KissMeData/098460/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,202000,2108534550,10670,10670,10670,10670,7378
20241007,201900,2108534550,10670,10670,10670,10670,0
20241007,201800,2108534550,10670,10670,10670,10670,0
20241007,201700,2108534550,10670,10670,10670,10670,0
20241007,201600,2108534550,10670,10670,10670,10670,0
20241007,201500,2108534550,10670,10670,10670,10670,0
20241007,201400,2108534550,10670,10670,10670,10670,0
20241007,201300,2108534550,10670,10670,10670,10670,0
20241007,201200,2108534550,10670,10670,10670,10670,0
20241007,201100,2108534550,10670,10670,10670,10670,0
20241007,201000,2108534550,10670,10670,10670,10670,0
20241007,200900,2108534550,10670,10670,10670,10670,0
20241007,200800,2108534550,10670,10670,10670,10670,0
20241007,200700,2108534550,10670,10670,10670,10670,0
20241007,200600,2108534550,10670,10670,10670,10670,0
20241007,200500,2108534550,10670,10670,10670,10670,0
20241007,200400,2108534550,10670,10670,10670,10670,0
20241007,200300,2108534550,10670,10670,10670,10670,0
20241007,200200,2108534550,10670,10670,10670,10670,0
20241007,200100,2108534550,10670,10670,10670,10670,0
20241007,200000,2108534550,10670,10670,10670,10670,0
20241007,195900,2108534550,10670,10670,10670,10670,0
20241007,195800,2108534550,10670,10670,10670,10670,0
20241007,195700,2108534550,10670,10670,10670,10670,0
20241007,195600,2108534550,10670,10670,10670,10670,0
20241007,195500,2108534550,10670,10670,10670,10670,0
20241007,195400,2108534550,10670,10670,10670,10670,0
20241007,195300,2108534550,10670,10670,10670,10670,0
20241007,195200,2108534550,10670,10670,10670,10670,0
20241007,195100,2108534550,10670,10670,10670,10670,0
20241007,195000,2108534550,10670,10670,10670,10670,7378
20241007,194900,2108534550,10670,10670,10670,10670,0
20241007,194800,2108534550,10670,10670,10670,10670,0
20241007,194700,2108534550,10670,10670,10670,10670,0
20241007,194600,2108534550,10670,10670,10670,10670,0
20241007,194500,2108534550,10670,10670,10670,10670,0
20241007,194400,2108534550,10670,10670,10670,10670,0
20241007,194300,2108534550,10670,10670,10670,10670,0
20241007,194200,2108534550,10670,10670,10670,10670,0
20241007,194100,2108534550,10670,10670,10670,10670,0
20241007,194000,2108534550,10670,10670,10670,10670,0
20241007,193900,2108534550,10670,10670,10670,10670,0
20241007,193800,2108534550,10670,10670,10670,10670,0
20241007,193700,2108534550,10670,10670,10670,10670,0
20241007,193600,2108534550,10670,10670,10670,10670,0
20241007,193500,2108534550,10670,10670,10670,10670,0
20241007,193400,2108534550,10670,10670,10670,10670,0
20241007,193300,2108534550,10670,10670,10670,10670,0
20241007,193200,2108534550,10670,10670,10670,10670,0
20241007,193100,2108534550,10670,10670,10670,10670,0
20241007,193000,2108534550,10670,10670,10670,10670,0
20241007,192900,2108534550,10670,10670,10670,10670,0
20241007,192800,2108534550,10670,10670,10670,10670,0
20241007,192700,2108534550,10670,10670,10670,10670,0
20241007,192600,2108534550,10670,10670,10670,10670,0
20241007,192500,2108534550,10670,10670,10670,10670,0
20241007,192400,2108534550,10670,10670,10670,10670,0
20241007,192300,2108534550,10670,10670,10670,10670,0
20241007,192200,2108534550,10670,10670,10670,10670,0
20241007,192100,2108534550,10670,10670,10670,10670,0
20241007,192000,2108534550,10670,10670,10670,10670,7378
20241007,191900,2108534550,10670,10670,10670,10670,0
20241007,191800,2108534550,10670,10670,10670,10670,0
20241007,191700,2108534550,10670,10670,10670,10670,0
20241007,191600,2108534550,10670,10670,10670,10670,0
20241007,191500,2108534550,10670,10670,10670,10670,0
20241007,191400,2108534550,10670,10670,10670,10670,0
20241007,191300,2108534550,10670,10670,10670,10670,0
20241007,191200,2108534550,10670,10670,10670,10670,0
20241007,191100,2108534550,10670,10670,10670,10670,0
20241007,191000,2108534550,10670,10670,10670,10670,0
20241007,190900,2108534550,10670,10670,10670,10670,0
20241007,190800,2108534550,10670,10670,10670,10670,0
20241007,190700,2108534550,10670,10670,10670,10670,0
20241007,190600,2108534550,10670,10670,10670,10670,0
20241007,190500,2108534550,10670,10670,10670,10670,0
20241007,190400,2108534550,10670,10670,10670,10670,0
20241007,190300,2108534550,10670,10670,10670,10670,0
20241007,190200,2108534550,10670,10670,10670,10670,0
20241007,190100,2108534550,10670,10670,10670,10670,0
20241007,190000,2108534550,10670,10670,10670,10670,0
20241007,185900,2108534550,10670,10670,10670,10670,0
20241007,185800,2108534550,10670,10670,10670,10670,0
20241007,185700,2108534550,10670,10670,10670,10670,0
20241007,185600,2108534550,10670,10670,10670,10670,0
