KissMeData/094280/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201700,128903980,12760,12760,12760,12760,120
20241007,201600,128903980,12760,12760,12760,12760,0
20241007,201500,128903980,12760,12760,12760,12760,0
20241007,201400,128903980,12760,12760,12760,12760,0
20241007,201300,128903980,12760,12760,12760,12760,0
20241007,201200,128903980,12760,12760,12760,12760,0
20241007,201100,128903980,12760,12760,12760,12760,0
20241007,201000,128903980,12760,12760,12760,12760,0
20241007,200900,128903980,12760,12760,12760,12760,0
20241007,200800,128903980,12760,12760,12760,12760,0
20241007,200700,128903980,12760,12760,12760,12760,0
20241007,200600,128903980,12760,12760,12760,12760,0
20241007,200500,128903980,12760,12760,12760,12760,0
20241007,200400,128903980,12760,12760,12760,12760,0
20241007,200300,128903980,12760,12760,12760,12760,0
20241007,200200,128903980,12760,12760,12760,12760,0
20241007,200100,128903980,12760,12760,12760,12760,0
20241007,200000,128903980,12760,12760,12760,12760,0
20241007,195900,128903980,12760,12760,12760,12760,0
20241007,195800,128903980,12760,12760,12760,12760,0
20241007,195700,128903980,12760,12760,12760,12760,0
20241007,195600,128903980,12760,12760,12760,12760,0
20241007,195500,128903980,12760,12760,12760,12760,0
20241007,195400,128903980,12760,12760,12760,12760,0
20241007,195300,128903980,12760,12760,12760,12760,0
20241007,195200,128903980,12760,12760,12760,12760,0
20241007,195100,128903980,12760,12760,12760,12760,0
20241007,195000,128903980,12760,12760,12760,12760,0
20241007,194900,128903980,12760,12760,12760,12760,0
20241007,194800,128903980,12760,12760,12760,12760,0
20241007,194700,128903980,12760,12760,12760,12760,120
20241007,194600,128903980,12760,12760,12760,12760,0
20241007,194500,128903980,12760,12760,12760,12760,0
20241007,194400,128903980,12760,12760,12760,12760,0
20241007,194300,128903980,12760,12760,12760,12760,0
20241007,194200,128903980,12760,12760,12760,12760,0
20241007,194100,128903980,12760,12760,12760,12760,0
20241007,194000,128903980,12760,12760,12760,12760,0
20241007,193900,128903980,12760,12760,12760,12760,0
20241007,193800,128903980,12760,12760,12760,12760,0
20241007,193700,128903980,12760,12760,12760,12760,0
20241007,193600,128903980,12760,12760,12760,12760,0
20241007,193500,128903980,12760,12760,12760,12760,0
20241007,193400,128903980,12760,12760,12760,12760,0
20241007,193300,128903980,12760,12760,12760,12760,0
20241007,193200,128903980,12760,12760,12760,12760,0
20241007,193100,128903980,12760,12760,12760,12760,0
20241007,193000,128903980,12760,12760,12760,12760,0
20241007,192900,128903980,12760,12760,12760,12760,0
20241007,192800,128903980,12760,12760,12760,12760,0
20241007,192700,128903980,12760,12760,12760,12760,0
20241007,192600,128903980,12760,12760,12760,12760,0
20241007,192500,128903980,12760,12760,12760,12760,0
20241007,192400,128903980,12760,12760,12760,12760,0
20241007,192300,128903980,12760,12760,12760,12760,0
20241007,192200,128903980,12760,12760,12760,12760,0
20241007,192100,128903980,12760,12760,12760,12760,0
20241007,192000,128903980,12760,12760,12760,12760,0
20241007,191900,128903980,12760,12760,12760,12760,0
20241007,191800,128903980,12760,12760,12760,12760,0
20241007,191700,128903980,12760,12760,12760,12760,120
20241007,191600,128903980,12760,12760,12760,12760,0
20241007,191500,128903980,12760,12760,12760,12760,0
20241007,191400,128903980,12760,12760,12760,12760,0
20241007,191300,128903980,12760,12760,12760,12760,0
20241007,191200,128903980,12760,12760,12760,12760,0
20241007,191100,128903980,12760,12760,12760,12760,0
20241007,191000,128903980,12760,12760,12760,12760,0
20241007,190900,128903980,12760,12760,12760,12760,0
20241007,190800,128903980,12760,12760,12760,12760,0
20241007,190700,128903980,12760,12760,12760,12760,0
20241007,190600,128903980,12760,12760,12760,12760,0
20241007,190500,128903980,12760,12760,12760,12760,0
20241007,190400,128903980,12760,12760,12760,12760,0
20241007,190300,128903980,12760,12760,12760,12760,0
20241007,190200,128903980,12760,12760,12760,12760,0
20241007,190100,128903980,12760,12760,12760,12760,0
20241007,190000,128903980,12760,12760,12760,12760,0
20241007,185900,128903980,12760,12760,12760,12760,0
20241007,185800,128903980,12760,12760,12760,12760,0
20241007,185700,128903980,12760,12760,12760,12760,0
20241007,185600,128903980,12760,12760,12760,12760,0
20241007,185500,128903980,12760,12760,12760,12760,0
