KissMeData/013580/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190200,649122790,13920,13920,13920,13920,258
20241007,190100,649122790,13920,13920,13920,13920,0
20241007,190000,649122790,13920,13920,13920,13920,0
20241007,185900,649122790,13920,13920,13920,13920,0
20241007,185800,649122790,13920,13920,13920,13920,0
20241007,185700,649122790,13920,13920,13920,13920,0
20241007,185600,649122790,13920,13920,13920,13920,0
20241007,185500,649122790,13920,13920,13920,13920,0
20241007,185400,649122790,13920,13920,13920,13920,0
20241007,185300,649122790,13920,13920,13920,13920,0
20241007,185200,649122790,13920,13920,13920,13920,0
20241007,185100,649122790,13920,13920,13920,13920,0
20241007,185000,649122790,13920,13920,13920,13920,0
20241007,184900,649122790,13920,13920,13920,13920,0
20241007,184800,649122790,13920,13920,13920,13920,0
20241007,184700,649122790,13920,13920,13920,13920,0
20241007,184600,649122790,13920,13920,13920,13920,0
20241007,184500,649122790,13920,13920,13920,13920,0
20241007,184400,649122790,13920,13920,13920,13920,0
20241007,184300,649122790,13920,13920,13920,13920,0
20241007,184200,649122790,13920,13920,13920,13920,0
20241007,184100,649122790,13920,13920,13920,13920,0
20241007,184000,649122790,13920,13920,13920,13920,0
20241007,183900,649122790,13920,13920,13920,13920,0
20241007,183800,649122790,13920,13920,13920,13920,0
20241007,183700,649122790,13920,13920,13920,13920,0
20241007,183600,649122790,13920,13920,13920,13920,0
20241007,183500,649122790,13920,13920,13920,13920,0
20241007,183400,649122790,13920,13920,13920,13920,0
20241007,183300,649122790,13920,13920,13920,13920,0
20241007,183200,649122790,13920,13920,13920,13920,258
20241007,183100,649122790,13920,13920,13920,13920,0
20241007,183000,649122790,13920,13920,13920,13920,0
20241007,182900,649122790,13920,13920,13920,13920,0
20241007,182800,649122790,13920,13920,13920,13920,0
20241007,182700,649122790,13920,13920,13920,13920,0
20241007,182600,649122790,13920,13920,13920,13920,0
20241007,182500,649122790,13920,13920,13920,13920,0
20241007,182400,649122790,13920,13920,13920,13920,0
20241007,182300,649122790,13920,13920,13920,13920,0
20241007,182200,649122790,13920,13920,13920,13920,0
20241007,182100,649122790,13920,13920,13920,13920,0
20241007,182000,649122790,13920,13920,13920,13920,0
20241007,181900,649122790,13920,13920,13920,13920,0
20241007,181800,649122790,13920,13920,13920,13920,0
20241007,181700,649122790,13920,13920,13920,13920,0
20241007,181600,649122790,13920,13920,13920,13920,0
20241007,181500,649122790,13920,13920,13920,13920,0
20241007,181400,649122790,13920,13920,13920,13920,0
20241007,181300,649122790,13920,13920,13920,13920,0
20241007,181200,649122790,13920,13920,13920,13920,0
20241007,181100,649122790,13920,13920,13920,13920,0
20241007,181000,649122790,13920,13920,13920,13920,0
20241007,180900,649122790,13920,13920,13920,13920,0
20241007,180800,649122790,13920,13920,13920,13920,0
20241007,180700,649122790,13920,13920,13920,13920,0
20241007,180600,649122790,13920,13920,13920,13920,0
20241007,180500,649122790,13920,13920,13920,13920,0
20241007,180400,649122790,13920,13920,13920,13920,0
20241007,180300,649122790,13920,13920,13920,13920,0
20241007,180200,649122790,13920,13920,13920,13920,258
20241007,180100,649122790,13920,13920,13920,13920,0
20241007,180000,649122790,13920,13920,13920,13920,0
20241007,175900,649122790,13920,13920,13920,13920,0
20241007,175800,649122790,13920,13920,13920,13920,0
20241007,175700,649122790,13920,13920,13920,13920,0
20241007,175600,649122790,13920,13920,13920,13920,0
20241007,175500,649122790,13920,13920,13920,13920,0
20241007,175400,649122790,13920,13920,13920,13920,0
20241007,175300,649122790,13920,13920,13920,13920,0
20241007,175200,649122790,13920,13920,13920,13920,0
20241007,175100,649122790,13920,13920,13920,13920,0
20241007,175000,649122790,13920,13920,13920,13920,0
20241007,174900,649122790,13920,13920,13920,13920,0
20241007,174800,649122790,13920,13920,13920,13920,0