20241007,185500,2108534550,10670,10670,10670,10670,0
20241007,185400,2108534550,10670,10670,10670,10670,0
20241007,185300,2108534550,10670,10670,10670,10670,0
20241007,185200,2108534550,10670,10670,10670,10670,0
20241007,185100,2108534550,10670,10670,10670,10670,0
20241007,185000,2108534550,10670,10670,10670,10670,7378
20241007,184900,2108534550,10670,10670,10670,10670,0
20241007,184800,2108534550,10670,10670,10670,10670,0
20241007,184700,2108534550,10670,10670,10670,10670,0
20241007,184600,2108534550,10670,10670,10670,10670,0
20241007,184500,2108534550,10670,10670,10670,10670,0
20241007,184400,2108534550,10670,10670,10670,10670,0
20241007,184300,2108534550,10670,10670,10670,10670,0
20241007,184200,2108534550,10670,10670,10670,10670,0
20241007,184100,2108534550,10670,10670,10670,10670,0
20241007,184000,2108534550,10670,10670,10670,10670,0
20241007,183900,2108534550,10670,10670,10670,10670,0
20241007,183800,2108534550,10670,10670,10670,10670,0
20241007,183700,2108534550,10670,10670,10670,10670,0
20241007,183600,2108534550,10670,10670,10670,10670,0
20241007,183500,2108534550,10670,10670,10670,10670,0
20241007,183400,2108534550,10670,10670,10670,10670,0
20241007,183300,2108534550,10670,10670,10670,10670,0
20241007,183200,2108534550,10670,10670,10670,10670,0
20241007,183100,2108534550,10670,10670,10670,10670,0
20241007,183000,2108534550,10670,10670,10670,10670,0
20241007,182900,2108534550,10670,10670,10670,10670,0
20241007,182800,2108534550,10670,10670,10670,10670,0
20241007,182700,2108534550,10670,10670,10670,10670,0
20241007,182600,2108534550,10670,10670,10670,10670,0
20241007,182500,2108534550,10670,10670,10670,10670,0
20241007,182400,2108534550,10670,10670,10670,10670,0
20241007,182300,2108534550,10670,10670,10670,10670,0
20241007,182200,2108534550,10670,10670,10670,10670,0
20241007,182100,2108534550,10670,10670,10670,10670,0
20241007,182000,2108534550,10670,10670,10670,10670,7378
20241007,181900,2108534550,10670,10670,10670,10670,0
20241007,181800,2108534550,10670,10670,10670,10670,0
20241007,181700,2108534550,10670,10670,10670,10670,0
20241007,181600,2108534550,10670,10670,10670,10670,0
20241007,181500,2108534550,10670,10670,10670,10670,0
20241007,181400,2108534550,10670,10670,10670,10670,0
20241007,181300,2108534550,10670,10670,10670,10670,0
20241007,181200,2108534550,10670,10670,10670,10670,0
20241007,181100,2108534550,10670,10670,10670,10670,0
20241007,181000,2108534550,10670,10670,10670,10670,0
20241007,180900,2108534550,10670,10670,10670,10670,0
20241007,180800,2108534550,10670,10670,10670,10670,0
20241007,180700,2108534550,10670,10670,10670,10670,0
20241007,180600,2108534550,10670,10670,10670,10670,0
20241007,180500,2108534550,10670,10670,10670,10670,0
20241007,180400,2108534550,10670,10670,10670,10670,0
20241007,180300,2108534550,10670,10670,10670,10670,0
20241007,180200,2108534550,10670,10670,10670,10670,0
20241007,180100,2108534550,10670,10670,10670,10670,0
20241007,180000,2108534550,10670,10670,10670,10670,0
20241007,175900,2108534550,10670,10670,10670,10670,0
20241007,175800,2108534550,10670,10670,10670,10670,0
20241007,175700,2108534550,10670,10670,10670,10670,0
20241007,175600,2108534550,10670,10670,10670,10670,0
20241007,175500,2108534550,10670,10670,10670,10670,0
20241007,175400,2108534550,10670,10670,10670,10670,0
20241007,175300,2108534550,10670,10670,10670,10670,0
20241007,175200,2108534550,10670,10670,10670,10670,0
20241007,175100,2108534550,10670,10670,10670,10670,0
20241007,175000,2108534550,10670,10670,10670,10670,7378
20241007,174900,2108534550,10670,10670,10670,10670,0
20241007,174800,2108534550,10670,10670,10670,10670,0
20241007,174700,2108534550,10670,10670,10670,10670,0
20241007,174600,2108534550,10670,10670,10670,10670,0
20241007,174500,2108534550,10670,10670,10670,10670,0
20241007,174400,2108534550,10670,10670,10670,10670,0
20241007,174300,2108534550,10670,10670,10670,10670,0
20241007,174200,2108534550,10670,10670,10670,10670,0
20241007,174100,2108534550,10670,10670,10670,10670,0
20241007,174000,2108534550,10670,10670,10670,10670,0
20241007,173900,2108534550,10670,10670,10670,10670,0
20241007,173800,2108534550,10670,10670,10670,10670,0
20241007,173700,2108534550,10670,10670,10670,10670,0
20241007,173600,2108534550,10670,10670,10670,10670,0
20241007,173500,2108534550,10670,10670,10670,10670,0
20241007,173400,2108534550,10670,10670,10670,10670,0
20241007,173300,2108534550,10670,10670,10670,10670,0
20241007,173200,2108534550,10670,10670,10670,10670,0
20241007,173100,2108534550,10670,10670,10670,10670,0
20241007,173000,2108534550,10670,10670,10670,10670,0