20241007,185400,128903980,12760,12760,12760,12760,0
20241007,185300,128903980,12760,12760,12760,12760,0
20241007,185200,128903980,12760,12760,12760,12760,0
20241007,185100,128903980,12760,12760,12760,12760,0
20241007,185000,128903980,12760,12760,12760,12760,0
20241007,184900,128903980,12760,12760,12760,12760,0
20241007,184800,128903980,12760,12760,12760,12760,0
20241007,184700,128903980,12760,12760,12760,12760,120
20241007,184600,128903980,12760,12760,12760,12760,0
20241007,184500,128903980,12760,12760,12760,12760,0
20241007,184400,128903980,12760,12760,12760,12760,0
20241007,184300,128903980,12760,12760,12760,12760,0
20241007,184200,128903980,12760,12760,12760,12760,0
20241007,184100,128903980,12760,12760,12760,12760,0
20241007,184000,128903980,12760,12760,12760,12760,0
20241007,183900,128903980,12760,12760,12760,12760,0
20241007,183800,128903980,12760,12760,12760,12760,0
20241007,183700,128903980,12760,12760,12760,12760,0
20241007,183600,128903980,12760,12760,12760,12760,0
20241007,183500,128903980,12760,12760,12760,12760,0
20241007,183400,128903980,12760,12760,12760,12760,0
20241007,183300,128903980,12760,12760,12760,12760,0
20241007,183200,128903980,12760,12760,12760,12760,0
20241007,183100,128903980,12760,12760,12760,12760,0
20241007,183000,128903980,12760,12760,12760,12760,0
20241007,182900,128903980,12760,12760,12760,12760,0
20241007,182800,128903980,12760,12760,12760,12760,0
20241007,182700,128903980,12760,12760,12760,12760,0
20241007,182600,128903980,12760,12760,12760,12760,0
20241007,182500,128903980,12760,12760,12760,12760,0
20241007,182400,128903980,12760,12760,12760,12760,0
20241007,182300,128903980,12760,12760,12760,12760,0
20241007,182200,128903980,12760,12760,12760,12760,0
20241007,182100,128903980,12760,12760,12760,12760,0
20241007,182000,128903980,12760,12760,12760,12760,0
20241007,181900,128903980,12760,12760,12760,12760,0
20241007,181800,128903980,12760,12760,12760,12760,0
20241007,181700,128903980,12760,12760,12760,12760,120
20241007,181600,128903980,12760,12760,12760,12760,0
20241007,181500,128903980,12760,12760,12760,12760,0
20241007,181400,128903980,12760,12760,12760,12760,0
20241007,181300,128903980,12760,12760,12760,12760,0
20241007,181200,128903980,12760,12760,12760,12760,0
20241007,181100,128903980,12760,12760,12760,12760,0
20241007,181000,128903980,12760,12760,12760,12760,0
20241007,180900,128903980,12760,12760,12760,12760,0
20241007,180800,128903980,12760,12760,12760,12760,0
20241007,180700,128903980,12760,12760,12760,12760,0
20241007,180600,128903980,12760,12760,12760,12760,0
20241007,180500,128903980,12760,12760,12760,12760,0
20241007,180400,128903980,12760,12760,12760,12760,0
20241007,180300,128903980,12760,12760,12760,12760,0
20241007,180200,128903980,12760,12760,12760,12760,0
20241007,180100,128903980,12760,12760,12760,12760,0
20241007,180000,128903980,12760,12760,12760,12760,0
20241007,175900,128903980,12760,12760,12760,12760,0
20241007,175800,128903980,12760,12760,12760,12760,0
20241007,175700,128903980,12760,12760,12760,12760,0
20241007,175600,128903980,12760,12760,12760,12760,0
20241007,175500,128903980,12760,12760,12760,12760,0
20241007,175400,128903980,12760,12760,12760,12760,0
20241007,175300,128903980,12760,12760,12760,12760,0
20241007,175200,128903980,12760,12760,12760,12760,0
20241007,175100,128903980,12760,12760,12760,12760,0
20241007,175000,128903980,12760,12760,12760,12760,0
20241007,174900,128903980,12760,12760,12760,12760,0
20241007,174800,128903980,12760,12760,12760,12760,0
20241007,174700,128903980,12760,12760,12760,12760,120
20241007,174600,128903980,12760,12760,12760,12760,0
20241007,174500,128903980,12760,12760,12760,12760,0
20241007,174400,128903980,12760,12760,12760,12760,0
20241007,174300,128903980,12760,12760,12760,12760,0
20241007,174200,128903980,12760,12760,12760,12760,0
20241007,174100,128903980,12760,12760,12760,12760,0
20241007,174000,128903980,12760,12760,12760,12760,0
20241007,173900,128903980,12760,12760,12760,12760,0
20241007,173800,128903980,12760,12760,12760,12760,0
20241007,173700,128903980,12760,12760,12760,12760,0
20241007,173600,128903980,12760,12760,12760,12760,0
20241007,173500,128903980,12760,12760,12760,12760,0
20241007,173400,128903980,12760,12760,12760,12760,0
20241007,173300,128903980,12760,12760,12760,12760,0
20241007,173200,128903980,12760,12760,12760,12760,0
20241007,173100,128903980,12760,12760,12760,12760,0
20241007,173000,128903980,12760,12760,12760,12760,0