20241007,174700,649122790,13920,13920,13920,13920,0
20241007,174600,649122790,13920,13920,13920,13920,0
20241007,174500,649122790,13920,13920,13920,13920,0
20241007,174400,649122790,13920,13920,13920,13920,0
20241007,174300,649122790,13920,13920,13920,13920,0
20241007,174200,649122790,13920,13920,13920,13920,0
20241007,174100,649122790,13920,13920,13920,13920,0
20241007,174000,649122790,13920,13920,13920,13920,0
20241007,173900,649122790,13920,13920,13920,13920,0
20241007,173800,649122790,13920,13920,13920,13920,0
20241007,173700,649122790,13920,13920,13920,13920,0
20241007,173600,649122790,13920,13920,13920,13920,0
20241007,173500,649122790,13920,13920,13920,13920,0
20241007,173400,649122790,13920,13920,13920,13920,0
20241007,173300,649122790,13920,13920,13920,13920,0
20241007,173200,649122790,13920,13920,13920,13920,258
20241007,173100,649122790,13920,13920,13920,13920,0
20241007,173000,649122790,13920,13920,13920,13920,0
20241007,172900,649122790,13920,13920,13920,13920,0
20241007,172800,649122790,13920,13920,13920,13920,0
20241007,172700,649122790,13920,13920,13920,13920,0
20241007,172600,649122790,13920,13920,13920,13920,0
20241007,172500,649122790,13920,13920,13920,13920,0
20241007,172400,649122790,13920,13920,13920,13920,0
20241007,172300,649122790,13920,13920,13920,13920,0
20241007,172200,649122790,13920,13920,13920,13920,0
20241007,172100,649122790,13920,13920,13920,13920,0
20241007,172000,649122790,13920,13920,13920,13920,0
20241007,171900,649122790,13920,13920,13920,13920,0
20241007,171800,649122790,13920,13920,13920,13920,0
20241007,171700,649122790,13920,13920,13920,13920,0
20241007,171600,649122790,13920,13920,13920,13920,0
20241007,171500,649122790,13920,13920,13920,13920,0
20241007,171400,649122790,13920,13920,13920,13920,0
20241007,171300,649122790,13920,13920,13920,13920,0
20241007,171200,649122790,13920,13920,13920,13920,0
20241007,171100,649122790,13920,13920,13920,13920,0
20241007,171000,649122790,13920,13920,13920,13920,0
20241007,170900,649122790,13920,13920,13920,13920,0
20241007,170800,649122790,13920,13920,13920,13920,0
20241007,170700,649122790,13920,13920,13920,13920,0
20241007,170600,649122790,13920,13920,13920,13920,0
20241007,170500,649122790,13920,13920,13920,13920,0
20241007,170400,649122790,13920,13920,13920,13920,0
20241007,170300,649122790,13920,13920,13920,13920,0
20241007,170200,649122790,13920,13920,13920,13920,258
20241007,170100,649122790,13920,13920,13920,13920,0
20241007,170000,649122790,13920,13920,13920,13920,0
20241007,165900,649122790,13920,13920,13920,13920,0
20241007,165800,649122790,13920,13920,13920,13920,0
20241007,165700,649122790,13920,13920,13920,13920,0
20241007,165600,649122790,13920,13920,13920,13920,0
20241007,165500,649122790,13920,13920,13920,13920,0
20241007,165400,649122790,13920,13920,13920,13920,0
20241007,165300,649122790,13920,13920,13920,13920,0
20241007,165200,649122790,13920,13920,13920,13920,0
20241007,165100,649122790,13920,13920,13920,13920,0
20241007,165000,649122790,13920,13920,13920,13920,0
20241007,164900,649122790,13920,13920,13920,13920,0
20241007,164800,649122790,13920,13920,13920,13920,0
20241007,164700,649122790,13920,13920,13920,13920,0
20241007,164600,649122790,13920,13920,13920,13920,0
20241007,164500,649122790,13920,13920,13920,13920,0
20241007,164400,649122790,13920,13920,13920,13920,0
20241007,164300,649122790,13920,13920,13920,13920,0
20241007,164200,649122790,13920,13920,13920,13920,0
20241007,164100,649122790,13920,13920,13920,13920,0
20241007,164000,649122790,13920,13920,13920,13920,0
20241007,163900,649122790,13920,13920,13920,13920,0
20241007,163800,649122790,13920,13920,13920,13920,0
20241007,163700,649122790,13920,13920,13920,13920,0
20241007,163600,649122790,13920,13920,13920,13920,0
20241007,163500,649122790,13920,13920,13920,13920,0
20241007,163400,649122790,13920,13920,13920,13920,0
20241007,163300,649122790,13920,13920,13920,13920,0