20241007,172900,2108534550,10670,10670,10670,10670,0
20241007,172800,2108534550,10670,10670,10670,10670,0
20241007,172700,2108534550,10670,10670,10670,10670,0
20241007,172600,2108534550,10670,10670,10670,10670,0
20241007,172500,2108534550,10670,10670,10670,10670,0
20241007,172400,2108534550,10670,10670,10670,10670,0
20241007,172300,2108534550,10670,10670,10670,10670,0
20241007,172200,2108534550,10670,10670,10670,10670,0
20241007,172100,2108534550,10670,10670,10670,10670,0
20241007,172000,2108534550,10670,10670,10670,10670,7378
20241007,171900,2108534550,10670,10670,10670,10670,0
20241007,171800,2108534550,10670,10670,10670,10670,0
20241007,171700,2108534550,10670,10670,10670,10670,0
20241007,171600,2108534550,10670,10670,10670,10670,0
20241007,171500,2108534550,10670,10670,10670,10670,0
20241007,171400,2108534550,10670,10670,10670,10670,0
20241007,171300,2108534550,10670,10670,10670,10670,0
20241007,171200,2108534550,10670,10670,10670,10670,0
20241007,171100,2108534550,10670,10670,10670,10670,0
20241007,171000,2108534550,10670,10670,10670,10670,0
20241007,170900,2108534550,10670,10670,10670,10670,0
20241007,170800,2108534550,10670,10670,10670,10670,0
20241007,170700,2108534550,10670,10670,10670,10670,0
20241007,170600,2108534550,10670,10670,10670,10670,0
20241007,170500,2108534550,10670,10670,10670,10670,0
20241007,170400,2108534550,10670,10670,10670,10670,0
20241007,170300,2108534550,10670,10670,10670,10670,0
20241007,170200,2108534550,10670,10670,10670,10670,0
20241007,170100,2108534550,10670,10670,10670,10670,0
20241007,170000,2108534550,10670,10670,10670,10670,0
20241007,165900,2108534550,10670,10670,10670,10670,0
20241007,165800,2108534550,10670,10670,10670,10670,0
20241007,165700,2108534550,10670,10670,10670,10670,0
20241007,165600,2108534550,10670,10670,10670,10670,0
20241007,165500,2108534550,10670,10670,10670,10670,0
20241007,165400,2108534550,10670,10670,10670,10670,0
20241007,165300,2108534550,10670,10670,10670,10670,0
20241007,165200,2108534550,10670,10670,10670,10670,0
20241007,165100,2108534550,10670,10670,10670,10670,0
20241007,165000,2108534550,10670,10670,10670,10670,7378
20241007,164900,2108534550,10670,10670,10670,10670,0
20241007,164800,2108534550,10670,10670,10670,10670,0
20241007,164700,2108534550,10670,10670,10670,10670,0
20241007,164600,2108534550,10670,10670,10670,10670,0
20241007,164500,2108534550,10670,10670,10670,10670,0
20241007,164400,2108534550,10670,10670,10670,10670,0
20241007,164300,2108534550,10670,10670,10670,10670,0
20241007,164200,2108534550,10670,10670,10670,10670,0
20241007,164100,2108534550,10670,10670,10670,10670,0
20241007,164000,2108534550,10670,10670,10670,10670,0
20241007,163900,2108534550,10670,10670,10670,10670,0
20241007,163800,2108534550,10670,10670,10670,10670,0
20241007,163700,2108534550,10670,10670,10670,10670,0
20241007,163600,2108534550,10670,10670,10670,10670,0
20241007,163500,2108534550,10670,10670,10670,10670,0
20241007,163400,2108534550,10670,10670,10670,10670,0
20241007,163300,2108534550,10670,10670,10670,10670,0
20241007,163200,2108534550,10670,10670,10670,10670,0
20241007,163100,2108534550,10670,10670,10670,10670,0
20241007,163000,2108534550,10670,10670,10670,10670,0
20241007,162900,2108534550,10670,10670,10670,10670,0
20241007,162800,2108534550,10670,10670,10670,10670,0
20241007,162700,2108534550,10670,10670,10670,10670,0
20241007,162600,2108534550,10670,10670,10670,10670,0
20241007,162500,2108534550,10670,10670,10670,10670,0
20241007,162400,2108534550,10670,10670,10670,10670,0
20241007,162300,2108534550,10670,10670,10670,10670,0
20241007,162200,2108534550,10670,10670,10670,10670,0
20241007,162100,2108534550,10670,10670,10670,10670,0
20241007,162000,2108534550,10670,10670,10670,10670,7378
20241007,161900,2108534550,10670,10670,10670,10670,0
20241007,161800,2108534550,10670,10670,10670,10670,0
20241007,161700,2108534550,10670,10670,10670,10670,0
20241007,161600,2108534550,10670,10670,10670,10670,0
20241007,161500,2108534550,10670,10670,10670,10670,0
20241007,161400,2108534550,10670,10670,10670,10670,0
20241007,161300,2108534550,10670,10670,10670,10670,0
20241007,161200,2108534550,10670,10670,10670,10670,0
20241007,161100,2108534550,10670,10670,10670,10670,0
20241007,161000,2108534550,10670,10670,10670,10670,0
20241007,160900,2108534550,10670,10670,10670,10670,0
20241007,160800,2108534550,10670,10670,10670,10670,0
20241007,160700,2108534550,10670,10670,10670,10670,0
20241007,160600,2108534550,10670,10670,10670,10670,0
20241007,160500,2108534550,10670,10670,10670,10670,0
20241007,160400,2108534550,10670,10670,10670,10670,0