20241007,172900,128903980,12760,12760,12760,12760,0
20241007,172800,128903980,12760,12760,12760,12760,0
20241007,172700,128903980,12760,12760,12760,12760,0
20241007,172600,128903980,12760,12760,12760,12760,0
20241007,172500,128903980,12760,12760,12760,12760,0
20241007,172400,128903980,12760,12760,12760,12760,0
20241007,172300,128903980,12760,12760,12760,12760,0
20241007,172200,128903980,12760,12760,12760,12760,0
20241007,172100,128903980,12760,12760,12760,12760,0
20241007,172000,128903980,12760,12760,12760,12760,0
20241007,171900,128903980,12760,12760,12760,12760,0
20241007,171800,128903980,12760,12760,12760,12760,0
20241007,171700,128903980,12760,12760,12760,12760,120
20241007,171600,128903980,12760,12760,12760,12760,0
20241007,171500,128903980,12760,12760,12760,12760,0
20241007,171400,128903980,12760,12760,12760,12760,0
20241007,171300,128903980,12760,12760,12760,12760,0
20241007,171200,128903980,12760,12760,12760,12760,0
20241007,171100,128903980,12760,12760,12760,12760,0
20241007,171000,128903980,12760,12760,12760,12760,0
20241007,170900,128903980,12760,12760,12760,12760,0
20241007,170800,128903980,12760,12760,12760,12760,0
20241007,170700,128903980,12760,12760,12760,12760,0
20241007,170600,128903980,12760,12760,12760,12760,0
20241007,170500,128903980,12760,12760,12760,12760,0
20241007,170400,128903980,12760,12760,12760,12760,0
20241007,170300,128903980,12760,12760,12760,12760,0
20241007,170200,128903980,12760,12760,12760,12760,0
20241007,170100,128903980,12760,12760,12760,12760,0
20241007,170000,128903980,12760,12760,12760,12760,0
20241007,165900,128903980,12760,12760,12760,12760,0
20241007,165800,128903980,12760,12760,12760,12760,0
20241007,165700,128903980,12760,12760,12760,12760,0
20241007,165600,128903980,12760,12760,12760,12760,0
20241007,165500,128903980,12760,12760,12760,12760,0
20241007,165400,128903980,12760,12760,12760,12760,0
20241007,165300,128903980,12760,12760,12760,12760,0
20241007,165200,128903980,12760,12760,12760,12760,0
20241007,165100,128903980,12760,12760,12760,12760,0
20241007,165000,128903980,12760,12760,12760,12760,0
20241007,164900,128903980,12760,12760,12760,12760,0
20241007,164800,128903980,12760,12760,12760,12760,0
20241007,164700,128903980,12760,12760,12760,12760,120
20241007,164600,128903980,12760,12760,12760,12760,0
20241007,164500,128903980,12760,12760,12760,12760,0
20241007,164400,128903980,12760,12760,12760,12760,0
20241007,164300,128903980,12760,12760,12760,12760,0
20241007,164200,128903980,12760,12760,12760,12760,0
20241007,164100,128903980,12760,12760,12760,12760,0
20241007,164000,128903980,12760,12760,12760,12760,0
20241007,163900,128903980,12760,12760,12760,12760,0
20241007,163800,128903980,12760,12760,12760,12760,0
20241007,163700,128903980,12760,12760,12760,12760,0
20241007,163600,128903980,12760,12760,12760,12760,0
20241007,163500,128903980,12760,12760,12760,12760,0
20241007,163400,128903980,12760,12760,12760,12760,0
20241007,163300,128903980,12760,12760,12760,12760,0
20241007,163200,128903980,12760,12760,12760,12760,0
20241007,163100,128903980,12760,12760,12760,12760,0
20241007,163000,128903980,12760,12760,12760,12760,0
20241007,162900,128903980,12760,12760,12760,12760,0
20241007,162800,128903980,12760,12760,12760,12760,0
20241007,162700,128903980,12760,12760,12760,12760,0
20241007,162600,128903980,12760,12760,12760,12760,0
20241007,162500,128903980,12760,12760,12760,12760,0
20241007,162400,128903980,12760,12760,12760,12760,0
20241007,162300,128903980,12760,12760,12760,12760,0
20241007,162200,128903980,12760,12760,12760,12760,0
20241007,162100,128903980,12760,12760,12760,12760,0
20241007,162000,128903980,12760,12760,12760,12760,0
20241007,161900,128903980,12760,12760,12760,12760,0
20241007,161800,128903980,12760,12760,12760,12760,0
20241007,161700,128903980,12760,12760,12760,12760,120
20241007,161600,128903980,12760,12760,12760,12760,0
20241007,161500,128903980,12760,12760,12760,12760,0
20241007,161400,128903980,12760,12760,12760,12760,0
20241007,161300,128903980,12760,12760,12760,12760,0
20241007,161200,128903980,12760,12760,12760,12760,0
20241007,161100,128903980,12760,12760,12760,12760,0
20241007,161000,128903980,12760,12760,12760,12760,0
20241007,160900,128903980,12760,12760,12760,12760,0
20241007,160800,128903980,12760,12760,12760,12760,0
20241007,160700,128903980,12760,12760,12760,12760,0
20241007,160600,128903980,12760,12760,12760,12760,0
