KissMeData/072990/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200000,666749040,11210,11210,11210,11210,2997
20241007,195900,666749040,11210,11210,11210,11210,0
20241007,195800,666749040,11210,11210,11210,11210,0
20241007,195700,666749040,11210,11210,11210,11210,0
20241007,195600,666749040,11210,11210,11210,11210,0
20241007,195500,666749040,11210,11210,11210,11210,0
20241007,195400,666749040,11210,11210,11210,11210,0
20241007,195300,666749040,11210,11210,11210,11210,0
20241007,195200,666749040,11210,11210,11210,11210,0
20241007,195100,666749040,11210,11210,11210,11210,0
20241007,195000,666749040,11210,11210,11210,11210,0
20241007,194900,666749040,11210,11210,11210,11210,0
20241007,194800,666749040,11210,11210,11210,11210,0
20241007,194700,666749040,11210,11210,11210,11210,0
20241007,194600,666749040,11210,11210,11210,11210,0
20241007,194500,666749040,11210,11210,11210,11210,0
20241007,194400,666749040,11210,11210,11210,11210,0
20241007,194300,666749040,11210,11210,11210,11210,0
20241007,194200,666749040,11210,11210,11210,11210,0
20241007,194100,666749040,11210,11210,11210,11210,0
20241007,194000,666749040,11210,11210,11210,11210,0
20241007,193900,666749040,11210,11210,11210,11210,0
20241007,193800,666749040,11210,11210,11210,11210,0
20241007,193700,666749040,11210,11210,11210,11210,0
20241007,193600,666749040,11210,11210,11210,11210,0
20241007,193500,666749040,11210,11210,11210,11210,0
20241007,193400,666749040,11210,11210,11210,11210,0
20241007,193300,666749040,11210,11210,11210,11210,0
20241007,193200,666749040,11210,11210,11210,11210,0
20241007,193100,666749040,11210,11210,11210,11210,0
20241007,193000,666749040,11210,11210,11210,11210,2997
20241007,192900,666749040,11210,11210,11210,11210,0
20241007,192800,666749040,11210,11210,11210,11210,0
20241007,192700,666749040,11210,11210,11210,11210,0
20241007,192600,666749040,11210,11210,11210,11210,0
20241007,192500,666749040,11210,11210,11210,11210,0
20241007,192400,666749040,11210,11210,11210,11210,0
20241007,192300,666749040,11210,11210,11210,11210,0
20241007,192200,666749040,11210,11210,11210,11210,0
20241007,192100,666749040,11210,11210,11210,11210,0
20241007,192000,666749040,11210,11210,11210,11210,0
20241007,191900,666749040,11210,11210,11210,11210,0
20241007,191800,666749040,11210,11210,11210,11210,0
20241007,191700,666749040,11210,11210,11210,11210,0
20241007,191600,666749040,11210,11210,11210,11210,0
20241007,191500,666749040,11210,11210,11210,11210,0
20241007,191400,666749040,11210,11210,11210,11210,0
20241007,191300,666749040,11210,11210,11210,11210,0
20241007,191200,666749040,11210,11210,11210,11210,0
20241007,191100,666749040,11210,11210,11210,11210,0
20241007,191000,666749040,11210,11210,11210,11210,0
20241007,190900,666749040,11210,11210,11210,11210,0
20241007,190800,666749040,11210,11210,11210,11210,0
20241007,190700,666749040,11210,11210,11210,11210,0
20241007,190600,666749040,11210,11210,11210,11210,0
20241007,190500,666749040,11210,11210,11210,11210,0
20241007,190400,666749040,11210,11210,11210,11210,0
20241007,190300,666749040,11210,11210,11210,11210,0
20241007,190200,666749040,11210,11210,11210,11210,0
20241007,190100,666749040,11210,11210,11210,11210,0