20241007,160300,2108534550,10670,10670,10670,10670,0
20241007,160200,2108534550,10670,10670,10670,10670,0
20241007,160100,2108534550,10670,10670,10670,10670,0
20241007,160000,2108534550,10670,10670,10670,10670,0
20241007,155900,2108534550,10670,10670,10670,10670,0
20241007,155800,2108534550,10670,10670,10670,10670,0
20241007,155700,2108534550,10670,10670,10670,10670,0
20241007,155600,2108534550,10670,10670,10670,10670,0
20241007,155500,2108534550,10670,10670,10670,10670,0
20241007,155400,2108534550,10670,10670,10670,10670,0
20241007,155300,2108534550,10670,10670,10670,10670,0
20241007,155200,2108534550,10670,10670,10670,10670,0
20241007,155100,2108534550,10670,10670,10670,10670,0
20241007,155000,2108534550,10670,10670,10670,10670,7378
20241007,154900,2108534550,10670,10670,10670,10670,0
20241007,154800,2108534550,10670,10670,10670,10670,0
20241007,154700,2108534550,10670,10670,10670,10670,0
20241007,154600,2108534550,10670,10670,10670,10670,0
20241007,154500,2108534550,10670,10670,10670,10670,0
20241007,154400,2108534550,10670,10670,10670,10670,0
20241007,154300,2108534550,10670,10670,10670,10670,0
20241007,154200,2108534550,10670,10670,10670,10670,0
20241007,154100,2108534550,10670,10670,10670,10670,0
20241007,154000,2108534550,10670,10670,10670,10670,0
20241007,153900,2108534550,10670,10670,10670,10670,0
20241007,153800,2108534550,10670,10670,10670,10670,0
20241007,153700,2108534550,10670,10670,10670,10670,0
20241007,153600,2108534550,10670,10670,10670,10670,0
20241007,153500,2108534550,10670,10670,10670,10670,0
20241007,153400,2108534550,10670,10670,10670,10670,0
20241007,153300,2108534550,10670,10670,10670,10670,0
20241007,153200,2108534550,10670,10670,10670,10670,0
20241007,153100,2108534550,10670,10670,10670,10670,0
20241007,153000,2108534550,10670,10670,10670,10670,7378
20241007,152900,2029811290,10720,10720,10720,10720,0
20241007,152800,2029811290,10720,10720,10720,10720,0
20241007,152700,2029811290,10720,10720,10720,10720,0
20241007,152600,2029811290,10720,10720,10720,10720,0
20241007,152500,2029811290,10720,10720,10720,10720,0
20241007,152400,2029811290,10720,10720,10720,10720,0
20241007,152300,2029811290,10720,10720,10720,10720,0
20241007,152200,2029811290,10720,10720,10720,10720,0
20241007,152100,2029811290,10720,10720,10720,10720,0
20241007,152000,2029811290,10720,10720,10720,10720,0
20241007,151900,2029811290,10720,10700,10720,10670,247
20241007,151800,2027168440,10690,10680,10740,10650,2282
20241007,151700,2002784090,10690,10700,10700,10690,440
20241007,151600,1998080400,10700,10690,10700,10680,2234
20241007,151500,1974206020,10700,10690,10700,10690,342
20241007,151400,1970549030,10690,10690,10710,10690,19
20241007,151300,1970345790,10680,10690,10690,10680,120
20241007,151200,1969063090,10700,10710,10710,10680,484
20241007,151100,1963889970,10710,10710,10710,10710,52
20241007,151000,1963333050,10710,10700,10710,10680,2412
20241007,150900,1937543780,10700,10700,10710,10700,1178
20241007,150800,1924939080,10700,10700,10700,10700,4
20241007,150700,1924896280,10700,10690,10700,10690,2094
20241007,150600,1902511180,10680,10700,10700,10680,470
20241007,150500,1897483210,10700,10690,10700,10680,502
20241007,150400,1892114140,10680,10710,10710,10680,935
20241007,150300,1882112100,10710,10710,10710,10710,0
20241007,150200,1882112100,10710,10710,10710,10700,564
20241007,150100,1876075290,10710,10710,10720,10710,1664
20241007,150000,1858250350,10720,10720,10720,10720,1
20241007,145900,1858239630,10720,10720,10720,10720,705
20241007,145800,1850682030,10730,10730,10730,10730,2
20241007,145700,1850660570,10730,10730,10730,10720,782
20241007,145600,1842270940,10730,10730,10730,10730,536
20241007,145500,1836519660,10730,10710,10730,10710,1642
20241007,145400,1818901020,10720,10710,10720,10710,767
20241007,145300,1810681090,10710,10730,10730,10710,128
20241007,145200,1809310190,10710,10710,10710,10710,1
20241007,145100,1809299480,10730,10720,10730,10710,782
20241007,145000,1800921620,10720,10730,10730,10720,111
20241007,144900,1799730600,10720,10720,10720,10720,743
20241007,144800,1791765640,10710,10720,10720,10710,34
20241007,144700,1791401170,10720,10710,10720,10710,832
20241007,144600,1782482940,10710,10710,10710,10710,547
20241007,144500,1776624570,10720,10730,10730,10720,542
20241007,144400,1770812860,10730,10730,10730,10730,85
20241007,144300,1769900810,10730,10730,10730,10730,58
20241007,144200,1769278470,10730,10730,10730,10730,182
20241007,144100,1767325610,10730,10740,10750,10730,301
20241007,144000,1764090730,10730,10730,10730,10730,151
20241007,143900,1762470500,10720,10730,10730,10720,51
