KissMeData/102460/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,202300,258016110,13860,13860,13860,13860,555
20241007,202200,258016110,13860,13860,13860,13860,0
20241007,202100,258016110,13860,13860,13860,13860,0
20241007,202000,258016110,13860,13860,13860,13860,0
20241007,201900,258016110,13860,13860,13860,13860,0
20241007,201800,258016110,13860,13860,13860,13860,0
20241007,201700,258016110,13860,13860,13860,13860,0
20241007,201600,258016110,13860,13860,13860,13860,0
20241007,201500,258016110,13860,13860,13860,13860,0
20241007,201400,258016110,13860,13860,13860,13860,0
20241007,201300,258016110,13860,13860,13860,13860,0
20241007,201200,258016110,13860,13860,13860,13860,0
20241007,201100,258016110,13860,13860,13860,13860,0
20241007,201000,258016110,13860,13860,13860,13860,0
20241007,200900,258016110,13860,13860,13860,13860,0
20241007,200800,258016110,13860,13860,13860,13860,0
20241007,200700,258016110,13860,13860,13860,13860,0
20241007,200600,258016110,13860,13860,13860,13860,0
20241007,200500,258016110,13860,13860,13860,13860,0
20241007,200400,258016110,13860,13860,13860,13860,0
20241007,200300,258016110,13860,13860,13860,13860,0
20241007,200200,258016110,13860,13860,13860,13860,0
20241007,200100,258016110,13860,13860,13860,13860,0
20241007,200000,258016110,13860,13860,13860,13860,0
20241007,195900,258016110,13860,13860,13860,13860,0
20241007,195800,258016110,13860,13860,13860,13860,0
20241007,195700,258016110,13860,13860,13860,13860,0
20241007,195600,258016110,13860,13860,13860,13860,0
20241007,195500,258016110,13860,13860,13860,13860,0
20241007,195400,258016110,13860,13860,13860,13860,0
20241007,195300,258016110,13860,13860,13860,13860,555
20241007,195200,258016110,13860,13860,13860,13860,0
20241007,195100,258016110,13860,13860,13860,13860,0
20241007,195000,258016110,13860,13860,13860,13860,0
20241007,194900,258016110,13860,13860,13860,13860,0
20241007,194800,258016110,13860,13860,13860,13860,0
20241007,194700,258016110,13860,13860,13860,13860,0
20241007,194600,258016110,13860,13860,13860,13860,0
20241007,194500,258016110,13860,13860,13860,13860,0
20241007,194400,258016110,13860,13860,13860,13860,0
20241007,194300,258016110,13860,13860,13860,13860,0
20241007,194200,258016110,13860,13860,13860,13860,0
20241007,194100,258016110,13860,13860,13860,13860,0
20241007,194000,258016110,13860,13860,13860,13860,0
20241007,193900,258016110,13860,13860,13860,13860,0
20241007,193800,258016110,13860,13860,13860,13860,0
20241007,193700,258016110,13860,13860,13860,13860,0
20241007,193600,258016110,13860,13860,13860,13860,0
20241007,193500,258016110,13860,13860,13860,13860,0
20241007,193400,258016110,13860,13860,13860,13860,0
20241007,193300,258016110,13860,13860,13860,13860,0
20241007,193200,258016110,13860,13860,13860,13860,0
20241007,193100,258016110,13860,13860,13860,13860,0
20241007,193000,258016110,13860,13860,13860,13860,0
20241007,192900,258016110,13860,13860,13860,13860,0
20241007,192800,258016110,13860,13860,13860,13860,0
20241007,192700,258016110,13860,13860,13860,13860,0
20241007,192600,258016110,13860,13860,13860,13860,0
20241007,192500,258016110,13860,13860,13860,13860,0
20241007,192400,258016110,13860,13860,13860,13860,0
20241007,192300,258016110,13860,13860,13860,13860,555
20241007,192200,258016110,13860,13860,13860,13860,0
20241007,192100,258016110,13860,13860,13860,13860,0
20241007,192000,258016110,13860,13860,13860,13860,0
20241007,191900,258016110,13860,13860,13860,13860,0
20241007,191800,258016110,13860,13860,13860,13860,0
20241007,191700,258016110,13860,13860,13860,13860,0
20241007,191600,258016110,13860,13860,13860,13860,0
20241007,191500,258016110,13860,13860,13860,13860,0
20241007,191400,258016110,13860,13860,13860,13860,0
20241007,191300,258016110,13860,13860,13860,13860,0
20241007,191200,258016110,13860,13860,13860,13860,0
20241007,191100,258016110,13860,13860,13860,13860,0
20241007,191000,258016110,13860,13860,13860,13860,0
20241007,190900,258016110,13860,13860,13860,13860,0
20241007,190800,258016110,13860,13860,13860,13860,0
20241007,190700,258016110,13860,13860,13860,13860,0
20241007,190600,258016110,13860,13860,13860,13860,0
20241007,190500,258016110,13860,13860,13860,13860,0
20241007,190400,258016110,13860,13860,13860,13860,0
20241007,190300,258016110,13860,13860,13860,13860,0
20241007,190200,258016110,13860,13860,13860,13860,0
20241007,190100,258016110,13860,13860,13860,13860,0
20241007,190000,258016110,13860,13860,13860,13860,0