20241007,163200,649122790,13920,13920,13920,13920,258
20241007,163100,649122790,13920,13920,13920,13920,0
20241007,163000,649122790,13920,13920,13920,13920,0
20241007,162900,649122790,13920,13920,13920,13920,0
20241007,162800,649122790,13920,13920,13920,13920,0
20241007,162700,649122790,13920,13920,13920,13920,0
20241007,162600,649122790,13920,13920,13920,13920,0
20241007,162500,649122790,13920,13920,13920,13920,0
20241007,162400,649122790,13920,13920,13920,13920,0
20241007,162300,649122790,13920,13920,13920,13920,0
20241007,162200,649122790,13920,13920,13920,13920,0
20241007,162100,649122790,13920,13920,13920,13920,0
20241007,162000,649122790,13920,13920,13920,13920,0
20241007,161900,649122790,13920,13920,13920,13920,0
20241007,161800,649122790,13920,13920,13920,13920,0
20241007,161700,649122790,13920,13920,13920,13920,0
20241007,161600,649122790,13920,13920,13920,13920,0
20241007,161500,649122790,13920,13920,13920,13920,0
20241007,161400,649122790,13920,13920,13920,13920,0
20241007,161300,649122790,13920,13920,13920,13920,0
20241007,161200,649122790,13920,13920,13920,13920,0
20241007,161100,649122790,13920,13920,13920,13920,0
20241007,161000,649122790,13920,13920,13920,13920,0
20241007,160900,649122790,13920,13920,13920,13920,0
20241007,160800,649122790,13920,13920,13920,13920,0
20241007,160700,649122790,13920,13920,13920,13920,0
20241007,160600,649122790,13920,13920,13920,13920,0
20241007,160500,649122790,13920,13920,13920,13920,0
20241007,160400,649122790,13920,13920,13920,13920,0
20241007,160300,649122790,13920,13920,13920,13920,0
20241007,160200,649122790,13920,13920,13920,13920,258
20241007,160100,649122790,13920,13920,13920,13920,0
20241007,160000,649122790,13920,13920,13920,13920,0
20241007,155900,649122790,13920,13920,13920,13920,0
20241007,155800,649122790,13920,13920,13920,13920,0
20241007,155700,649122790,13920,13920,13920,13920,0
20241007,155600,649122790,13920,13920,13920,13920,0
20241007,155500,649122790,13920,13920,13920,13920,0
20241007,155400,649122790,13920,13920,13920,13920,0
20241007,155300,649122790,13920,13920,13920,13920,0
20241007,155200,649122790,13920,13920,13920,13920,0
20241007,155100,649122790,13920,13920,13920,13920,0
20241007,155000,649122790,13920,13920,13920,13920,0
20241007,154900,649122790,13920,13920,13920,13920,0
20241007,154800,649122790,13920,13920,13920,13920,0
20241007,154700,649122790,13920,13920,13920,13920,0
20241007,154600,649122790,13920,13920,13920,13920,0
20241007,154500,649122790,13920,13920,13920,13920,0
20241007,154400,649122790,13920,13920,13920,13920,0
20241007,154300,649122790,13920,13920,13920,13920,0
20241007,154200,649122790,13920,13920,13920,13920,0
20241007,154100,649122790,13920,13920,13920,13920,0
20241007,154000,649122790,13920,13920,13920,13920,0
20241007,153900,649122790,13920,13920,13920,13920,0
20241007,153800,649122790,13920,13920,13920,13920,0
20241007,153700,649122790,13920,13920,13920,13920,0
20241007,153600,649122790,13920,13920,13920,13920,0
20241007,153500,649122790,13920,13920,13920,13920,0
20241007,153400,649122790,13920,13920,13920,13920,0
20241007,153300,649122790,13920,13920,13920,13920,0
20241007,153200,649122790,13920,13920,13920,13920,258
20241007,153100,649122790,13920,13920,13920,13920,0
20241007,153000,649122790,13920,13920,13920,13920,258
20241007,152900,645531430,13870,13870,13870,13870,0
20241007,152800,645531430,13870,13870,13870,13870,0
20241007,152700,645531430,13870,13870,13870,13870,0
20241007,152600,645531430,13870,13870,13870,13870,0
20241007,152500,645531430,13870,13870,13870,13870,0
20241007,152400,645531430,13870,13870,13870,13870,0
20241007,152300,645531430,13870,13870,13870,13870,0
20241007,152200,645531430,13870,13870,13870,13870,0
20241007,152100,645531430,13870,13870,13870,13870,0
20241007,152000,645531430,13870,13870,13870,13870,0
20241007,151900,645531430,13870,13870,13870,13870,2
20241007,151800,645503690,13870,13870,13870,13870,0
20241007,151700,645503690,13870,13870,13870,13870,3