20241007,143800,1761923280,10730,10730,10730,10730,3
20241007,143700,1761891090,10730,10730,10740,10730,425
20241007,143600,1757330820,10710,10720,10720,10710,1807
20241007,143500,1737973320,10730,10750,10750,10730,2313
20241007,143400,1713137870,10750,10750,10760,10750,649
20241007,143300,1706160620,10750,10760,10760,10750,853
20241007,143200,1696983010,10770,10770,10770,10760,219
20241007,143100,1694626530,10760,10770,10770,10760,891
20241007,143000,1685033940,10770,10770,10780,10770,23
20241007,142900,1684786220,10770,10770,10770,10770,7
20241007,142800,1684710830,10770,10780,10780,10770,106
20241007,142700,1683569160,10780,10780,10790,10780,113
20241007,142600,1682350970,10780,10790,10790,10780,16
20241007,142500,1682178480,10790,10770,10790,10770,203
20241007,142400,1679990130,10780,10770,10780,10770,381
20241007,142300,1675886730,10770,10770,10770,10770,0
20241007,142200,1675886730,10770,10770,10770,10770,0
20241007,142100,1675886730,10770,10770,10770,10770,12
20241007,142000,1675757490,10780,10770,10780,10740,3450
20241007,141900,1638657400,10760,10760,10780,10760,54
20241007,141800,1638076320,10760,10780,10780,10760,2484
20241007,141700,1611343550,10780,10770,10780,10770,486
20241007,141600,1606108910,10770,10770,10770,10770,3014
20241007,141500,1573648130,10760,10750,10760,10750,722
20241007,141400,1565879420,10760,10760,10760,10760,11
20241007,141300,1565761060,10760,10760,10760,10760,0
20241007,141200,1565761060,10760,10750,10760,10750,15
20241007,141100,1565599690,10750,10790,10790,10750,3177
20241007,141000,1531371730,10790,10790,10790,10790,11
20241007,140900,1531253040,10790,10790,10790,10790,875
20241007,140800,1521811790,10790,10790,10790,10790,1
20241007,140700,1521801000,10800,10800,10800,10800,53
20241007,140600,1521228600,10800,10790,10800,10790,43
20241007,140500,1520764600,10790,10790,10790,10790,50
20241007,140400,1520225100,10790,10800,10800,10790,956
20241007,140300,1509909740,10800,10790,10800,10790,64
20241007,140200,1509219050,10790,10800,10800,10790,1829
20241007,140100,1489482140,10800,10810,10810,10800,24
20241007,140000,1489222910,10810,10820,10820,10810,237
20241007,135900,1486660910,10820,10810,10830,10810,1911
20241007,135800,1465983970,10800,10800,10800,10800,1004
20241007,135700,1455140770,10800,10800,10800,10800,1
20241007,135600,1455129970,10790,10780,10790,10780,316
20241007,135500,1451720360,10780,10780,10780,10780,1
20241007,135400,1451709580,10790,10790,10790,10790,5
20241007,135300,1451655630,10790,10780,10790,10780,57
20241007,135200,1451041100,10780,10780,10780,10780,315
20241007,135100,1447645400,10790,10790,10790,10790,50
20241007,135000,1447105900,10790,10790,10790,10790,137
20241007,134900,1445627670,10790,10790,10790,10790,171
20241007,134800,1443782580,10790,10780,10790,10780,61
20241007,134700,1443124520,10780,10790,10800,10780,669
20241007,134600,1435906170,10790,10790,10790,10790,247
20241007,134500,1433241040,10790,10800,10800,10790,1011
20241007,134400,1422325810,10810,10810,10810,10800,59
20241007,134300,1421688040,10800,10790,10800,10790,459
20241007,134200,1416730850,10800,10790,10800,10790,87
20241007,134100,1415792110,10800,10800,10800,10800,0
20241007,134000,1415792110,10800,10800,10800,10800,11
20241007,133900,1415673310,10800,10800,10800,10800,4
20241007,133800,1415630110,10800,10810,10810,10800,101
20241007,133700,1414539020,10820,10810,10820,10810,3
20241007,133600,1414506570,10820,10820,10820,10820,227
20241007,133500,1412050430,10820,10830,10830,10820,169
20241007,133400,1410221480,10830,10830,10830,10830,572
20241007,133300,1404026720,10830,10810,10840,10810,2186
20241007,133200,1380343850,10810,10790,10820,10790,8568
20241007,133100,1287812990,10770,10770,10790,10770,440
20241007,133000,1283070250,10770,10780,10780,10770,1012
20241007,132900,1272160900,10770,10760,10770,10760,71
20241007,132800,1271396900,10780,10770,10780,10760,1179
20241007,132700,1258705370,10760,10750,10760,10750,1373
20241007,132600,1243933650,10750,10750,10750,10750,276
20241007,132500,1240966650,10750,10750,10750,10750,259
20241007,132400,1238182400,10750,10740,10750,10740,45
20241007,132300,1237699050,10740,10740,10740,10720,57
20241007,132200,1237086890,10740,10740,10740,10740,2
20241007,132100,1237065410,10740,10720,10740,10720,3
20241007,132000,1237033230,10720,10730,10730,10720,60
20241007,131900,1236390010,10730,10750,10750,10730,181
20241007,131800,1234446440,10750,10750,10750,10750,638
20241007,131700,1227587940,10750,10750,10750,10750,100
20241007,131600,1226512940,10750,10740,10750,10740,116
20241007,131500,1225267090,10740,10730,10740,10730,3