20241007,190000,666749040,11210,11210,11210,11210,2997
20241007,185900,666749040,11210,11210,11210,11210,0
20241007,185800,666749040,11210,11210,11210,11210,0
20241007,185700,666749040,11210,11210,11210,11210,0
20241007,185600,666749040,11210,11210,11210,11210,0
20241007,185500,666749040,11210,11210,11210,11210,0
20241007,185400,666749040,11210,11210,11210,11210,0
20241007,185300,666749040,11210,11210,11210,11210,0
20241007,185200,666749040,11210,11210,11210,11210,0
20241007,185100,666749040,11210,11210,11210,11210,0
20241007,185000,666749040,11210,11210,11210,11210,0
20241007,184900,666749040,11210,11210,11210,11210,0
20241007,184800,666749040,11210,11210,11210,11210,0
20241007,184700,666749040,11210,11210,11210,11210,0
20241007,184600,666749040,11210,11210,11210,11210,0
20241007,184500,666749040,11210,11210,11210,11210,0
20241007,184400,666749040,11210,11210,11210,11210,0
20241007,184300,666749040,11210,11210,11210,11210,0
20241007,184200,666749040,11210,11210,11210,11210,0
20241007,184100,666749040,11210,11210,11210,11210,0
20241007,184000,666749040,11210,11210,11210,11210,0
20241007,183900,666749040,11210,11210,11210,11210,0
20241007,183800,666749040,11210,11210,11210,11210,0
20241007,183700,666749040,11210,11210,11210,11210,0
20241007,183600,666749040,11210,11210,11210,11210,0
20241007,183500,666749040,11210,11210,11210,11210,0
20241007,183400,666749040,11210,11210,11210,11210,0
20241007,183300,666749040,11210,11210,11210,11210,0
20241007,183200,666749040,11210,11210,11210,11210,0
20241007,183100,666749040,11210,11210,11210,11210,0
20241007,183000,666749040,11210,11210,11210,11210,2997
20241007,182900,666749040,11210,11210,11210,11210,0
20241007,182800,666749040,11210,11210,11210,11210,0
20241007,182700,666749040,11210,11210,11210,11210,0
20241007,182600,666749040,11210,11210,11210,11210,0
20241007,182500,666749040,11210,11210,11210,11210,0
20241007,182400,666749040,11210,11210,11210,11210,0
20241007,182300,666749040,11210,11210,11210,11210,0
20241007,182200,666749040,11210,11210,11210,11210,0
20241007,182100,666749040,11210,11210,11210,11210,0
20241007,182000,666749040,11210,11210,11210,11210,0
20241007,181900,666749040,11210,11210,11210,11210,0
20241007,181800,666749040,11210,11210,11210,11210,0
20241007,181700,666749040,11210,11210,11210,11210,0
20241007,181600,666749040,11210,11210,11210,11210,0
20241007,181500,666749040,11210,11210,11210,11210,0
20241007,181400,666749040,11210,11210,11210,11210,0
20241007,181300,666749040,11210,11210,11210,11210,0
20241007,181200,666749040,11210,11210,11210,11210,0
20241007,181100,666749040,11210,11210,11210,11210,0
20241007,181000,666749040,11210,11210,11210,11210,0
20241007,180900,666749040,11210,11210,11210,11210,0
20241007,180800,666749040,11210,11210,11210,11210,0
20241007,180700,666749040,11210,11210,11210,11210,0
20241007,180600,666749040,11210,11210,11210,11210,0
20241007,180500,666749040,11210,11210,11210,11210,0
20241007,180400,666749040,11210,11210,11210,11210,0
20241007,180300,666749040,11210,11210,11210,11210,0
20241007,180200,666749040,11210,11210,11210,11210,0
20241007,180100,666749040,11210,11210,11210,11210,0
20241007,180000,666749040,11210,11210,11210,11210,2997
20241007,175900,666749040,11210,11210,11210,11210,0