20241007,151600,645462080,13870,13870,13870,13870,2
20241007,151500,645434340,13890,13890,13890,13890,0
20241007,151400,645434340,13890,13890,13890,13890,0
20241007,151300,645434340,13890,13890,13890,13890,10
20241007,151200,645295440,13870,13890,13890,13870,76
20241007,151100,644239900,13890,13880,13890,13880,5
20241007,151000,644170470,13890,13870,13890,13860,52
20241007,150900,643449460,13890,13890,13890,13890,0
20241007,150800,643449460,13890,13890,13890,13890,3
20241007,150700,643407790,13860,13860,13860,13860,0
20241007,150600,643407790,13860,13860,13860,13860,0
20241007,150500,643407790,13860,13860,13860,13860,900
20241007,150400,630933790,13870,13910,13910,13870,700
20241007,150300,621222890,13940,13940,13940,13940,0
20241007,150200,621222890,13940,13940,13940,13940,1
20241007,150100,621208950,13900,13900,13900,13900,0
20241007,150000,621208950,13900,13900,13900,13900,0
20241007,145900,621208950,13900,13900,13900,13900,1
20241007,145800,621195050,13940,13900,13940,13900,203
20241007,145700,618369500,13920,13900,13920,13900,2
20241007,145600,618341680,13920,13920,13920,13910,12
20241007,145500,618174740,13890,13890,13890,13890,0
20241007,145400,618174740,13890,13890,13890,13890,0
20241007,145300,618174740,13890,13890,13890,13890,0
20241007,145200,618174740,13890,13890,13890,13890,0
20241007,145100,618174740,13890,13890,13890,13890,0
20241007,145000,618174740,13890,13890,13890,13890,0
20241007,144900,618174740,13890,13890,13890,13890,0
20241007,144800,618174740,13890,13890,13890,13890,0
20241007,144700,618174740,13890,13890,13890,13890,0
20241007,144600,618174740,13890,13890,13890,13890,0
20241007,144500,618174740,13890,13890,13890,13890,0
20241007,144400,618174740,13890,13890,13890,13890,0
20241007,144300,618174740,13890,13890,13890,13890,0
20241007,144200,618174740,13890,13890,13890,13890,0
20241007,144100,618174740,13890,13890,13890,13890,0
20241007,144000,618174740,13890,13890,13890,13890,10
20241007,143900,618035840,13890,13890,13890,13880,92
20241007,143800,616757970,13920,13920,13920,13920,0
20241007,143700,616757970,13920,13920,13920,13920,1
20241007,143600,616744050,13920,13920,13920,13920,30
20241007,143500,616326450,13920,13900,13920,13900,5
20241007,143400,616256920,13900,13900,13900,13900,3
20241007,143300,616215220,13870,13870,13870,13870,0
20241007,143200,616215220,13870,13890,13890,13870,654
20241007,143100,607137750,13890,13910,13910,13890,404
20241007,143000,601522140,13930,13930,13930,13930,30
20241007,142900,601104240,13930,13930,13930,13930,0
20241007,142800,601104240,13930,13930,13930,13930,0
20241007,142700,601104240,13930,13930,13930,13930,0
20241007,142600,601104240,13930,13930,13930,13930,0
20241007,142500,601104240,13930,13930,13930,13930,0
20241007,142400,601104240,13930,13930,13930,13930,100
20241007,142300,599711240,13930,13930,13930,13930,0
20241007,142200,599711240,13930,13930,13930,13930,0
20241007,142100,599711240,13930,13920,13930,13920,200
20241007,142000,596925920,13910,13910,13910,13910,0
20241007,141900,596925920,13910,13910,13910,13910,0
20241007,141800,596925920,13910,13910,13910,13910,0
20241007,141700,596925920,13910,13910,13910,13910,0
20241007,141600,596925920,13910,13910,13910,13910,0
20241007,141500,596925920,13910,13910,13910,13910,0
20241007,141400,596925920,13910,13910,13910,13910,32
20241007,141300,596480800,13910,13910,13910,13910,0
20241007,141200,596480800,13910,13910,13910,13910,0
20241007,141100,596480800,13910,13910,13910,13910,13
20241007,141000,596299970,13900,13900,13900,13900,0
20241007,140900,596299970,13900,13900,13900,13900,0
20241007,140800,596299970,13900,13900,13900,13900,0
20241007,140700,596299970,13900,13900,13900,13900,0
20241007,140600,596299970,13900,13900,13900,13900,0
20241007,140500,596299970,13900,13900,13900,13900,0
20241007,140400,596299970,13900,13900,13900,13900,0
20241007,140300,596299970,13900,13900,13900,13900,0
20241007,140200,596299970,13900,13900,13900,13900,76
20241007,140100,595243570,13900,13900,13900,13900,0