20241007,160500,128903980,12760,12760,12760,12760,0
20241007,160400,128903980,12760,12760,12760,12760,0
20241007,160300,128903980,12760,12760,12760,12760,0
20241007,160200,128903980,12760,12760,12760,12760,0
20241007,160100,128903980,12760,12760,12760,12760,0
20241007,160000,128903980,12760,12760,12760,12760,0
20241007,155900,128903980,12760,12760,12760,12760,0
20241007,155800,128903980,12760,12760,12760,12760,0
20241007,155700,128903980,12760,12760,12760,12760,0
20241007,155600,128903980,12760,12760,12760,12760,0
20241007,155500,128903980,12760,12760,12760,12760,0
20241007,155400,128903980,12760,12760,12760,12760,0
20241007,155300,128903980,12760,12760,12760,12760,0
20241007,155200,128903980,12760,12760,12760,12760,0
20241007,155100,128903980,12760,12760,12760,12760,0
20241007,155000,128903980,12760,12760,12760,12760,0
20241007,154900,128903980,12760,12760,12760,12760,0
20241007,154800,128903980,12760,12760,12760,12760,0
20241007,154700,128903980,12760,12760,12760,12760,120
20241007,154600,128903980,12760,12760,12760,12760,0
20241007,154500,128903980,12760,12760,12760,12760,0
20241007,154400,128903980,12760,12760,12760,12760,0
20241007,154300,128903980,12760,12760,12760,12760,0
20241007,154200,128903980,12760,12760,12760,12760,0
20241007,154100,128903980,12760,12760,12760,12760,0
20241007,154000,128903980,12760,12760,12760,12760,0
20241007,153900,128903980,12760,12760,12760,12760,0
20241007,153800,128903980,12760,12760,12760,12760,0
20241007,153700,128903980,12760,12760,12760,12760,0
20241007,153600,128903980,12760,12760,12760,12760,0
20241007,153500,128903980,12760,12760,12760,12760,0
20241007,153400,128903980,12760,12760,12760,12760,0
20241007,153300,128903980,12760,12760,12760,12760,0
20241007,153200,128903980,12760,12760,12760,12760,0
20241007,153100,128903980,12760,12760,12760,12760,0
20241007,153000,128903980,12760,12760,12760,12760,120
20241007,152900,127372780,12780,12780,12780,12780,0
20241007,152800,127372780,12780,12780,12780,12780,0
20241007,152700,127372780,12780,12780,12780,12780,0
20241007,152600,127372780,12780,12780,12780,12780,0
20241007,152500,127372780,12780,12780,12780,12780,0
20241007,152400,127372780,12780,12780,12780,12780,0
20241007,152300,127372780,12780,12780,12780,12780,0
20241007,152200,127372780,12780,12780,12780,12780,0
20241007,152100,127372780,12780,12780,12780,12780,0
20241007,152000,127372780,12780,12780,12780,12780,0
20241007,151900,127372780,12780,12780,12780,12780,2
20241007,151800,127347220,12780,12780,12780,12780,0
20241007,151700,127347220,12780,12780,12780,12780,2
20241007,151600,127321660,12790,12790,12790,12790,0
20241007,151500,127321660,12790,12790,12790,12790,0
20241007,151400,127321660,12790,12780,12790,12780,5
20241007,151300,127257730,12790,12790,12790,12790,1
20241007,151200,127244940,12770,12750,12770,12750,270
20241007,151100,123798100,12750,12750,12750,12750,45
20241007,151000,123224350,12750,12760,12760,12740,167
20241007,150900,121095020,12770,12770,12770,12770,15
20241007,150800,120903470,12770,12770,12770,12770,10
20241007,150700,120775770,12770,12770,12770,12770,0
20241007,150600,120775770,12770,12770,12770,12770,0
20241007,150500,120775770,12770,12770,12770,12770,10
20241007,150400,120648070,12770,12780,12780,12770,8
20241007,150300,120545880,12780,12780,12780,12780,0
20241007,150200,120545880,12780,12780,12780,12780,0
20241007,150100,120545880,12780,12780,12780,12780,0
20241007,150000,120545880,12780,12760,12780,12760,3
20241007,145900,120507580,12780,12780,12780,12780,0
20241007,145800,120507580,12780,12760,12780,12760,3
20241007,145700,120469280,12780,12780,12780,12780,8
20241007,145600,120367040,12780,12760,12780,12760,2
20241007,145500,120341500,12760,12760,12760,12760,0
20241007,145400,120341500,12760,12760,12760,12760,0
20241007,145300,120341500,12760,12760,12760,12760,2
20241007,145200,120315980,12750,12750,12750,12750,0
20241007,145100,120315980,12750,12750,12750,12750,170
20241007,145000,118148480,12760,12760,12760,12760,0
20241007,144900,118148480,12760,12770,12770,12760,60
20241007,144800,117382710,12780,12780,12780,12780,0
20241007,144700,117382710,12780,12780,12780,12780,0
20241007,144600,117382710,12780,12780,12780,12780,0
20241007,144500,117382710,12780,12780,12780,12780,0
20241007,144400,117382710,12780,12780,12780,12780,0
20241007,144300,117382710,12780,12780,12780,12780,0
20241007,144200,117382710,12780,12770,12780,12770,2