20241007,131400,1225234880,10740,10740,10740,10740,451
20241007,131300,1220391140,10740,10740,10740,10740,126
20241007,131200,1219037900,10740,10740,10740,10740,0
20241007,131100,1219037900,10740,10740,10740,10740,0
20241007,131000,1219037900,10740,10750,10750,10740,653
20241007,130900,1212018210,10750,10750,10750,10750,41
20241007,130800,1211577460,10750,10750,10750,10750,116
20241007,130700,1210330460,10750,10740,10750,10740,75
20241007,130600,1209524660,10740,10740,10740,10740,562
20241007,130500,1203488780,10730,10730,10730,10730,310
20241007,130400,1200162480,10720,10720,10720,10720,24
20241007,130300,1199905200,10710,10710,10710,10710,0
20241007,130200,1199905200,10710,10710,10710,10710,1
20241007,130100,1199894490,10710,10720,10720,10710,7
20241007,130000,1199819500,10710,10710,10710,10710,5
20241007,125900,1199765950,10710,10710,10710,10710,1
20241007,125800,1199755240,10720,10720,10720,10720,1
20241007,125700,1199744520,10720,10720,10720,10720,52
20241007,125600,1199187080,10720,10720,10720,10720,27
20241007,125500,1198897640,10730,10710,10730,10710,201
20241007,125400,1196742920,10720,10720,10720,10710,901
20241007,125300,1187086200,10720,10720,10720,10720,0
20241007,125200,1187086200,10720,10720,10720,10720,8
20241007,125100,1187000440,10720,10730,10730,10720,72
20241007,125000,1186227900,10730,10730,10730,10730,38
20241007,124900,1185820160,10730,10730,10730,10720,27
20241007,124800,1185530600,10730,10730,10730,10720,8
20241007,124700,1185444770,10720,10720,10720,10700,601
20241007,124600,1179003450,10720,10720,10730,10720,24
20241007,124500,1178746150,10720,10720,10720,10720,7
20241007,124400,1178671110,10720,10710,10720,10710,2
20241007,124300,1178649680,10720,10710,10740,10710,100
20241007,124200,1177578350,10710,10720,10720,10710,34
20241007,124100,1177213950,10730,10700,10740,10690,1499
20241007,124000,1161150520,10690,10700,10700,10690,102
20241007,123900,1160059670,10690,10690,10690,10690,98
20241007,123800,1159012050,10690,10670,10690,10670,379
20241007,123700,1154968060,10670,10680,10680,10670,67
20241007,123600,1154252550,10690,10690,10690,10690,571
20241007,123500,1148148560,10700,10700,10700,10690,5
20241007,123400,1148095070,10700,10700,10700,10700,34
20241007,123300,1147731270,10700,10700,10700,10700,3
20241007,123200,1147699170,10710,10690,10710,10690,112
20241007,123100,1146500960,10700,10700,10700,10700,2
20241007,123000,1146479560,10700,10700,10700,10700,0
20241007,122900,1146479560,10700,10700,10700,10700,0
20241007,122800,1146479560,10700,10700,10700,10700,46
20241007,122700,1145987360,10700,10700,10700,10700,1
20241007,122600,1145976660,10700,10700,10700,10700,5
20241007,122500,1145923160,10690,10690,10690,10690,52
20241007,122400,1145367280,10680,10710,10710,10680,1586
20241007,122300,1128403010,10700,10720,10720,10700,670
20241007,122200,1121228350,10720,10720,10720,10720,57
20241007,122100,1120617310,10720,10720,10720,10720,507
20241007,122000,1115182270,10720,10720,10720,10720,18
20241007,121900,1114989310,10710,10720,10720,10710,5
20241007,121800,1114935720,10720,10720,10720,10720,5
20241007,121700,1114882120,10720,10720,10720,10720,14
20241007,121600,1114732040,10720,10720,10720,10710,281
20241007,121500,1111719890,10720,10720,10720,10720,13
20241007,121400,1111580530,10730,10730,10730,10730,0
20241007,121300,1111580530,10730,10720,10730,10720,408
20241007,121200,1107206570,10720,10720,10720,10720,307
20241007,121100,1103915530,10720,10730,10730,10720,24
20241007,121000,1103658020,10720,10730,10730,10720,129
20241007,120900,1102275090,10730,10730,10730,10730,10
20241007,120800,1102167790,10730,10720,10730,10720,149
20241007,120700,1100569070,10720,10730,10730,10720,83
20241007,120600,1099679070,10730,10730,10730,10730,2
20241007,120500,1099657610,10730,10730,10730,10730,20
20241007,120400,1099443010,10730,10730,10730,10730,127
20241007,120300,1098080300,10720,10730,10730,10720,33
20241007,120200,1097726220,10730,10730,10730,10730,0
20241007,120100,1097726220,10730,10730,10730,10730,50
20241007,120000,1097189720,10730,10730,10730,10720,85
20241007,115900,1096278140,10720,10720,10720,10720,0
20241007,115800,1096278140,10720,10720,10720,10720,312
20241007,115700,1092933500,10720,10720,10720,10720,81
20241007,115600,1092065180,10720,10720,10720,10720,1
20241007,115500,1092054460,10720,10720,10720,10720,1
20241007,115400,1092043740,10720,10720,10720,10720,0
20241007,115300,1092043740,10720,10720,10720,10720,0
20241007,115200,1092043740,10720,10730,10730,10720,468
20241007,115100,1087026690,10730,10730,10730,10720,271
20241007,115000,1084120980,10730,10730,10730,10730,93