20241007,140000,595243570,13900,13900,13900,13900,0
20241007,135900,595243570,13900,13900,13900,13900,0
20241007,135800,595243570,13900,13900,13900,13900,0
20241007,135700,595243570,13900,13900,13900,13900,5
20241007,135600,595174070,13880,13880,13880,13880,0
20241007,135500,595174070,13880,13880,13880,13880,1
20241007,135400,595160190,13880,13880,13880,13880,0
20241007,135300,595160190,13880,13880,13880,13880,0
20241007,135200,595160190,13880,13880,13880,13880,0
20241007,135100,595160190,13880,13880,13880,13880,0
20241007,135000,595160190,13880,13880,13880,13880,18
20241007,134900,594910350,13910,13910,13910,13910,0
20241007,134800,594910350,13910,13910,13910,13910,0
20241007,134700,594910350,13910,13910,13910,13910,0
20241007,134600,594910350,13910,13910,13910,13910,0
20241007,134500,594910350,13910,13910,13910,13910,0
20241007,134400,594910350,13910,13910,13910,13910,0
20241007,134300,594910350,13910,13910,13910,13910,0
20241007,134200,594910350,13910,13910,13910,13910,0
20241007,134100,594910350,13910,13910,13910,13910,0
20241007,134000,594910350,13910,13910,13910,13910,0
20241007,133900,594910350,13910,13900,13910,13900,3
20241007,133800,594868630,13910,13910,13910,13910,0
20241007,133700,594868630,13910,13910,13910,13910,0
20241007,133600,594868630,13910,13900,13910,13900,19
20241007,133500,594604350,13910,13900,13910,13900,115
20241007,133400,593005840,13900,13900,13900,13900,0
20241007,133300,593005840,13900,13900,13900,13900,71
20241007,133200,592018940,13890,13890,13890,13890,0
20241007,133100,592018940,13890,13890,13890,13890,0
20241007,133000,592018940,13890,13890,13890,13890,12
20241007,132900,591852260,13890,13890,13890,13890,22
20241007,132800,591546680,13890,13890,13890,13890,1
20241007,132700,591532790,13890,13890,13890,13890,1
20241007,132600,591518900,13900,13900,13900,13900,0
20241007,132500,591518900,13900,13900,13900,13900,0
20241007,132400,591518900,13900,13900,13900,13900,10
20241007,132300,591379900,13900,13900,13900,13900,11
20241007,132200,591227000,13900,13900,13900,13900,0
20241007,132100,591227000,13900,13900,13900,13900,0
20241007,132000,591227000,13900,13900,13900,13900,10
20241007,131900,591088000,13900,13900,13900,13900,0
20241007,131800,591088000,13900,13890,13900,13890,143
20241007,131700,589100880,13890,13890,13890,13890,209
20241007,131600,586197870,13920,13910,13920,13910,2
20241007,131500,586170040,13890,13890,13890,13890,20
20241007,131400,585892240,13890,13890,13890,13890,479
20241007,131300,579238930,13890,13890,13890,13890,0
20241007,131200,579238930,13890,13890,13890,13890,0
20241007,131100,579238930,13890,13890,13890,13890,1
20241007,131000,579225040,13870,13870,13870,13870,0
20241007,130900,579225040,13870,13870,13870,13870,0
20241007,130800,579225040,13870,13870,13870,13870,0
20241007,130700,579225040,13870,13870,13870,13870,0
20241007,130600,579225040,13870,13870,13870,13870,0
20241007,130500,579225040,13870,13870,13870,13870,0
20241007,130400,579225040,13870,13870,13870,13870,0
20241007,130300,579225040,13870,13870,13870,13870,0
20241007,130200,579225040,13870,13870,13870,13870,10
20241007,130100,579086340,13890,13890,13890,13890,0
20241007,130000,579086340,13890,13890,13890,13890,0
20241007,125900,579086340,13890,13890,13890,13890,0
20241007,125800,579086340,13890,13890,13890,13890,0
20241007,125700,579086340,13890,13890,13890,13890,0
20241007,125600,579086340,13890,13890,13890,13890,0
20241007,125500,579086340,13890,13890,13890,13890,0
20241007,125400,579086340,13890,13880,13890,13880,2
20241007,125300,579058570,13890,13890,13890,13890,0
20241007,125200,579058570,13890,13860,13890,13860,193
20241007,125100,576382130,13860,13860,13860,13860,10
20241007,125000,576243530,13850,13850,13850,13850,0
20241007,124900,576243530,13850,13860,13860,13850,22
20241007,124800,575938820,13860,13860,13860,13860,1
20241007,124700,575924960,13850,13850,13850,13850,0
20241007,124600,575924960,13850,13850,13850,13850,0