20241007,144100,117357160,12760,12760,12760,12760,0
20241007,144000,117357160,12760,12760,12760,12760,0
20241007,143900,117357160,12760,12760,12760,12760,0
20241007,143800,117357160,12760,12760,12760,12760,0
20241007,143700,117357160,12760,12760,12760,12760,0
20241007,143600,117357160,12760,12760,12760,12760,0
20241007,143500,117357160,12760,12760,12760,12760,0
20241007,143400,117357160,12760,12760,12760,12760,15
20241007,143300,117165760,12750,12780,12780,12750,231
20241007,143200,114220020,12780,12780,12780,12780,9
20241007,143100,114105000,12790,12790,12790,12790,0
20241007,143000,114105000,12790,12790,12790,12790,15
20241007,142900,113913150,12790,12790,12790,12790,0
20241007,142800,113913150,12790,12790,12790,12790,4
20241007,142700,113861990,12790,12790,12790,12790,7
20241007,142600,113772460,12790,12790,12790,12790,0
20241007,142500,113772460,12790,12790,12790,12790,0
20241007,142400,113772460,12790,12790,12790,12790,0
20241007,142300,113772460,12790,12790,12790,12790,0
20241007,142200,113772460,12790,12790,12790,12790,2
20241007,142100,113746880,12780,12780,12780,12780,0
20241007,142000,113746880,12780,12780,12780,12780,0
20241007,141900,113746880,12780,12780,12780,12780,4
20241007,141800,113695760,12790,12790,12790,12790,0
20241007,141700,113695760,12790,12790,12790,12790,0
20241007,141600,113695760,12790,12790,12790,12790,0
20241007,141500,113695760,12790,12790,12790,12790,0
20241007,141400,113695760,12790,12790,12790,12790,0
20241007,141300,113695760,12790,12790,12790,12790,0
20241007,141200,113695760,12790,12790,12790,12790,0
20241007,141100,113695760,12790,12790,12790,12790,0
20241007,141000,113695760,12790,12790,12790,12790,0
20241007,140900,113695760,12790,12790,12790,12790,0
20241007,140800,113695760,12790,12790,12790,12790,0
20241007,140700,113695760,12790,12790,12790,12790,0
20241007,140600,113695760,12790,12790,12790,12790,0
20241007,140500,113695760,12790,12790,12790,12790,0
20241007,140400,113695760,12790,12790,12790,12790,0
20241007,140300,113695760,12790,12790,12790,12790,0
20241007,140200,113695760,12790,12790,12790,12790,4
20241007,140100,113644600,12790,12790,12790,12790,0
20241007,140000,113644600,12790,12790,12790,12790,0
20241007,135900,113644600,12790,12790,12790,12790,0
20241007,135800,113644600,12790,12790,12790,12790,3
20241007,135700,113606230,12790,12790,12790,12790,0
20241007,135600,113606230,12790,12790,12790,12790,0
20241007,135500,113606230,12790,12790,12790,12790,0
20241007,135400,113606230,12790,12790,12790,12790,0
20241007,135300,113606230,12790,12790,12790,12790,0
20241007,135200,113606230,12790,12790,12790,12790,0
20241007,135100,113606230,12790,12790,12790,12790,0
20241007,135000,113606230,12790,12790,12790,12790,0
20241007,134900,113606230,12790,12780,12790,12780,2
20241007,134800,113580660,12780,12780,12780,12780,13
20241007,134700,113414520,12780,12780,12780,12780,0
20241007,134600,113414520,12780,12750,12780,12750,2
20241007,134500,113388990,12750,12750,12750,12750,0
20241007,134400,113388990,12750,12750,12750,12750,5
20241007,134300,113325240,12750,12750,12750,12750,0
20241007,134200,113325240,12750,12750,12750,12750,0
20241007,134100,113325240,12750,12760,12760,12750,360
20241007,134000,108735230,12790,12760,12790,12760,39
20241007,133900,108237560,12770,12780,12780,12770,162
20241007,133800,106168790,12790,12790,12790,12790,0
20241007,133700,106168790,12790,12790,12790,12790,0
20241007,133600,106168790,12790,12790,12790,12790,0
20241007,133500,106168790,12790,12790,12790,12790,0
20241007,133400,106168790,12790,12790,12790,12790,0
20241007,133300,106168790,12790,12790,12790,12790,0
20241007,133200,106168790,12790,12790,12790,12790,0
20241007,133100,106168790,12790,12780,12790,12780,2
20241007,133000,106143220,12780,12780,12780,12780,1
20241007,132900,106130440,12790,12790,12790,12790,0
20241007,132800,106130440,12790,12790,12790,12790,0
20241007,132700,106130440,12790,12790,12790,12790,0
20241007,132600,106130440,12790,12790,12790,12790,0
20241007,132500,106130440,12790,12790,12790,12790,0
20241007,132400,106130440,12790,12780,12790,12780,6
20241007,132300,106053710,12790,12770,12790,12770,182
20241007,132200,103729540,12770,12770,12770,12770,0
20241007,132100,103729540,12770,12770,12770,12770,100
20241007,132000,102452540,12770,12770,12770,12770,0
20241007,131900,102452540,12770,12770,12770,12770,0
20241007,131800,102452540,12770,12750,12770,12750,2