20241007,114900,1083123090,10740,10730,10740,10730,551
20241007,114800,1077210850,10740,10740,10740,10740,62
20241007,114700,1076544970,10740,10740,10740,10740,69
20241007,114600,1075803910,10740,10750,10750,10740,33
20241007,114500,1075449360,10740,10740,10740,10740,3
20241007,114400,1075417140,10750,10750,10750,10750,46
20241007,114300,1074922640,10740,10730,10740,10730,25
20241007,114200,1074654360,10740,10730,10740,10730,17
20241007,114100,1074471910,10740,10740,10740,10740,13
20241007,114000,1074332290,10740,10740,10740,10740,1
20241007,113900,1074321550,10740,10750,10750,10740,272
20241007,113800,1071399880,10750,10750,10750,10750,0
20241007,113700,1071399880,10750,10750,10750,10750,29
20241007,113600,1071088130,10750,10750,10750,10750,0
20241007,113500,1071088130,10750,10750,10750,10750,16
20241007,113400,1070916130,10740,10740,10740,10740,3
20241007,113300,1070883910,10740,10740,10740,10740,10
20241007,113200,1070776510,10740,10740,10740,10740,1
20241007,113100,1070765770,10740,10740,10750,10740,610
20241007,113000,1064209350,10740,10740,10740,10740,0
20241007,112900,1064209350,10740,10720,10740,10720,99
20241007,112800,1063146950,10730,10730,10730,10730,36
20241007,112700,1062760670,10720,10720,10720,10720,0
20241007,112600,1062760670,10720,10720,10720,10720,0
20241007,112500,1062760670,10720,10720,10720,10720,3
20241007,112400,1062728510,10720,10710,10720,10710,124
20241007,112300,1061399240,10720,10720,10720,10720,17
20241007,112200,1061217000,10730,10720,10730,10720,151
20241007,112100,1059597770,10720,10710,10720,10710,282
20241007,112000,1056577300,10710,10710,10710,10710,5
20241007,111900,1056523750,10710,10710,10710,10710,23
20241007,111800,1056277420,10720,10720,10720,10720,3
20241007,111700,1056245260,10710,10710,10720,10710,263
20241007,111600,1053428430,10690,10700,10710,10680,998
20241007,111500,1042754470,10690,10690,10690,10690,0
20241007,111400,1042754470,10690,10690,10690,10690,1
20241007,111300,1042743780,10700,10700,10700,10700,109
20241007,111200,1041577480,10710,10710,10710,10710,0
20241007,111100,1041577480,10710,10720,10720,10690,4428
20241007,111000,994184110,10720,10730,10730,10720,1409
20241007,110900,979079330,10720,10730,10730,10720,13
20241007,110800,978939950,10730,10730,10730,10730,1
20241007,110700,978929220,10730,10740,10740,10730,152
20241007,110600,977297190,10750,10750,10750,10750,110
20241007,110500,976114690,10750,10750,10750,10740,50
20241007,110400,975577370,10740,10740,10740,10740,0
20241007,110300,975577370,10740,10750,10750,10740,51
20241007,110200,975029580,10750,10750,10750,10750,2
20241007,110100,975008080,10750,10770,10770,10740,423
20241007,110000,970461070,10760,10760,10770,10760,47
20241007,105900,969955010,10760,10770,10770,10760,36
20241007,105800,969567320,10770,10780,10780,10770,43
20241007,105700,969104090,10780,10760,10780,10750,912
20241007,105600,959285260,10760,10760,10770,10750,63
20241007,105500,958607370,10750,10740,10750,10740,177
20241007,105400,956706080,10740,10740,10740,10720,160
20241007,105300,954988500,10740,10740,10750,10730,55
20241007,105200,954397770,10740,10730,10750,10720,862
20241007,105100,945153470,10740,10720,10760,10720,648
20241007,105000,938191330,10720,10750,10760,10700,3672
20241007,104900,898777660,10760,10750,10760,10740,1030
20241007,104800,887701210,10740,10740,10740,10740,98
20241007,104700,886648690,10740,10740,10740,10730,31
20241007,104600,886315760,10740,10720,10740,10720,838
20241007,104500,877331500,10730,10740,10740,10720,270
20241007,104400,874434300,10750,10740,10750,10740,232
20241007,104300,871942500,10750,10760,10760,10750,444
20241007,104200,867168690,10760,10760,10760,10760,633
20241007,104100,860357610,10770,10770,10770,10770,72
20241007,104000,859582170,10770,10770,10770,10770,45
20241007,103900,859097520,10770,10770,10770,10770,4
20241007,103800,859054440,10770,10770,10770,10770,2
20241007,103700,859032900,10770,10750,10770,10750,111
20241007,103600,857838740,10750,10750,10760,10740,1432
20241007,103500,842457120,10730,10760,10760,10730,1083
20241007,103400,830815670,10750,10760,10760,10750,58
20241007,103300,830191890,10760,10750,10760,10750,214
20241007,103200,827890470,10750,10740,10750,10730,86
20241007,103100,826966140,10740,10750,10750,10740,93
20241007,103000,825967060,10750,10770,10770,10750,570
20241007,102900,819838810,10780,10800,10800,10780,1797
20241007,102800,800457410,10790,10800,10800,10790,287
20241007,102700,797357820,10800,10800,10810,10800,80
20241007,102600,796493810,10810,10790,10810,10780,558
20241007,102500,790472160,10790,10800,10810,10790,1322