20241007,185900,258016110,13860,13860,13860,13860,0
20241007,185800,258016110,13860,13860,13860,13860,0
20241007,185700,258016110,13860,13860,13860,13860,0
20241007,185600,258016110,13860,13860,13860,13860,0
20241007,185500,258016110,13860,13860,13860,13860,0
20241007,185400,258016110,13860,13860,13860,13860,0
20241007,185300,258016110,13860,13860,13860,13860,555
20241007,185200,258016110,13860,13860,13860,13860,0
20241007,185100,258016110,13860,13860,13860,13860,0
20241007,185000,258016110,13860,13860,13860,13860,0
20241007,184900,258016110,13860,13860,13860,13860,0
20241007,184800,258016110,13860,13860,13860,13860,0
20241007,184700,258016110,13860,13860,13860,13860,0
20241007,184600,258016110,13860,13860,13860,13860,0
20241007,184500,258016110,13860,13860,13860,13860,0
20241007,184400,258016110,13860,13860,13860,13860,0
20241007,184300,258016110,13860,13860,13860,13860,0
20241007,184200,258016110,13860,13860,13860,13860,0
20241007,184100,258016110,13860,13860,13860,13860,0
20241007,184000,258016110,13860,13860,13860,13860,0
20241007,183900,258016110,13860,13860,13860,13860,0
20241007,183800,258016110,13860,13860,13860,13860,0
20241007,183700,258016110,13860,13860,13860,13860,0
20241007,183600,258016110,13860,13860,13860,13860,0
20241007,183500,258016110,13860,13860,13860,13860,0
20241007,183400,258016110,13860,13860,13860,13860,0
20241007,183300,258016110,13860,13860,13860,13860,0
20241007,183200,258016110,13860,13860,13860,13860,0
20241007,183100,258016110,13860,13860,13860,13860,0
20241007,183000,258016110,13860,13860,13860,13860,0
20241007,182900,258016110,13860,13860,13860,13860,0
20241007,182800,258016110,13860,13860,13860,13860,0
20241007,182700,258016110,13860,13860,13860,13860,0
20241007,182600,258016110,13860,13860,13860,13860,0
20241007,182500,258016110,13860,13860,13860,13860,0
20241007,182400,258016110,13860,13860,13860,13860,0
20241007,182300,258016110,13860,13860,13860,13860,555
20241007,182200,258016110,13860,13860,13860,13860,0
20241007,182100,258016110,13860,13860,13860,13860,0
20241007,182000,258016110,13860,13860,13860,13860,0
20241007,181900,258016110,13860,13860,13860,13860,0
20241007,181800,258016110,13860,13860,13860,13860,0
20241007,181700,258016110,13860,13860,13860,13860,0
20241007,181600,258016110,13860,13860,13860,13860,0
20241007,181500,258016110,13860,13860,13860,13860,0
20241007,181400,258016110,13860,13860,13860,13860,0
20241007,181300,258016110,13860,13860,13860,13860,0
20241007,181200,258016110,13860,13860,13860,13860,0
20241007,181100,258016110,13860,13860,13860,13860,0
20241007,181000,258016110,13860,13860,13860,13860,0
20241007,180900,258016110,13860,13860,13860,13860,0
20241007,180800,258016110,13860,13860,13860,13860,0
20241007,180700,258016110,13860,13860,13860,13860,0
20241007,180600,258016110,13860,13860,13860,13860,0
20241007,180500,258016110,13860,13860,13860,13860,0
20241007,180400,258016110,13860,13860,13860,13860,0
20241007,180300,258016110,13860,13860,13860,13860,0
20241007,180200,258016110,13860,13860,13860,13860,0
20241007,180100,258016110,13860,13860,13860,13860,0
20241007,180000,258016110,13860,13860,13860,13860,0
20241007,175900,258016110,13860,13860,13860,13860,0
20241007,175800,258016110,13860,13860,13860,13860,0
20241007,175700,258016110,13860,13860,13860,13860,0
20241007,175600,258016110,13860,13860,13860,13860,0
20241007,175500,258016110,13860,13860,13860,13860,0
20241007,175400,258016110,13860,13860,13860,13860,0
20241007,175300,258016110,13860,13860,13860,13860,555
20241007,175200,258016110,13860,13860,13860,13860,0
20241007,175100,258016110,13860,13860,13860,13860,0
20241007,175000,258016110,13860,13860,13860,13860,0
20241007,174900,258016110,13860,13860,13860,13860,0
20241007,174800,258016110,13860,13860,13860,13860,0
20241007,174700,258016110,13860,13860,13860,13860,0
20241007,174600,258016110,13860,13860,13860,13860,0
20241007,174500,258016110,13860,13860,13860,13860,0
20241007,174400,258016110,13860,13860,13860,13860,0
20241007,174300,258016110,13860,13860,13860,13860,0
20241007,174200,258016110,13860,13860,13860,13860,0
20241007,174100,258016110,13860,13860,13860,13860,0
20241007,174000,258016110,13860,13860,13860,13860,0
20241007,173900,258016110,13860,13860,13860,13860,0
20241007,173800,258016110,13860,13860,13860,13860,0
20241007,173700,258016110,13860,13860,13860,13860,0
20241007,173600,258016110,13860,13860,13860,13860,0
20241007,173500,258016110,13860,13860,13860,13860,0
20241007,173400,258016110,13860,13860,13860,13860,0