20241007,131700,102427020,12750,12750,12750,12750,0
20241007,131600,102427020,12750,12750,12750,12750,0
20241007,131500,102427020,12750,12750,12750,12750,0
20241007,131400,102427020,12750,12760,12760,12750,91
20241007,131300,101265870,12760,12760,12760,12760,7
20241007,131200,101176550,12760,12760,12760,12760,1
20241007,131100,101163790,12760,12760,12760,12760,0
20241007,131000,101163790,12760,12760,12760,12760,4
20241007,130900,101112750,12760,12760,12760,12760,0
20241007,130800,101112750,12760,12760,12760,12760,15
20241007,130700,100921350,12770,12770,12770,12770,1
20241007,130600,100908580,12770,12770,12770,12770,0
20241007,130500,100908580,12770,12770,12770,12770,0
20241007,130400,100908580,12770,12770,12770,12770,0
20241007,130300,100908580,12770,12770,12770,12770,0
20241007,130200,100908580,12770,12770,12770,12770,0
20241007,130100,100908580,12770,12770,12770,12770,0
20241007,130000,100908580,12770,12770,12770,12770,2
20241007,125900,100883040,12780,12780,12780,12780,0
20241007,125800,100883040,12780,12780,12780,12780,0
20241007,125700,100883040,12780,12780,12780,12780,0
20241007,125600,100883040,12780,12780,12780,12780,0
20241007,125500,100883040,12780,12780,12780,12780,0
20241007,125400,100883040,12780,12750,12780,12750,2
20241007,125300,100857510,12750,12750,12750,12750,1
20241007,125200,100844760,12750,12750,12750,12750,1
20241007,125100,100832010,12780,12780,12780,12780,1
20241007,125000,100819230,12750,12780,12780,12750,75
20241007,124900,99862630,12790,12790,12790,12790,1
20241007,124800,99849840,12790,12790,12790,12790,0
20241007,124700,99849840,12790,12790,12790,12790,0
20241007,124600,99849840,12790,12790,12790,12790,0
20241007,124500,99849840,12790,12790,12790,12790,0
20241007,124400,99849840,12790,12780,12790,12780,2
20241007,124300,99824270,12790,12790,12790,12790,0
20241007,124200,99824270,12790,12790,12790,12790,0
20241007,124100,99824270,12790,12790,12790,12790,0
20241007,124000,99824270,12790,12790,12790,12790,0
20241007,123900,99824270,12790,12790,12790,12790,0
20241007,123800,99824270,12790,12790,12790,12790,0
20241007,123700,99824270,12790,12780,12790,12780,3
20241007,123600,99785920,12790,12780,12790,12780,11
20241007,123500,99645240,12790,12790,12790,12790,0
20241007,123400,99645240,12790,12780,12790,12780,102
20241007,123300,98341670,12780,12780,12780,12780,0
20241007,123200,98341670,12780,12780,12780,12780,0
20241007,123100,98341670,12780,12780,12780,12780,0
20241007,123000,98341670,12780,12780,12780,12780,0
20241007,122900,98341670,12780,12780,12780,12780,0
20241007,122800,98341670,12780,12780,12780,12780,2
20241007,122700,98316110,12780,12780,12790,12780,4
20241007,122600,98264980,12790,12790,12790,12790,0
20241007,122500,98264980,12790,12790,12790,12790,0
20241007,122400,98264980,12790,12790,12790,12790,0
20241007,122300,98264980,12790,12790,12790,12790,0
20241007,122200,98264980,12790,12780,12790,12760,6
20241007,122100,98188330,12780,12790,12790,12780,67
20241007,122000,97331590,12790,12790,12790,12790,2
20241007,121900,97306010,12810,12810,12810,12810,0
20241007,121800,97306010,12810,12810,12810,12810,0
20241007,121700,97306010,12810,12810,12810,12810,0
20241007,121600,97306010,12810,12810,12810,12810,0
20241007,121500,97306010,12810,12810,12810,12810,0
20241007,121400,97306010,12810,12810,12810,12810,0
20241007,121300,97306010,12810,12790,12810,12790,3
20241007,121200,97267620,12790,12780,12790,12780,4
20241007,121100,97216470,12780,12780,12780,12780,0
20241007,121000,97216470,12780,12780,12780,12780,1
20241007,120900,97203690,12790,12780,12790,12750,342
20241007,120800,92837100,12790,12790,12790,12790,0
20241007,120700,92837100,12790,12790,12790,12790,3
20241007,120600,92798730,12790,12790,12790,12790,0
20241007,120500,92798730,12790,12790,12790,12790,0
20241007,120400,92798730,12790,12790,12790,12790,0
20241007,120300,92798730,12790,12790,12790,12790,0
20241007,120200,92798730,12790,12780,12790,12780,2
20241007,120100,92773160,12780,12780,12780,12780,0
20241007,120000,92773160,12780,12780,12780,12780,0
20241007,115900,92773160,12780,12780,12780,12780,10
20241007,115800,92645360,12780,12770,12780,12770,2
20241007,115700,92619810,12770,12770,12770,12770,11
20241007,115600,92479340,12790,12790,12790,12790,0
20241007,115500,92479340,12790,12790,12790,12790,0
20241007,115400,92479340,12790,12790,12790,12790,0
20241007,115300,92479340,12790,12790,12790,12790,0
20241007,115200,92479340,12790,12790,12790,12790,0
