
20241007,125300,395949240,10360,10360,10360,10360,1260
20241007,125200,382895640,10350,10350,10350,10350,5
20241007,125100,382843890,10350,10350,10350,10350,5
20241007,125000,382792140,10350,10350,10350,10350,0
20241007,124900,382792140,10350,10350,10350,10350,20
20241007,124800,382585140,10350,10350,10350,10350,1020
20241007,124700,372028140,10350,10350,10350,10350,0
20241007,124600,372028140,10350,10350,10350,10350,0
20241007,124500,372028140,10350,10350,10350,10350,0
20241007,124400,372028140,10350,10350,10350,10330,5
20241007,124300,371976420,10330,10330,10330,10330,383
20241007,124200,368020030,10320,10310,10320,10310,172
20241007,124100,366245690,10320,10320,10320,10320,0
20241007,124000,366245690,10320,10320,10320,10320,0
20241007,123900,366245690,10320,10320,10320,10320,0
20241007,123800,366245690,10320,10320,10320,10320,0
20241007,123700,366245690,10320,10320,10320,10320,1
20241007,123600,366235370,10320,10320,10320,10320,189
20241007,123500,364284890,10320,10320,10320,10320,0
20241007,123400,364284890,10320,10320,10320,10320,100
20241007,123300,363252890,10320,10320,10320,10320,0
20241007,123200,363252890,10320,10320,10320,10320,2
20241007,123100,363232250,10320,10320,10320,10320,0
20241007,123000,363232250,10320,10320,10320,10320,30
20241007,122900,362922650,10320,10320,10330,10320,280
20241007,122800,360032330,10330,10320,10330,10320,300
20241007,122700,356934550,10330,10330,10330,10330,0
20241007,122600,356934550,10330,10330,10330,10330,0
20241007,122500,356934550,10330,10340,10340,10310,1089
20241007,122400,345705620,10350,10340,10350,10340,2
20241007,122300,345684930,10340,10340,10340,10340,0
20241007,122200,345684930,10340,10330,10340,10330,2
20241007,122100,345664260,10350,10360,10360,10350,1033
20241007,122000,334970050,10360,10360,10360,10360,338
20241007,121900,331468370,10360,10360,10360,10360,0
20241007,121800,331468370,10360,10360,10360,10360,0
20241007,121700,331468370,10360,10360,10360,10360,114
20241007,121600,330287330,10360,10360,10360,10360,40
20241007,121500,329872930,10350,10350,10350,10350,10
20241007,121400,329769430,10360,10360,10360,10360,1
20241007,121300,329759070,10350,10350,10350,10350,1
20241007,121200,329748720,10350,10350,10350,10350,0
20241007,121100,329748720,10350,10350,10350,10350,0
20241007,121000,329748720,10350,10350,10350,10350,0
20241007,120900,329748720,10350,10350,10350,10350,0
20241007,120800,329748720,10350,10350,10350,10350,131
20241007,120700,328392870,10350,10350,10360,10350,300
20241007,120600,325287770,10350,10340,10350,10340,415
20241007,120500,320993210,10350,10350,10350,10350,150
20241007,120400,319440710,10350,10340,10350,10340,142
20241007,120300,317971020,10350,10350,10350,10350,1
20241007,120200,317960670,10350,10350,10350,10350,232
20241007,120100,315559470,10360,10360,10360,10360,0
20241007,120000,315559470,10360,10370,10370,10360,23
20241007,115900,315321180,10360,10350,10360,10350,289
20241007,115800,312327150,10350,10350,10350,10350,674
20241007,115700,305351250,10350,10350,10350,10350,1
20241007,115600,305340900,10340,10340,10340,10340,0
20241007,115500,305340900,10340,10340,10340,10340,15
20241007,115400,305185800,10350,10340,10350,10340,1256
20241007,115300,292198750,10340,10340,10340,10340,0
20241007,115200,292198750,10340,10330,10340,10330,170
20241007,115100,290442640,10330,10320,10330,10320,80
20241007,115000,289617000,10320,10320,10320,10320,0
20241007,114900,289617000,10320,10320,10320,10320,0
20241007,114800,289617000,10320,10320,10320,10290,506
20241007,114700,284404560,10340,10330,10340,10330,18
20241007,114600,284218530,10340,10330,10340,10330,22
20241007,114500,283991260,10330,10330,10330,10330,2
20241007,114400,283970600,10340,10330,10340,10330,12
20241007,114300,283846590,10340,10340,10340,10340,0
20241007,114200,283846590,10340,10340,10340,10340,0
20241007,114100,283846590,10340,10340,10340,10340,0
20241007,114000,283846590,10340,10340,10340,10340,0
20241007,113900,283846590,10340,10330,10340,10330,152
20241007,113800,282275120,10340,10330,10340,10330,7
20241007,113700,282202790,10340,10340,10340,10340,0
20241007,113600,282202790,10340,10340,10340,10340,0