20241007,173300,258016110,13860,13860,13860,13860,0
20241007,173200,258016110,13860,13860,13860,13860,0
20241007,173100,258016110,13860,13860,13860,13860,0
20241007,173000,258016110,13860,13860,13860,13860,0
20241007,172900,258016110,13860,13860,13860,13860,0
20241007,172800,258016110,13860,13860,13860,13860,0
20241007,172700,258016110,13860,13860,13860,13860,0
20241007,172600,258016110,13860,13860,13860,13860,0
20241007,172500,258016110,13860,13860,13860,13860,0
20241007,172400,258016110,13860,13860,13860,13860,0
20241007,172300,258016110,13860,13860,13860,13860,555
20241007,172200,258016110,13860,13860,13860,13860,0
20241007,172100,258016110,13860,13860,13860,13860,0
20241007,172000,258016110,13860,13860,13860,13860,0
20241007,171900,258016110,13860,13860,13860,13860,0
20241007,171800,258016110,13860,13860,13860,13860,0
20241007,171700,258016110,13860,13860,13860,13860,0
20241007,171600,258016110,13860,13860,13860,13860,0
20241007,171500,258016110,13860,13860,13860,13860,0
20241007,171400,258016110,13860,13860,13860,13860,0
20241007,171300,258016110,13860,13860,13860,13860,0
20241007,171200,258016110,13860,13860,13860,13860,0
20241007,171100,258016110,13860,13860,13860,13860,0
20241007,171000,258016110,13860,13860,13860,13860,0
20241007,170900,258016110,13860,13860,13860,13860,0
20241007,170800,258016110,13860,13860,13860,13860,0
20241007,170700,258016110,13860,13860,13860,13860,0
20241007,170600,258016110,13860,13860,13860,13860,0
20241007,170500,258016110,13860,13860,13860,13860,0
20241007,170400,258016110,13860,13860,13860,13860,0
20241007,170300,258016110,13860,13860,13860,13860,0
20241007,170200,258016110,13860,13860,13860,13860,0
20241007,170100,258016110,13860,13860,13860,13860,0
20241007,170000,258016110,13860,13860,13860,13860,0
20241007,165900,258016110,13860,13860,13860,13860,0
20241007,165800,258016110,13860,13860,13860,13860,0
20241007,165700,258016110,13860,13860,13860,13860,0
20241007,165600,258016110,13860,13860,13860,13860,0
20241007,165500,258016110,13860,13860,13860,13860,0
20241007,165400,258016110,13860,13860,13860,13860,0
20241007,165300,258016110,13860,13860,13860,13860,555
20241007,165200,258016110,13860,13860,13860,13860,0
20241007,165100,258016110,13860,13860,13860,13860,0
20241007,165000,258016110,13860,13860,13860,13860,0
20241007,164900,258016110,13860,13860,13860,13860,0
20241007,164800,258016110,13860,13860,13860,13860,0
20241007,164700,258016110,13860,13860,13860,13860,0
20241007,164600,258016110,13860,13860,13860,13860,0
20241007,164500,258016110,13860,13860,13860,13860,0
20241007,164400,258016110,13860,13860,13860,13860,0
20241007,164300,258016110,13860,13860,13860,13860,0
20241007,164200,258016110,13860,13860,13860,13860,0
20241007,164100,258016110,13860,13860,13860,13860,0
20241007,164000,258016110,13860,13860,13860,13860,0
20241007,163900,258016110,13860,13860,13860,13860,0
20241007,163800,258016110,13860,13860,13860,13860,0
20241007,163700,258016110,13860,13860,13860,13860,0
20241007,163600,258016110,13860,13860,13860,13860,0
20241007,163500,258016110,13860,13860,13860,13860,0
20241007,163400,258016110,13860,13860,13860,13860,0
20241007,163300,258016110,13860,13860,13860,13860,0
20241007,163200,258016110,13860,13860,13860,13860,0
20241007,163100,258016110,13860,13860,13860,13860,0
20241007,163000,258016110,13860,13860,13860,13860,0
20241007,162900,258016110,13860,13860,13860,13860,0
20241007,162800,258016110,13860,13860,13860,13860,0
20241007,162700,258016110,13860,13860,13860,13860,0
20241007,162600,258016110,13860,13860,13860,13860,0
20241007,162500,258016110,13860,13860,13860,13860,0
20241007,162400,258016110,13860,13860,13860,13860,0
20241007,162300,258016110,13860,13860,13860,13860,555
20241007,162200,258016110,13860,13860,13860,13860,0
20241007,162100,258016110,13860,13860,13860,13860,0
20241007,162000,258016110,13860,13860,13860,13860,0
20241007,161900,258016110,13860,13860,13860,13860,0
20241007,161800,258016110,13860,13860,13860,13860,0
20241007,161700,258016110,13860,13860,13860,13860,0
20241007,161600,258016110,13860,13860,13860,13860,0
20241007,161500,258016110,13860,13860,13860,13860,0
20241007,161400,258016110,13860,13860,13860,13860,0
20241007,161300,258016110,13860,13860,13860,13860,0
20241007,161200,258016110,13860,13860,13860,13860,0
20241007,161100,258016110,13860,13860,13860,13860,0
20241007,161000,258016110,13860,13860,13860,13860,0
20241007,160900,258016110,13860,13860,13860,13860,0
20241007,160800,258016110,13860,13860,13860,13860,0