20241007,124500,575924960,13850,13850,13850,13850,0
20241007,124400,575924960,13850,13850,13850,13850,0
20241007,124300,575924960,13850,13850,13850,13850,0
20241007,124200,575924960,13850,13850,13850,13850,0
20241007,124100,575924960,13850,13850,13850,13850,1
20241007,124000,575911110,13840,13840,13840,13840,0
20241007,123900,575911110,13840,13840,13840,13840,0
20241007,123800,575911110,13840,13840,13840,13840,0
20241007,123700,575911110,13840,13840,13840,13840,0
20241007,123600,575911110,13840,13840,13840,13840,0
20241007,123500,575911110,13840,13840,13840,13840,10
20241007,123400,575772710,13830,13830,13830,13830,0
20241007,123300,575772710,13830,13830,13830,13830,0
20241007,123200,575772710,13830,13830,13830,13830,0
20241007,123100,575772710,13830,13830,13830,13830,0
20241007,123000,575772710,13830,13830,13830,13830,0
20241007,122900,575772710,13830,13830,13830,13830,0
20241007,122800,575772710,13830,13830,13830,13830,0
20241007,122700,575772710,13830,13870,13870,13830,546
20241007,122600,568205970,13890,13890,13890,13890,0
20241007,122500,568205970,13890,13890,13890,13890,0
20241007,122400,568205970,13890,13890,13890,13890,1
20241007,122300,568192080,13870,13870,13870,13870,0
20241007,122200,568192080,13870,13860,13870,13860,2
20241007,122100,568164350,13870,13870,13870,13870,0
20241007,122000,568164350,13870,13870,13870,13870,0
20241007,121900,568164350,13870,13870,13870,13870,0
20241007,121800,568164350,13870,13830,13870,13830,92
20241007,121700,566889880,13830,13830,13830,13830,0
20241007,121600,566889880,13830,13830,13830,13830,18
20241007,121500,566640940,13820,13820,13820,13820,0
20241007,121400,566640940,13820,13820,13820,13820,0
20241007,121300,566640940,13820,13820,13820,13820,23
20241007,121200,566323080,13830,13830,13830,13830,0
20241007,121100,566323080,13830,13830,13830,13830,1
20241007,121000,566309250,13810,13810,13810,13810,22
20241007,120900,566005430,13830,13830,13830,13830,0
20241007,120800,566005430,13830,13830,13830,13830,2
20241007,120700,565977770,13810,13870,13870,13810,1000
20241007,120600,552155690,13890,13890,13890,13890,0
20241007,120500,552155690,13890,13890,13890,13890,0
20241007,120400,552155690,13890,13890,13890,13890,0
20241007,120300,552155690,13890,13850,13890,13850,100
20241007,120200,550770330,13850,13850,13850,13850,0
20241007,120100,550770330,13850,13850,13850,13850,170
20241007,120000,548415830,13850,13850,13850,13850,0
20241007,115900,548415830,13850,13870,13870,13830,103
20241007,115800,546991260,13850,13850,13850,13850,0
20241007,115700,546991260,13850,13850,13850,13850,60
20241007,115600,546160260,13850,13850,13850,13850,0
20241007,115500,546160260,13850,13840,13850,13840,880
20241007,115400,533979550,13840,13840,13840,13840,5
20241007,115300,533910350,13820,13840,13840,13820,1247
20241007,115200,516653390,13830,13830,13830,13830,0
20241007,115100,516653390,13830,13830,13830,13830,50
20241007,115000,515961890,13820,13820,13820,13820,0
20241007,114900,515961890,13820,13820,13820,13820,0
20241007,114800,515961890,13820,13820,13820,13820,0
20241007,114700,515961890,13820,13820,13820,13820,0
20241007,114600,515961890,13820,13820,13820,13820,0
20241007,114500,515961890,13820,13820,13820,13820,0
20241007,114400,515961890,13820,13840,13840,13820,54
20241007,114300,515214610,13840,13840,13840,13840,5
20241007,114200,515145410,13820,13820,13820,13820,0
20241007,114100,515145410,13820,13820,13820,13820,0
20241007,114000,515145410,13820,13820,13820,13820,0
20241007,113900,515145410,13820,13820,13820,13820,0
20241007,113800,515145410,13820,13820,13820,13820,0
20241007,113700,515145410,13820,13820,13820,13820,0
20241007,113600,515145410,13820,13820,13820,13820,0
20241007,113500,515145410,13820,13820,13820,13820,0
20241007,113400,515145410,13820,13820,13820,13820,0
20241007,113300,515145410,13820,13820,13820,13820,0
20241007,113200,515145410,13820,13820,13820,13820,72
20241007,113100,514150370,13820,13820,13820,13820,0