20241007,113500,282202790,10340,10340,10340,10340,0
20241007,113400,282202790,10340,10340,10340,10340,0
20241007,113300,282202790,10340,10330,10340,10330,11
20241007,113200,282089060,10340,10330,10340,10330,2
20241007,113100,282068390,10340,10340,10340,10340,1
20241007,113000,282058050,10340,10340,10340,10340,30
20241007,112900,281747850,10340,10340,10340,10340,0
20241007,112800,281747850,10340,10340,10340,10340,0
20241007,112700,281747850,10340,10340,10340,10340,119
20241007,112600,280517390,10350,10350,10350,10350,0
20241007,112500,280517390,10350,10340,10350,10340,2
20241007,112400,280496700,10340,10330,10340,10330,1309
20241007,112300,266962710,10330,10330,10330,10330,1
20241007,112200,266952380,10320,10320,10320,10320,109
20241007,112100,265827500,10340,10340,10340,10340,1
20241007,112000,265817160,10350,10340,10350,10340,11
20241007,111900,265703370,10330,10340,10340,10330,255
20241007,111800,263068670,10350,10330,10350,10330,106
20241007,111700,261972340,10340,10340,10350,10340,103
20241007,111600,260907310,10340,10330,10350,10330,701
20241007,111500,253661110,10330,10330,10330,10330,10
20241007,111400,253557810,10320,10320,10330,10320,102
20241007,111300,252504670,10330,10330,10330,10330,1
20241007,111200,252494340,10330,10330,10330,10330,7
20241007,111100,252422030,10330,10330,10330,10330,0
20241007,111000,252422030,10330,10330,10330,10330,97
20241007,110900,251420020,10320,10310,10330,10310,160
20241007,110800,249768820,10320,10300,10320,10300,178
20241007,110700,247933690,10300,10300,10300,10300,0
20241007,110600,247933690,10300,10300,10300,10300,134
20241007,110500,246553490,10290,10290,10290,10290,0
20241007,110400,246553490,10290,10290,10290,10290,0
20241007,110300,246553490,10290,10290,10290,10290,0
20241007,110200,246553490,10290,10290,10290,10290,5
20241007,110100,246502040,10290,10290,10290,10290,1
20241007,110000,246491750,10300,10310,10310,10300,25
20241007,105900,246234230,10300,10300,10300,10300,18
20241007,105800,246048830,10300,10300,10300,10300,20
20241007,105700,245842830,10290,10290,10290,10290,1
20241007,105600,245832540,10290,10290,10290,10290,22
20241007,105500,245606160,10290,10280,10290,10280,2
20241007,105400,245585590,10290,10290,10290,10290,16
20241007,105300,245420950,10290,10270,10290,10270,461
20241007,105200,240682150,10260,10260,10260,10260,451
20241007,105100,236054890,10260,10260,10260,10260,20
20241007,105000,235849690,10260,10260,10260,10260,34
20241007,104900,235500850,10250,10260,10260,10250,119
20241007,104800,234281060,10260,10260,10260,10260,2
20241007,104700,234260540,10260,10260,10260,10260,51
20241007,104600,233737280,10260,10260,10260,10260,9
20241007,104500,233644940,10250,10250,10250,10250,2
20241007,104400,233624440,10250,10250,10250,10250,0
20241007,104300,233624440,10250,10250,10250,10250,255
20241007,104200,231010690,10250,10250,10250,10250,13
20241007,104100,230877440,10250,10250,10250,10250,0
20241007,104000,230877440,10250,10250,10250,10250,0
20241007,103900,230877440,10250,10250,10250,10250,35
20241007,103800,230518690,10250,10250,10250,10250,152
20241007,103700,228960690,10260,10250,10260,10250,161
20241007,103600,227310430,10250,10250,10250,10250,73
20241007,103500,226562180,10250,10260,10260,10250,50
20241007,103400,226049280,10260,10260,10260,10260,0
20241007,103300,226049280,10260,10260,10260,10260,0
20241007,103200,226049280,10260,10260,10260,10260,403
20241007,103100,221914500,10250,10250,10250,10250,0
20241007,103000,221914500,10250,10250,10250,10250,0
20241007,102900,221914500,10250,10250,10250,10250,5
20241007,102800,221863250,10260,10260,10260,10260,0
20241007,102700,221863250,10260,10260,10260,10260,1
20241007,102600,221852990,10260,10260,10260,10260,0
20241007,102500,221852990,10260,10260,10260,10260,15
20241007,102400,221699090,10260,10260,10260,10250,266
20241007,102300,218971580,10250,10250,10250,10250,1150
20241007,102200,207184080,10250,10250,10250,10250,1
20241007,102100,207173830,10240,10240,10240,10240,1
20241007,102000,207163590,10250,10240,10250,10230,92
20241007,101900,206222110,10240,10240,10240,10240,2
20241007,101800,206201630,10240,10240,10240,10240,106