20241007,160700,258016110,13860,13860,13860,13860,0
20241007,160600,258016110,13860,13860,13860,13860,0
20241007,160500,258016110,13860,13860,13860,13860,0
20241007,160400,258016110,13860,13860,13860,13860,0
20241007,160300,258016110,13860,13860,13860,13860,0
20241007,160200,258016110,13860,13860,13860,13860,0
20241007,160100,258016110,13860,13860,13860,13860,0
20241007,160000,258016110,13860,13860,13860,13860,0
20241007,155900,258016110,13860,13860,13860,13860,0
20241007,155800,258016110,13860,13860,13860,13860,0
20241007,155700,258016110,13860,13860,13860,13860,0
20241007,155600,258016110,13860,13860,13860,13860,0
20241007,155500,258016110,13860,13860,13860,13860,0
20241007,155400,258016110,13860,13860,13860,13860,0
20241007,155300,258016110,13860,13860,13860,13860,555
20241007,155200,258016110,13860,13860,13860,13860,0
20241007,155100,258016110,13860,13860,13860,13860,0
20241007,155000,258016110,13860,13860,13860,13860,0
20241007,154900,258016110,13860,13860,13860,13860,0
20241007,154800,258016110,13860,13860,13860,13860,0
20241007,154700,258016110,13860,13860,13860,13860,0
20241007,154600,258016110,13860,13860,13860,13860,0
20241007,154500,258016110,13860,13860,13860,13860,0
20241007,154400,258016110,13860,13860,13860,13860,0
20241007,154300,258016110,13860,13860,13860,13860,0
20241007,154200,258016110,13860,13860,13860,13860,0
20241007,154100,258016110,13860,13860,13860,13860,0
20241007,154000,258016110,13860,13860,13860,13860,0
20241007,153900,258016110,13860,13860,13860,13860,0
20241007,153800,258016110,13860,13860,13860,13860,0
20241007,153700,258016110,13860,13860,13860,13860,0
20241007,153600,258016110,13860,13860,13860,13860,0
20241007,153500,258016110,13860,13860,13860,13860,0
20241007,153400,258016110,13860,13860,13860,13860,0
20241007,153300,258016110,13860,13860,13860,13860,0
20241007,153200,258016110,13860,13860,13860,13860,0
20241007,153100,258016110,13860,13860,13860,13860,0
20241007,153000,258016110,13860,13860,13860,13860,555
20241007,152900,250323810,13850,13850,13850,13850,0
20241007,152800,250323810,13850,13850,13850,13850,0
20241007,152700,250323810,13850,13850,13850,13850,0
20241007,152600,250323810,13850,13850,13850,13850,0
20241007,152500,250323810,13850,13850,13850,13850,0
20241007,152400,250323810,13850,13850,13850,13850,0
20241007,152300,250323810,13850,13850,13850,13850,0
20241007,152200,250323810,13850,13850,13850,13850,0
20241007,152100,250323810,13850,13850,13850,13850,0
20241007,152000,250323810,13850,13850,13850,13850,0
20241007,151900,250323810,13850,13850,13860,13850,14
20241007,151800,250129900,13850,13860,13860,13850,317
20241007,151700,245736330,13900,13900,13900,13900,0
20241007,151600,245736330,13900,13900,13900,13900,1
20241007,151500,245722430,13850,13880,13880,13850,20
20241007,151400,245444940,13900,13900,13900,13900,0
20241007,151300,245444940,13900,13900,13900,13900,0
20241007,151200,245444940,13900,13900,13900,13900,0
20241007,151100,245444940,13900,13900,13900,13900,0
20241007,151000,245444940,13900,13880,13900,13880,4
20241007,150900,245389400,13900,13900,13900,13900,1
20241007,150800,245375500,13880,13880,13880,13880,39
20241007,150700,244834180,13900,13900,13900,13900,0
20241007,150600,244834180,13900,13900,13900,13900,0
20241007,150500,244834180,13900,13900,13900,13900,0
20241007,150400,244834180,13900,13900,13900,13900,0
20241007,150300,244834180,13900,13900,13900,13900,0
20241007,150200,244834180,13900,13900,13900,13900,1
20241007,150100,244820280,13880,13880,13880,13880,120
20241007,150000,243154680,13900,13900,13900,13880,5
20241007,145900,243085240,13880,13880,13880,13880,1
20241007,145800,243071360,13880,13880,13880,13880,2
20241007,145700,243043600,13900,13900,13900,13900,0
20241007,145600,243043600,13900,13900,13900,13900,1
20241007,145500,243029700,13890,13890,13890,13890,24
20241007,145400,242696340,13880,13880,13880,13880,1
20241007,145300,242682460,13900,13900,13900,13900,0
20241007,145200,242682460,13900,13880,13900,13880,26
20241007,145100,242321560,13900,13900,13900,13900,0
20241007,145000,242321560,13900,13900,13900,13900,0
20241007,144900,242321560,13900,13900,13900,13900,0
20241007,144800,242321560,13900,13900,13900,13900,0
20241007,144700,242321560,13900,13900,13900,13900,1
20241007,144600,242307660,13890,13890,13890,13890,40
20241007,144500,241752060,13900,13900,13900,13900,0
20241007,144400,241752060,13900,13900,13900,13900,0
20241007,144300,241752060,13900,13900,13900,13900,0