20241007,115100,92479340,12790,12790,12790,12790,0
20241007,115000,92479340,12790,12790,12790,12790,0
20241007,114900,92479340,12790,12790,12790,12790,0
20241007,114800,92479340,12790,12790,12790,12790,0
20241007,114700,92479340,12790,12790,12790,12790,0
20241007,114600,92479340,12790,12780,12790,12780,3
20241007,114500,92440990,12790,12790,12790,12790,0
20241007,114400,92440990,12790,12790,12790,12790,0
20241007,114300,92440990,12790,12780,12790,12780,11
20241007,114200,92300330,12780,12780,12780,12780,0
20241007,114100,92300330,12780,12780,12780,12780,0
20241007,114000,92300330,12780,12780,12780,12780,0
20241007,113900,92300330,12780,12780,12780,12780,0
20241007,113800,92300330,12780,12780,12780,12780,1
20241007,113700,92287550,12780,12780,12780,12780,0
20241007,113600,92287550,12780,12780,12780,12780,1
20241007,113500,92274770,12780,12780,12780,12780,0
20241007,113400,92274770,12780,12780,12780,12780,0
20241007,113300,92274770,12780,12780,12780,12780,0
20241007,113200,92274770,12780,12770,12780,12770,2
20241007,113100,92249220,12770,12770,12770,12770,0
20241007,113000,92249220,12770,12770,12770,12770,1
20241007,112900,92236450,12780,12780,12780,12780,0
20241007,112800,92236450,12780,12780,12780,12780,1
20241007,112700,92223670,12780,12780,12780,12780,0
20241007,112600,92223670,12780,12770,12780,12770,2
20241007,112500,92198120,12770,12770,12770,12770,58
20241007,112400,91457460,12770,12770,12770,12770,0
20241007,112300,91457460,12770,12770,12770,12770,100
20241007,112200,90180460,12750,12750,12750,12750,0
20241007,112100,90180460,12750,12750,12750,12750,323
20241007,112000,86062210,12730,12730,12730,12730,31
20241007,111900,85667580,12740,12740,12740,12740,0
20241007,111800,85667580,12740,12740,12740,12740,100
20241007,111700,84393580,12740,12740,12740,12740,0
20241007,111600,84393580,12740,12740,12740,12740,0
20241007,111500,84393580,12740,12740,12740,12740,157
20241007,111400,82393400,12740,12770,12770,12740,1487
20241007,111300,63447000,12770,12770,12770,12770,0
20241007,111200,63447000,12770,12770,12770,12770,0
20241007,111100,63447000,12770,12770,12770,12770,0
20241007,111000,63447000,12770,12760,12770,12760,653
20241007,110900,55112010,12740,12740,12740,12740,0
20241007,110800,55112010,12740,12770,12770,12740,504
20241007,110700,48688430,12760,12760,12760,12760,0
20241007,110600,48688430,12760,12760,12760,12760,1
20241007,110500,48675670,12750,12790,12790,12750,2500
20241007,110400,16765760,12800,12800,12800,12800,0
20241007,110300,16765760,12800,12800,12800,12800,0
20241007,110200,16765760,12800,12800,12800,12800,1
20241007,110100,16752960,12800,12800,12800,12800,0
20241007,110000,16752960,12800,12800,12800,12800,0
20241007,105900,16752960,12800,12800,12800,12800,0
20241007,105800,16752960,12800,12800,12800,12800,3
20241007,105700,16714560,12800,12800,12800,12800,5
20241007,105600,16650560,12780,12780,12780,12780,1
20241007,105500,16637780,12780,12780,12780,12780,0
20241007,105400,16637780,12780,12780,12780,12780,0
20241007,105300,16637780,12780,12780,12780,12780,0
20241007,105200,16637780,12780,12780,12780,12780,10
20241007,105100,16509980,12780,12800,12800,12780,2
20241007,105000,16484400,12780,12780,12780,12780,1
20241007,104900,16471620,12800,12800,12800,12800,0
20241007,104800,16471620,12800,12800,12800,12800,4
20241007,104700,16420420,12810,12810,12810,12810,0
20241007,104600,16420420,12810,12810,12810,12810,0
20241007,104500,16420420,12810,12810,12810,12810,0
20241007,104400,16420420,12810,12810,12810,12810,0
20241007,104300,16420420,12810,12810,12810,12810,0
20241007,104200,16420420,12810,12810,12810,12810,0
20241007,104100,16420420,12810,12810,12810,12810,0
20241007,104000,16420420,12810,12810,12810,12810,0
20241007,103900,16420420,12810,12810,12810,12810,0
20241007,103800,16420420,12810,12800,12810,12800,52
20241007,103700,15754320,12810,12810,12810,12810,0
20241007,103600,15754320,12810,12810,12810,12810,0
20241007,103500,15754320,12810,12810,12810,12810,1
20241007,103400,15741510,12780,12800,12800,12780,62
20241007,103300,14948950,12810,12810,12810,12810,0
20241007,103200,14948950,12810,12810,12810,12810,0
20241007,103100,14948950,12810,12810,12810,12810,0
20241007,103000,14948950,12810,12810,12810,12810,0
20241007,102900,14948950,12810,12810,12810,12810,0
20241007,102800,14948950,12810,12810,12810,12810,0
20241007,102700,14948950,12810,12810,12810,12810,0
20241007,102600,14948950,12810,12810,12810,12810,10