20241007,102400,776199890,10800,10790,10800,10790,1397
20241007,102300,761120550,10790,10790,10790,10790,169
20241007,102200,759297040,10790,10790,10800,10780,1103
20241007,102100,747396260,10780,10770,10780,10760,1448
20241007,102000,731799400,10780,10780,10780,10780,21
20241007,101900,731573020,10780,10780,10780,10780,0
20241007,101800,731573020,10780,10740,10780,10740,400
20241007,101700,727266590,10760,10780,10780,10750,1624
20241007,101600,709791980,10780,10770,10780,10770,422
20241007,101500,705245560,10770,10770,10780,10770,137
20241007,101400,703769630,10770,10770,10770,10770,268
20241007,101300,700883270,10780,10770,10790,10770,472
20241007,101200,695796560,10770,10760,10770,10750,942
20241007,101100,685656050,10770,10730,10790,10730,7972
20241007,101000,599864620,10730,10730,10730,10720,200
20241007,100900,597719620,10720,10730,10730,10720,4
20241007,100800,597676730,10730,10730,10730,10720,622
20241007,100700,591008820,10730,10720,10730,10710,1257
20241007,100600,577529200,10710,10730,10730,10710,484
20241007,100500,572341020,10730,10720,10730,10720,577
20241007,100400,566151820,10710,10720,10730,10710,956
20241007,100300,555906990,10720,10710,10720,10710,922
20241007,100200,546031320,10710,10710,10710,10700,438
20241007,100100,541343350,10710,10700,10710,10690,1342
20241007,100000,526985120,10680,10690,10690,10680,202
20241007,095900,524825750,10690,10690,10690,10690,3
20241007,095800,524793680,10680,10680,10680,10680,1173
20241007,095700,512266040,10680,10670,10680,10670,302
20241007,095600,509041680,10660,10660,10660,10660,56
20241007,095500,508444720,10660,10670,10670,10660,255
20241007,095400,505724350,10670,10670,10670,10670,6
20241007,095300,505660330,10660,10670,10680,10660,103
20241007,095200,504561910,10680,10680,10680,10680,0
20241007,095100,504561910,10680,10680,10680,10680,10
20241007,095000,504455110,10680,10670,10680,10670,2
20241007,094900,504433760,10670,10670,10670,10670,7
20241007,094800,504359070,10680,10680,10680,10680,13
20241007,094700,504220230,10680,10690,10690,10680,26
20241007,094600,503942320,10690,10680,10690,10670,429
20241007,094500,499360290,10680,10670,10680,10670,295
20241007,094400,496210950,10680,10670,10680,10670,574
20241007,094300,490086360,10670,10670,10680,10670,445
20241007,094200,485337810,10670,10670,10670,10660,1357
20241007,094100,470870340,10660,10670,10680,10660,19
20241007,094000,470667640,10660,10670,10670,10660,117
20241007,093900,469419750,10650,10650,10650,10650,300
20241007,093800,466224750,10660,10690,10700,10660,1817
20241007,093700,446831680,10690,10710,10710,10690,243
20241007,093600,444231610,10710,10710,10710,10710,15
20241007,093500,444070960,10710,10720,10720,10710,935
20241007,093400,434053030,10710,10710,10720,10710,1100
20241007,093300,422265180,10710,10690,10710,10680,810
20241007,093200,413605030,10690,10690,10690,10680,212
20241007,093100,411340750,10690,10690,10690,10690,90
20241007,093000,410378650,10690,10670,10690,10670,668
20241007,092900,403245630,10650,10640,10650,10640,186
20241007,092800,401265080,10640,10650,10650,10640,1317
20241007,092700,387251150,10650,10670,10680,10650,90
20241007,092600,386291080,10680,10670,10680,10650,182
20241007,092500,384350360,10670,10660,10670,10660,322
20241007,092400,380914850,10640,10670,10670,10640,399
20241007,092300,376665210,10670,10670,10670,10660,43
20241007,092200,376206520,10670,10670,10690,10650,229
20241007,092100,373760600,10670,10680,10680,10650,395
20241007,092000,369549620,10700,10690,10710,10690,1155
20241007,091900,357197970,10690,10670,10690,10660,1387
20241007,091800,342388480,10660,10660,10660,10650,111
20241007,091700,341205240,10670,10610,10670,10610,2717
20241007,091600,312252600,10600,10580,10620,10570,3038
20241007,091500,280083460,10590,10600,10600,10590,258
20241007,091400,277350710,10610,10590,10610,10590,371
20241007,091300,273419180,10590,10580,10600,10580,489
20241007,091200,268240730,10570,10590,10610,10550,146
20241007,091100,266698460,10590,10560,10610,10560,2955
20241007,091000,235459680,10550,10550,10560,10550,14
20241007,090900,235311940,10530,10510,10530,10500,970
20241007,090800,225104750,10510,10520,10530,10510,1199
20241007,090700,212491950,10540,10530,10540,10530,949
20241007,090600,202498950,10530,10520,10540,10520,1150
20241007,090500,190383970,10520,10530,10530,10490,4679
20241007,090400,141203530,10540,10550,10550,10540,525
20241007,090300,135669730,10550,10540,10550,10530,738
20241007,090200,127893890,10530,10560,10560,10530,1916
20241007,090100,107701310,10560,10610,10610,10540,5422
20241007,090000,50300970,10610,10640,10640,10610,4525