20241007,144200,241752060,13900,13890,13900,13890,2
20241007,144100,241724270,13890,13900,13900,13890,3
20241007,144000,241682590,13890,13890,13890,13890,7
20241007,143900,241585360,13900,13900,13900,13900,0
20241007,143800,241585360,13900,13900,13900,13900,1
20241007,143700,241571460,13890,13890,13890,13890,1
20241007,143600,241557570,13900,13900,13900,13900,0
20241007,143500,241557570,13900,13900,13900,13900,0
20241007,143400,241557570,13900,13900,13900,13900,158
20241007,143300,239361370,13900,13900,13900,13900,4
20241007,143200,239305770,13900,13890,13900,13890,7
20241007,143100,239208530,13890,13890,13890,13890,0
20241007,143000,239208530,13890,13890,13890,13890,0
20241007,142900,239208530,13890,13890,13890,13890,0
20241007,142800,239208530,13890,13890,13890,13890,5
20241007,142700,239139080,13900,13900,13900,13900,0
20241007,142600,239139080,13900,13900,13900,13900,0
20241007,142500,239139080,13900,13900,13900,13900,0
20241007,142400,239139080,13900,13900,13900,13900,0
20241007,142300,239139080,13900,13900,13900,13900,0
20241007,142200,239139080,13900,13900,13900,13900,0
20241007,142100,239139080,13900,13900,13900,13900,0
20241007,142000,239139080,13900,13900,13900,13900,1
20241007,141900,239125180,13900,13900,13900,13900,0
20241007,141800,239125180,13900,13900,13900,13900,1
20241007,141700,239111280,13930,13930,13930,13930,0
20241007,141600,239111280,13930,13900,13930,13900,2
20241007,141500,239083450,13900,13900,13900,13900,0
20241007,141400,239083450,13900,13900,13900,13900,0
20241007,141300,239083450,13900,13890,13930,13890,264
20241007,141200,235411940,13900,13870,13900,13870,300
20241007,141100,231245720,13870,13870,13870,13870,189
20241007,141000,228624290,13870,13870,13870,13870,1
20241007,140900,228610420,13860,13860,13860,13860,49
20241007,140800,227931280,13860,13860,13860,13860,25
20241007,140700,227584780,13850,13840,13850,13840,391
20241007,140600,222169640,13840,13840,13840,13840,0
20241007,140500,222169640,13840,13840,13840,13840,0
20241007,140400,222169640,13840,13840,13840,13840,30
20241007,140300,221754440,13840,13840,13840,13840,0
20241007,140200,221754440,13840,13840,13840,13840,0
20241007,140100,221754440,13840,13840,13840,13840,0
20241007,140000,221754440,13840,13840,13840,13840,0
20241007,135900,221754440,13840,13840,13840,13840,0
20241007,135800,221754440,13840,13840,13840,13840,0
20241007,135700,221754440,13840,13840,13840,13840,1
20241007,135600,221740600,13810,13810,13810,13810,15
20241007,135500,221533450,13840,13840,13840,13840,0
20241007,135400,221533450,13840,13840,13840,13840,0
20241007,135300,221533450,13840,13840,13840,13840,0
20241007,135200,221533450,13840,13840,13840,13840,1
20241007,135100,221519610,13820,13820,13820,13820,0
20241007,135000,221519610,13820,13820,13820,13820,0
20241007,134900,221519610,13820,13820,13820,13820,0
20241007,134800,221519610,13820,13820,13820,13820,1
20241007,134700,221505790,13810,13810,13810,13810,0
20241007,134600,221505790,13810,13810,13810,13810,0
20241007,134500,221505790,13810,13810,13810,13810,0
20241007,134400,221505790,13810,13820,13820,13810,5
20241007,134300,221436730,13840,13840,13840,13840,0
20241007,134200,221436730,13840,13840,13840,13840,0
20241007,134100,221436730,13840,13840,13840,13840,0
20241007,134000,221436730,13840,13840,13840,13840,0
20241007,133900,221436730,13840,13810,13840,13810,4
20241007,133800,221381420,13800,13800,13800,13800,0
20241007,133700,221381420,13800,13800,13800,13800,0
20241007,133600,221381420,13800,13800,13800,13800,101
20241007,133500,219987620,13800,13810,13810,13800,519
20241007,133400,212820350,13810,13810,13810,13810,0
20241007,133300,212820350,13810,13810,13810,13810,0
20241007,133200,212820350,13810,13810,13810,13810,1
20241007,133100,212806540,13840,13840,13840,13840,0
20241007,133000,212806540,13840,13840,13840,13840,0
20241007,132900,212806540,13840,13810,13840,13810,4
20241007,132800,212751240,13830,13830,13830,13830,0
20241007,132700,212751240,13830,13830,13830,13830,31
20241007,132600,212322510,13830,13830,13830,13830,0
20241007,132500,212322510,13830,13830,13830,13830,112
20241007,132400,210773550,13830,13830,13830,13830,1
20241007,132300,210759720,13830,13830,13830,13830,0
20241007,132200,210759720,13830,13830,13830,13830,0
20241007,132100,210759720,13830,13830,13830,13830,0
20241007,132000,210759720,13830,13830,13830,13830,0
20241007,131900,210759720,13830,13830,13830,13830,0
20241007,131800,210759720,13830,13830,13830,13830,0
20241007,131700,210759720,13830,13830,13830,13830,0