20241007,101700,205116190,10250,10250,10250,10250,7
20241007,101600,205044440,10250,10250,10250,10240,27
20241007,101500,204767790,10240,10240,10250,10240,11
20241007,101400,204655100,10250,10240,10250,10230,80
20241007,101300,203835900,10230,10230,10230,10230,1
20241007,101200,203825670,10220,10220,10220,10220,10
20241007,101100,203723470,10220,10220,10220,10220,21
20241007,101000,203508850,10240,10220,10240,10220,79
20241007,100900,202700680,10220,10210,10220,10210,15
20241007,100800,202547500,10210,10210,10210,10210,32
20241007,100700,202220780,10210,10220,10220,10210,776
20241007,100600,194296450,10230,10230,10230,10230,160
20241007,100500,192659650,10220,10230,10230,10220,46
20241007,100400,192189520,10230,10230,10230,10230,0
20241007,100300,192189520,10230,10230,10230,10230,5
20241007,100200,192138370,10240,10230,10240,10230,2
20241007,100100,192117900,10230,10230,10230,10230,19
20241007,100000,191923530,10230,10230,10230,10230,20
20241007,095900,191718930,10230,10230,10230,10230,0
20241007,095800,191718930,10230,10220,10230,10220,178
20241007,095700,189898000,10210,10210,10210,10210,0
20241007,095600,189898000,10210,10210,10210,10210,374
20241007,095500,186079460,10210,10200,10210,10200,637
20241007,095400,179581800,10210,10210,10210,10210,0
20241007,095300,179581800,10210,10210,10210,10210,54
20241007,095200,179030460,10200,10200,10200,10200,5
20241007,095100,178979460,10200,10220,10220,10200,234
20241007,095000,176592580,10200,10220,10220,10200,8
20241007,094900,176510880,10220,10220,10220,10220,6
20241007,094800,176449560,10220,10240,10240,10210,1361
20241007,094700,162551120,10250,10240,10250,10240,43
20241007,094600,162110380,10240,10240,10240,10220,13
20241007,094500,161977290,10230,10230,10230,10200,893
20241007,094400,152865910,10230,10230,10230,10230,1
20241007,094300,152855680,10220,10220,10220,10220,10
20241007,094200,152753480,10220,10210,10220,10210,410
20241007,094100,148564280,10210,10200,10210,10200,453
20241007,094000,143943210,10200,10200,10200,10200,0
20241007,093900,143943210,10200,10210,10210,10200,28
20241007,093800,143657350,10210,10210,10210,10210,22
20241007,093700,143432730,10220,10220,10220,10220,0
20241007,093600,143432730,10220,10210,10220,10210,74
20241007,093500,142677160,10230,10210,10230,10210,88
20241007,093400,141777750,10220,10220,10230,10220,3
20241007,093300,141747080,10250,10230,10250,10230,11
20241007,093200,141634370,10240,10220,10240,10220,80
20241007,093100,140815970,10210,10210,10210,10210,0
20241007,093000,140815970,10210,10200,10230,10200,14
20241007,092900,140673130,10230,10190,10230,10190,709
20241007,092800,133448380,10160,10190,10220,10160,2422
20241007,092700,108800620,10200,10230,10240,10180,1864
20241007,092600,89807080,10230,10220,10240,10200,2632
20241007,092500,62941160,10230,10230,10230,10230,4
20241007,092400,62900240,10230,10230,10230,10230,9
20241007,092300,62808170,10230,10210,10230,10210,2
20241007,092200,62787730,10230,10220,10230,10220,327
20241007,092100,59444620,10220,10210,10220,10200,164
20241007,092000,57769220,10210,10210,10210,10210,104
20241007,091900,56707380,10210,10210,10210,10210,59
20241007,091800,56104990,10210,10220,10220,10210,113
20241007,091700,54951250,10200,10210,10210,10200,287
20241007,091600,52023760,10200,10200,10200,10200,323
20241007,091500,48729160,10200,10190,10200,10190,2
20241007,091400,48708770,10190,10220,10220,10180,771
20241007,091300,40853660,10210,10180,10220,10180,106
20241007,091200,39774460,10180,10190,10220,10180,770
20241007,091100,31930270,10220,10220,10230,10200,261
20241007,091000,29267850,10230,10230,10230,10230,1
20241007,090900,29257620,10230,10200,10230,10200,223
20241007,090800,26978120,10190,10200,10200,10190,295
20241007,090700,23970840,10210,10200,10210,10200,18
20241007,090600,23787140,10200,10200,10210,10200,272
20241007,090500,21012640,10190,10230,10230,10190,442
20241007,090400,16502590,10230,10240,10240,10230,31
20241007,090300,16185180,10230,10250,10250,10230,148
20241007,090200,14670900,10260,10240,10260,10230,819
20241007,090100,6287470,10240,10240,10240,10240,122
20241007,090000,5038190,10240,10240,10350,10240,492