20241007,113000,514150370,13820,13820,13820,13820,0
20241007,112900,514150370,13820,13820,13820,13820,0
20241007,112800,514150370,13820,13820,13820,13820,0
20241007,112700,514150370,13820,13820,13820,13820,0
20241007,112600,514150370,13820,13820,13820,13820,0
20241007,112500,514150370,13820,13820,13820,13820,0
20241007,112400,514150370,13820,13820,13820,13820,0
20241007,112300,514150370,13820,13820,13820,13820,0
20241007,112200,514150370,13820,13820,13820,13820,0
20241007,112100,514150370,13820,13820,13820,13820,0
20241007,112000,514150370,13820,13850,13880,13820,802
20241007,111900,503066320,13820,13820,13820,13820,0
20241007,111800,503066320,13820,13840,13840,13820,3
20241007,111700,503024840,13840,13840,13840,13840,0
20241007,111600,503024840,13840,13860,13860,13840,279
20241007,111500,499160700,13850,13850,13850,13850,0
20241007,111400,499160700,13850,13860,13860,13850,301
20241007,111300,494991840,13860,13860,13860,13860,1
20241007,111200,494977980,13850,13850,13850,13850,0
20241007,111100,494977980,13850,13850,13850,13850,0
20241007,111000,494977980,13850,13850,13850,13850,0
20241007,110900,494977980,13850,13820,13850,13820,2
20241007,110800,494950310,13850,13850,13850,13850,0
20241007,110700,494950310,13850,13850,13850,13850,0
20241007,110600,494950310,13850,13850,13850,13850,0
20241007,110500,494950310,13850,13850,13850,13850,0
20241007,110400,494950310,13850,13880,13880,13850,153
20241007,110300,492831230,13900,13900,13900,13900,0
20241007,110200,492831230,13900,13800,13900,13800,431
20241007,110100,486857250,13780,13790,13790,13780,770
20241007,110000,476246150,13820,13810,13820,13810,152
20241007,105900,474145960,13810,13780,13820,13780,235
20241007,105800,470904550,13790,13790,13790,13790,2474
20241007,105700,436788090,13780,13780,13780,13780,0
20241007,105600,436788090,13780,13780,13780,13780,0
20241007,105500,436788090,13780,13790,13790,13780,120
20241007,105400,435134290,13780,13790,13790,13780,2542
20241007,105300,400080190,13810,13910,13910,13800,10162
20241007,105200,259747200,13920,13910,13920,13910,2
20241007,105100,259719370,13920,13900,13920,13900,4
20241007,105000,259663730,13920,13920,13920,13920,1
20241007,104900,259649810,13880,13880,13880,13880,0
20241007,104800,259649810,13880,13880,13880,13880,0
20241007,104700,259649810,13880,13880,13880,13880,0
20241007,104600,259649810,13880,13900,13920,13880,76
20241007,104500,258592110,13920,13920,13920,13920,0
20241007,104400,258592110,13920,13920,13920,13920,0
20241007,104300,258592110,13920,13920,13920,13920,0
20241007,104200,258592110,13920,13900,13920,13900,2
20241007,104100,258564290,13920,13920,13920,13920,0
20241007,104000,258564290,13920,13920,13920,13920,0
20241007,103900,258564290,13920,13920,13920,13920,0
20241007,103800,258564290,13920,13920,13920,13920,0
20241007,103700,258564290,13920,13920,13920,13920,0
20241007,103600,258564290,13920,13920,13920,13920,0
20241007,103500,258564290,13920,13920,13920,13920,0
20241007,103400,258564290,13920,13900,13920,13900,3
20241007,103300,258522550,13880,13880,13880,13880,2054
20241007,103200,230013030,13880,13880,13880,13880,0
20241007,103100,230013030,13880,13880,13880,13880,0
20241007,103000,230013030,13880,13880,13880,13880,513
20241007,102900,222892590,13920,13920,13920,13920,0
20241007,102800,222892590,13920,13880,13920,13870,1124
20241007,102700,207300400,13880,13880,13880,13880,488
20241007,102600,200526960,13850,13850,13850,13850,787
20241007,102500,189627010,13880,13880,13880,13880,0
20241007,102400,189627010,13880,13870,13880,13870,2
20241007,102300,189599260,13880,13880,13880,13880,0
20241007,102200,189599260,13880,13880,13880,13880,0
20241007,102100,189599260,13880,13880,13880,13880,0
20241007,102000,189599260,13880,13870,13880,13870,3
20241007,101900,189557630,13880,13880,13880,13880,0
20241007,101800,189557630,13880,13840,13880,13840,3
20241007,101700,189516040,13840,13840,13840,13840,22
20241007,101600,189211560,13840,13840,13840,13840,0