20241007,131600,210759720,13830,13830,13830,13830,0
20241007,131500,210759720,13830,13830,13830,13830,0
20241007,131400,210759720,13830,13830,13830,13830,0
20241007,131300,210759720,13830,13830,13830,13830,0
20241007,131200,210759720,13830,13830,13830,13830,0
20241007,131100,210759720,13830,13830,13830,13830,0
20241007,131000,210759720,13830,13810,13830,13800,685
20241007,130900,201306600,13800,13810,13810,13800,50
20241007,130800,200616500,13810,13810,13810,13810,1
20241007,130700,200602690,13800,13810,13810,13800,50
20241007,130600,199912590,13810,13810,13810,13810,60
20241007,130500,199083990,13800,13800,13800,13800,886
20241007,130400,186857190,13750,13760,13760,13750,185
20241007,130300,184312670,13750,13750,13750,13750,1
20241007,130200,184298920,13740,13760,13760,13740,100
20241007,130100,182924640,13800,13800,13800,13800,4
20241007,130000,182869440,13790,13790,13790,13790,90
20241007,125900,181628340,13790,13790,13790,13790,500
20241007,125800,174733340,13790,13790,13790,13790,7
20241007,125700,174636810,13790,13790,13790,13790,8
20241007,125600,174526490,13790,13780,13790,13780,4
20241007,125500,174471340,13790,13750,13790,13750,2
20241007,125400,174443800,13790,13790,13790,13790,15
20241007,125300,174236950,13790,13790,13790,13790,8
20241007,125200,174126630,13790,13790,13790,13790,0
20241007,125100,174126630,13790,13790,13790,13790,0
20241007,125000,174126630,13790,13790,13790,13790,14
20241007,124900,173933570,13790,13790,13790,13790,8
20241007,124800,173823250,13790,13790,13790,13790,0
20241007,124700,173823250,13790,13790,13790,13790,0
20241007,124600,173823250,13790,13790,13790,13790,16
20241007,124500,173602610,13790,13790,13790,13790,7
20241007,124400,173506080,13790,13790,13790,13790,0
20241007,124300,173506080,13790,13790,13790,13790,0
20241007,124200,173506080,13790,13790,13790,13790,14
20241007,124100,173313020,13790,13790,13790,13790,8
20241007,124000,173202700,13790,13790,13790,13790,4
20241007,123900,173147540,13770,13770,13770,13770,0
20241007,123800,173147540,13770,13790,13790,13770,26
20241007,123700,172789360,13790,13790,13790,13790,4
20241007,123600,172734200,13790,13790,13790,13790,3
20241007,123500,172692830,13790,13790,13790,13790,5
20241007,123400,172623880,13790,13790,13790,13790,7
20241007,123300,172527350,13780,13780,13780,13780,3
20241007,123200,172486010,13790,13780,13790,13780,300
20241007,123100,168352000,13830,13830,13830,13800,299
20241007,123000,164225590,13830,13830,13830,13830,8
20241007,122900,164114950,13830,13830,13830,13830,4
20241007,122800,164059630,13820,13820,13820,13820,14
20241007,122700,163866150,13820,13820,13820,13820,4
20241007,122600,163810870,13800,13800,13800,13800,0
20241007,122500,163810870,13800,13800,13800,13800,0
20241007,122400,163810870,13800,13820,13820,13800,30
20241007,122300,163396570,13820,13820,13820,13820,12
20241007,122200,163230730,13810,13810,13810,13810,1
20241007,122100,163216920,13810,13810,13810,13810,300
20241007,122000,159073920,13810,13810,13810,13810,0
20241007,121900,159073920,13810,13810,13810,13810,14
20241007,121800,158880580,13810,13810,13810,13810,8
20241007,121700,158770100,13820,13820,13820,13820,0
20241007,121600,158770100,13820,13820,13820,13820,0
20241007,121500,158770100,13820,13820,13820,13820,16
20241007,121400,158548980,13820,13820,13820,13820,7
20241007,121300,158452240,13820,13820,13820,13820,2
20241007,121200,158424600,13780,13780,13780,13780,1
20241007,121100,158410820,13770,13820,13820,13770,7
20241007,121000,158314180,13820,13820,13820,13820,4
20241007,120900,158258900,13820,13820,13820,13810,18
20241007,120800,158010210,13830,13830,13830,13830,4
20241007,120700,157954890,13820,13820,13820,13820,0
20241007,120600,157954890,13820,13820,13820,13820,0
20241007,120500,157954890,13820,13830,13830,13820,18
20241007,120400,157705990,13830,13830,13830,13830,5
20241007,120300,157636840,13820,13820,13820,13820,0
20241007,120200,157636840,13820,13820,13820,13820,0
20241007,120100,157636840,13820,13830,13830,13820,17
20241007,120000,157401740,13820,13830,13830,13820,6
20241007,115900,157318780,13820,13820,13820,13820,0
20241007,115800,157318780,13820,13820,13820,13820,0
20241007,115700,157318780,13820,13820,13830,13820,8
20241007,115600,157208180,13810,13830,13830,13810,10
20241007,115500,157069980,13830,13810,13830,13810,8
20241007,115400,156959420,13820,13820,13820,13820,0
20241007,115300,156959420,13820,13830,13830,13820,9
20241007,115200,156834960,13830,13830,13830,13830,8