20241007,102500,14820850,12780,12780,12780,12780,10
20241007,102400,14693050,12780,12790,12790,12780,18
20241007,102300,14462950,12780,12780,12780,12780,0
20241007,102200,14462950,12780,12780,12780,12780,0
20241007,102100,14462950,12780,12780,12780,12780,0
20241007,102000,14462950,12780,12780,12780,12780,0
20241007,101900,14462950,12780,12780,12780,12780,0
20241007,101800,14462950,12780,12780,12780,12780,0
20241007,101700,14462950,12780,12780,12780,12780,0
20241007,101600,14462950,12780,12800,12800,12780,124
20241007,101500,12876860,12800,12800,12800,12800,0
20241007,101400,12876860,12800,12800,12800,12800,0
20241007,101300,12876860,12800,12800,12800,12800,0
20241007,101200,12876860,12800,12800,12800,12800,0
20241007,101100,12876860,12800,12800,12800,12800,0
20241007,101000,12876860,12800,12800,12800,12800,4
20241007,100900,12825660,12810,12810,12810,12810,0
20241007,100800,12825660,12810,12810,12810,12810,0
20241007,100700,12825660,12810,12810,12810,12810,0
20241007,100600,12825660,12810,12810,12810,12810,4
20241007,100500,12774420,12810,12810,12810,12810,1
20241007,100400,12761610,12810,12810,12810,12810,1
20241007,100300,12748800,12810,12810,12810,12810,1
20241007,100200,12735990,12800,12800,12800,12800,0
20241007,100100,12735990,12800,12800,12800,12800,1
20241007,100000,12723190,12810,12810,12810,12810,1
20241007,095900,12710380,12810,12810,12810,12810,1
20241007,095800,12697570,12800,12800,12800,12800,5
20241007,095700,12633570,12820,12820,12820,12820,0
20241007,095600,12633570,12820,12810,12820,12810,2
20241007,095500,12607940,12820,12810,12820,12810,3
20241007,095400,12569490,12790,12790,12790,12790,0
20241007,095300,12569490,12790,12790,12790,12790,0
20241007,095200,12569490,12790,12790,12790,12790,0
20241007,095100,12569490,12790,12800,12800,12790,59
20241007,095000,11814520,12810,12810,12810,12810,0
20241007,094900,11814520,12810,12810,12810,12810,16
20241007,094800,11609560,12820,12820,12820,12820,0
20241007,094700,11609560,12820,12820,12820,12820,1
20241007,094600,11596740,12820,12820,12820,12820,2
20241007,094500,11571100,12820,12820,12820,12820,0
20241007,094400,11571100,12820,12820,12820,12820,0
20241007,094300,11571100,12820,12820,12820,12820,0
20241007,094200,11571100,12820,12820,12820,12820,0
20241007,094100,11571100,12820,12820,12820,12820,0
20241007,094000,11571100,12820,12820,12820,12820,1
20241007,093900,11558280,12820,12810,12820,12810,26
20241007,093800,11225200,12810,12810,12810,12800,170
20241007,093700,9048680,12810,12810,12810,12810,1
20241007,093600,9035870,12810,12810,12810,12810,0
20241007,093500,9035870,12810,12810,12810,12810,2
20241007,093400,9010250,12810,12810,12810,12810,13
20241007,093300,8843720,12810,12810,12810,12810,51
20241007,093200,8190410,12810,12810,12810,12810,121
20241007,093100,6640400,12810,12810,12810,12810,3
20241007,093000,6601970,12810,12810,12810,12810,0
20241007,092900,6601970,12810,12810,12810,12810,9
20241007,092800,6486680,12810,12810,12810,12810,1
20241007,092700,6473870,12810,12810,12810,12810,0
20241007,092600,6473870,12810,12810,12810,12810,0
20241007,092500,6473870,12810,12810,12810,12810,0
20241007,092400,6473870,12810,12810,12810,12810,0
20241007,092300,6473870,12810,12810,12810,12810,11
20241007,092200,6332960,12810,12810,12810,12810,0
20241007,092100,6332960,12810,12810,12810,12810,0
20241007,092000,6332960,12810,12810,12810,12810,0
20241007,091900,6332960,12810,12810,12810,12810,0
20241007,091800,6332960,12810,12810,12810,12810,20
20241007,091700,6076760,12810,12810,12810,12810,0
20241007,091600,6076760,12810,12810,12810,12810,0
20241007,091500,6076760,12810,12810,12810,12810,10
20241007,091400,5948660,12810,12810,12810,12810,0
20241007,091300,5948660,12810,12810,12810,12810,0
20241007,091200,5948660,12810,12810,12810,12810,0
20241007,091100,5948660,12810,12810,12810,12810,0
20241007,091000,5948660,12810,12810,12810,12810,101
20241007,090900,4654850,12810,12810,12810,12810,0
20241007,090800,4654850,12810,12800,12810,12800,40
20241007,090700,4142650,12810,12810,12810,12810,1
20241007,090600,4129840,12790,12810,12810,12790,16
20241007,090500,3924980,12810,12810,12810,12810,0
20241007,090400,3924980,12810,12810,12810,12810,0
20241007,090300,3924980,12810,12810,12810,12810,1
20241007,090200,3912170,12810,12810,12810,12810,80
20241007,090100,2887370,12890,12880,12890,12880,215
20241007,090000,116090,12890,12900,12900,12890,9