20241007,101500,189211560,13840,13850,13850,13840,800
20241007,101400,178133060,13850,13850,13850,13850,120
20241007,101300,176471060,13850,13850,13850,13850,2
20241007,101200,176443360,13850,13850,13850,13850,0
20241007,101100,176443360,13850,13850,13850,13850,0
20241007,101000,176443360,13850,13850,13850,13850,209
20241007,100900,173548710,13850,13850,13850,13850,6
20241007,100800,173465610,13850,13850,13850,13850,10
20241007,100700,173327110,13850,13850,13850,13850,0
20241007,100600,173327110,13850,13850,13850,13850,0
20241007,100500,173327110,13850,13850,13850,13850,0
20241007,100400,173327110,13850,13860,13860,13850,340
20241007,100300,168618100,13860,13860,13860,13860,0
20241007,100200,168618100,13860,13860,13860,13860,0
20241007,100100,168618100,13860,13860,13860,13860,642
20241007,100000,159719980,13870,13890,13890,13870,279
20241007,095900,155849520,13900,13900,13900,13900,7
20241007,095800,155752220,13900,13900,13900,13900,0
20241007,095700,155752220,13900,13900,13900,13900,1
20241007,095600,155738320,13900,13900,13900,13900,0
20241007,095500,155738320,13900,13900,13900,13900,0
20241007,095400,155738320,13900,13900,13900,13900,7
20241007,095300,155641020,13900,13900,13900,13900,0
20241007,095200,155641020,13900,13900,13900,13900,0
20241007,095100,155641020,13900,13900,13900,13900,0
20241007,095000,155641020,13900,13900,13900,13900,23
20241007,094900,155321320,13900,13900,13900,13900,0
20241007,094800,155321320,13900,13900,13900,13900,0
20241007,094700,155321320,13900,13900,13900,13900,0
20241007,094600,155321320,13900,13900,13900,13900,0
20241007,094500,155321320,13900,13900,13900,13900,0
20241007,094400,155321320,13900,13900,13900,13900,0
20241007,094300,155321320,13900,13900,13900,13900,0
20241007,094200,155321320,13900,13900,13900,13900,0
20241007,094100,155321320,13900,13900,13900,13900,0
20241007,094000,155321320,13900,13900,13900,13900,0
20241007,093900,155321320,13900,13900,13900,13890,500
20241007,093800,148376300,13900,13890,13900,13890,83
20241007,093700,147222620,13890,13890,13920,13890,13
20241007,093600,147041980,13900,13900,13900,13900,0
20241007,093500,147041980,13900,13900,13900,13900,0
20241007,093400,147041980,13900,13870,13900,13870,515
20241007,093300,139898480,13920,13890,13920,13890,101
20241007,093200,138495560,13880,13890,13920,13880,102
20241007,093100,137079720,13910,13890,13920,13890,559
20241007,093000,129315140,13920,13890,13920,13890,728
20241007,092900,119195950,13860,13880,13890,13860,687
20241007,092800,109674080,13890,13850,13890,13850,767
20241007,092700,99050910,13850,13850,13850,13850,845
20241007,092600,87347660,13890,13890,13890,13890,0
20241007,092500,87347660,13890,13850,13890,13850,2
20241007,092400,87319920,13890,13850,13890,13850,644
20241007,092300,78382060,13870,13870,13870,13870,0
20241007,092200,78382060,13870,13890,13890,13860,765
20241007,092100,67767910,13900,13900,13900,13900,0
20241007,092000,67767910,13900,13900,13900,13900,1
20241007,091900,67754010,13920,13910,13920,13910,2
20241007,091800,67726180,13920,13920,13920,13920,0
20241007,091700,67726180,13920,13910,13920,13910,5
20241007,091600,67656600,13920,13920,13920,13920,0
20241007,091500,67656600,13920,13920,13920,13920,0
20241007,091400,67656600,13920,13910,13920,13910,120
20241007,091300,65987310,13920,13920,13920,13920,0
20241007,091200,65987310,13920,13920,13920,13920,1
20241007,091100,65973390,13880,13880,13880,13880,20
20241007,091000,65695790,13930,13930,13930,13930,0
20241007,090900,65695790,13930,13930,13930,13930,500
20241007,090800,58730790,13820,13820,13820,13820,38
20241007,090700,58205630,13820,13940,13940,13820,123
20241007,090600,56504070,13940,13940,13940,13940,1
20241007,090500,56490130,14090,14090,14090,14090,0
20241007,090400,56490130,14090,14090,14090,14090,0
20241007,090300,56490130,14090,14090,14090,14090,0
20241007,090200,56490130,14090,14090,14090,14090,0
20241007,090100,56490130,14090,14090,14090,14090,0
20241007,090000,56490130,14090,13800,14090,13800,4093