20241007,115100,156724320,13820,13830,13830,13820,9
20241007,115000,156599870,13840,13840,13840,13840,0
20241007,114900,156599870,13840,13840,13840,13840,0
20241007,114800,156599870,13840,13840,13840,13810,297
20241007,114700,152498090,13840,13840,13840,13840,13
20241007,114600,152318170,13840,13820,13840,13820,5
20241007,114500,152248990,13840,13840,13840,13840,7
20241007,114400,152152110,13810,13810,13810,13810,2
20241007,114300,152124490,13790,13790,13790,13790,0
20241007,114200,152124490,13790,13810,13810,13790,85
20241007,114100,150952160,13800,13800,13800,13800,0
20241007,114000,150952160,13800,13800,13800,13800,14
20241007,113900,150758960,13800,13800,13800,13800,7
20241007,113800,150662360,13800,13800,13800,13800,12
20241007,113700,150496760,13800,13800,13800,13800,0
20241007,113600,150496760,13800,13800,13800,13800,8
20241007,113500,150386360,13800,13800,13800,13800,8
20241007,113400,150275960,13800,13800,13800,13800,3
20241007,113300,150234560,13800,13800,13800,13800,0
20241007,113200,150234560,13800,13800,13800,13800,15
20241007,113100,150027560,13800,13800,13800,13800,7
20241007,113000,149930960,13800,13800,13800,13800,4
20241007,112900,149875760,13790,13790,13790,13790,0
20241007,112800,149875760,13790,13800,13800,13790,8
20241007,112700,149765370,13800,13800,13800,13800,8
20241007,112600,149654970,13800,13800,13800,13800,12
20241007,112500,149489370,13800,13800,13800,13800,3
20241007,112400,149447970,13800,13780,13800,13780,8
20241007,112300,149337650,13770,13770,13770,13770,100
20241007,112200,147960650,13740,13720,13740,13720,258
20241007,112100,144416490,13710,13710,13710,13710,803
20241007,112000,133407360,13710,13710,13710,13710,7
20241007,111900,133311390,13710,13710,13710,13710,4
20241007,111800,133256550,13710,13710,13710,13710,11
20241007,111700,133105740,13710,13710,13710,13710,4
20241007,111600,133050900,13710,13710,13710,13710,5
20241007,111500,132982350,13710,13710,13710,13710,3
20241007,111400,132941220,13710,13710,13710,13710,8
20241007,111300,132831540,13710,13710,13710,13710,4
20241007,111200,132776700,13710,13710,13710,13710,7
20241007,111100,132680730,13710,13710,13710,13710,4
20241007,111000,132625890,13710,13710,13710,13710,8
20241007,110900,132516210,13710,13710,13710,13710,3
20241007,110800,132475080,13710,13710,13710,13710,7
20241007,110700,132379110,13710,13710,13710,13710,12
20241007,110600,132214590,13700,13700,13700,13700,0
20241007,110500,132214590,13700,13720,13720,13700,84
20241007,110400,131063600,13720,13720,13720,13720,4
20241007,110300,131008720,13710,13710,13710,13710,0
20241007,110200,131008720,13710,13710,13710,13710,108
20241007,110100,129528040,13710,13710,13710,13710,11
20241007,110000,129377230,13700,13700,13700,13700,4
20241007,105900,129322430,13710,13700,13710,13700,5
20241007,105800,129253920,13690,13690,13690,13690,34
20241007,105700,128788460,13690,13690,13690,13690,3
20241007,105600,128747390,13690,13690,13690,13690,0
20241007,105500,128747390,13690,13690,13690,13690,15
20241007,105400,128542040,13690,13690,13690,13690,4
20241007,105300,128487280,13670,13670,13670,13670,0
20241007,105200,128487280,13670,13670,13670,13670,5
20241007,105100,128418930,13680,13680,13680,13680,8
20241007,105000,128309490,13680,13710,13710,13680,499
20241007,104900,121468230,13720,13720,13720,13720,292
20241007,104800,117461990,13710,13710,13710,13710,2
20241007,104700,117434570,13730,13760,13760,13730,405
20241007,104600,111869820,13760,13760,13760,13760,0
20241007,104500,111869820,13760,13770,13770,13760,561
20241007,104400,104150410,13780,13780,13800,13780,302
20241007,104300,99988830,13760,13760,13760,13760,0
20241007,104200,99988830,13760,13760,13760,13760,0
20241007,104100,99988830,13760,13760,13760,13760,0
20241007,104000,99988830,13760,13770,13770,13760,108
20241007,103900,98502700,13760,13760,13760,13760,0
20241007,103800,98502700,13760,13760,13760,13760,11
20241007,103700,98351340,13760,13750,13760,13750,310
20241007,103600,94088750,13730,13730,13730,13730,0
20241007,103500,94088750,13730,13730,13730,13730,0
20241007,103400,94088750,13730,13730,13730,13730,0
20241007,103300,94088750,13730,13730,13730,13730,0
20241007,103200,94088750,13730,13730,13730,13730,0
20241007,103100,94088750,13730,13730,13730,13730,100
20241007,103000,92715750,13730,13730,13730,13730,1
20241007,102900,92702020,13690,13690,13690,13690,0
20241007,102800,92702020,13690,13720,13720,13690,883
20241007,102700,80609750,13730,13730,13730,13730,5
20241007,102600,80541100,13730,13730,13730,13730,0
20241007,102500,80541100,13730,13730,13730,13730,5
20241007,102400,80472450,13720,13720,13720,13720,0
20241007,102300,80472450,13720,13720,13720,13720,5
20241007,102200,80403850,13730,13730,13730,13730,5
20241007,102100,80335200,13720,13720,13720,13720,0
20241007,102000,80335200,13720,13720,13720,13720,3
20241007,101900,80294040,13720,13720,13720,13720,0
20241007,101800,80294040,13720,13720,13720,13720,0
20241007,101700,80294040,13720,13720,13720,13720,1
20241007,101600,80280320,13690,13690,13700,13680,7
20241007,101500,80184520,13680,13680,13680,13680,0
20241007,101400,80184520,13680,13680,13680,13680,6
20241007,101300,80102440,13690,13690,13690,13690,0
20241007,101200,80102440,13690,13690,13690,13690,0
20241007,101100,80102440,13690,13710,13720,13690,40
20241007,101000,79554630,13710,13700,13710,13700,10
20241007,100900,79417610,13790,13710,13790,13680,708
20241007,100800,69677080,13740,13740,13740,13740,0
20241007,100700,69677080,13740,13710,13740,13680,11
20241007,100600,69526340,13740,13700,13740,13700,79
20241007,100500,68440960,13740,13670,13740,13670,284
20241007,100400,64539120,13740,13740,13740,13740,0
20241007,100300,64539120,13740,13740,13740,13740,0
20241007,100200,64539120,13740,13660,13740,13660,74
20241007,100100,63528180,13660,13660,13660,13660,5
20241007,100000,63459880,13660,13660,13660,13660,1
20241007,095900,63446220,13650,13650,13650,13650,0
20241007,095800,63446220,13650,13650,13650,13650,0
20241007,095700,63446220,13650,13650,13650,13650,0
20241007,095600,63446220,13650,13650,13650,13650,2
20241007,095500,63418920,13610,13610,13610,13610,0
20241007,095400,63418920,13610,13610,13610,13610,0
20241007,095300,63418920,13610,13610,13610,13610,419
20241007,095200,57716330,13610,13610,13610,13610,296
20241007,095100,53687770,13590,13600,13600,13590,40
20241007,095000,53144090,13610,13610,13610,13610,5
20241007,094900,53076040,13610,13610,13610,13610,0
20241007,094800,53076040,13610,13630,13630,13600,314
20241007,094700,48802360,13610,13610,13610,13610,0
20241007,094600,48802360,13610,13610,13610,13610,0
20241007,094500,48802360,13610,13610,13610,13610,0
20241007,094400,48802360,13610,13610,13610,13610,87
20241007,094300,47618290,13640,13660,13660,13640,13
20241007,094200,47440850,13670,13670,13670,13670,320
20241007,094100,43066450,13650,13660,13660,13650,5
20241007,094000,42998190,13670,13670,13670,13670,9
20241007,093900,42875160,13670,13670,13670,13670,0
20241007,093800,42875160,13670,13700,13700,13670,305
20241007,093700,38705710,13690,13690,13690,13690,4
20241007,093600,38650950,13740,13740,13740,13740,0
20241007,093500,38650950,13740,13740,13740,13740,0
20241007,093400,38650950,13740,13700,13740,13700,2
20241007,093300,38623510,13690,13690,13690,13690,1
20241007,093200,38609820,13740,13680,13740,13680,2
20241007,093100,38582400,13660,13640,13660,13640,101
20241007,093000,37204740,13610,13610,13610,13610,13
20241007,092900,37027810,13600,13590,13600,13590,2
20241007,092800,37000620,13570,13570,13570,13570,341
20241007,092700,32373250,13570,13570,13570,13570,0
20241007,092600,32373250,13570,13570,13570,13570,16
20241007,092500,32156130,13570,13570,13570,13570,0
20241007,092400,32156130,13570,13570,13570,13570,0
20241007,092300,32156130,13570,13570,13570,13570,0
20241007,092200,32156130,13570,13570,13570,13570,5
20241007,092100,32088280,13550,13550,13550,13550,0
20241007,092000,32088280,13550,13570,13570,13550,405
20241007,091900,26599670,13570,13610,13610,13570,330
20241007,091800,22114850,13600,13640,13640,13600,505
20241007,091700,15234600,13640,13640,13640,13640,1
20241007,091600,15220960,13610,13610,13610,13610,1
20241007,091500,15207350,13740,13700,13740,13700,4
20241007,091400,15152430,13640,13640,13640,13640,65
20241007,091300,14265830,13640,13640,13640,13640,0
20241007,091200,14265830,13640,13640,13640,13640,0
20241007,091100,14265830,13640,13640,13640,13640,0
20241007,091000,14265830,13640,13640,13640,13640,0
20241007,090900,14265830,13640,13560,13640,13550,77
20241007,090800,13221550,13560,13580,13740,13560,162
20241007,090700,11024450,13510,13510,13510,13510,0
20241007,090600,11024450,13510,13680,13680,13510,345
20241007,090500,6340190,13680,13720,13720,13680,25
20241007,090400,5998090,13720,13720,13720,13720,4
20241007,090300,5943210,13720,13720,13720,13720,275
20241007,090200,2170210,13720,13720,13720,13720,2
20241007,090100,2142770,13710,13730,13730,13710,143
20241007,090000,180620,13900,13890,13900,13890,13