20241007,175800,666749040,11210,11210,11210,11210,0
20241007,175700,666749040,11210,11210,11210,11210,0
20241007,175600,666749040,11210,11210,11210,11210,0
20241007,175500,666749040,11210,11210,11210,11210,0
20241007,175400,666749040,11210,11210,11210,11210,0
20241007,175300,666749040,11210,11210,11210,11210,0
20241007,175200,666749040,11210,11210,11210,11210,0
20241007,175100,666749040,11210,11210,11210,11210,0
20241007,175000,666749040,11210,11210,11210,11210,0
20241007,174900,666749040,11210,11210,11210,11210,0
20241007,174800,666749040,11210,11210,11210,11210,0
20241007,174700,666749040,11210,11210,11210,11210,0
20241007,174600,666749040,11210,11210,11210,11210,0
20241007,174500,666749040,11210,11210,11210,11210,0
20241007,174400,666749040,11210,11210,11210,11210,0
20241007,174300,666749040,11210,11210,11210,11210,0
20241007,174200,666749040,11210,11210,11210,11210,0
20241007,174100,666749040,11210,11210,11210,11210,0
20241007,174000,666749040,11210,11210,11210,11210,0
20241007,173900,666749040,11210,11210,11210,11210,0
20241007,173800,666749040,11210,11210,11210,11210,0
20241007,173700,666749040,11210,11210,11210,11210,0
20241007,173600,666749040,11210,11210,11210,11210,0
20241007,173500,666749040,11210,11210,11210,11210,0
20241007,173400,666749040,11210,11210,11210,11210,0
20241007,173300,666749040,11210,11210,11210,11210,0
20241007,173200,666749040,11210,11210,11210,11210,0
20241007,173100,666749040,11210,11210,11210,11210,0
20241007,173000,666749040,11210,11210,11210,11210,2997
20241007,172900,666749040,11210,11210,11210,11210,0
20241007,172800,666749040,11210,11210,11210,11210,0
20241007,172700,666749040,11210,11210,11210,11210,0
20241007,172600,666749040,11210,11210,11210,11210,0
20241007,172500,666749040,11210,11210,11210,11210,0
20241007,172400,666749040,11210,11210,11210,11210,0
20241007,172300,666749040,11210,11210,11210,11210,0
20241007,172200,666749040,11210,11210,11210,11210,0
20241007,172100,666749040,11210,11210,11210,11210,0
20241007,172000,666749040,11210,11210,11210,11210,0
20241007,171900,666749040,11210,11210,11210,11210,0
20241007,171800,666749040,11210,11210,11210,11210,0
20241007,171700,666749040,11210,11210,11210,11210,0
20241007,171600,666749040,11210,11210,11210,11210,0
20241007,171500,666749040,11210,11210,11210,11210,0
20241007,171400,666749040,11210,11210,11210,11210,0
20241007,171300,666749040,11210,11210,11210,11210,0
20241007,171200,666749040,11210,11210,11210,11210,0
20241007,171100,666749040,11210,11210,11210,11210,0
20241007,171000,666749040,11210,11210,11210,11210,0
20241007,170900,666749040,11210,11210,11210,11210,0
20241007,170800,666749040,11210,11210,11210,11210,0
20241007,170700,666749040,11210,11210,11210,11210,0
20241007,170600,666749040,11210,11210,11210,11210,0
20241007,170500,666749040,11210,11210,11210,11210,0
20241007,170400,666749040,11210,11210,11210,11210,0
20241007,170300,666749040,11210,11210,11210,11210,0
20241007,170200,666749040,11210,11210,11210,11210,0
20241007,170100,666749040,11210,11210,11210,11210,0
20241007,170000,666749040,11210,11210,11210,11210,2997
20241007,165900,666749040,11210,11210,11210,11210,0
20241007,165800,666749040,11210,11210,11210,11210,0
20241007,165700,666749040,11210,11210,11210,11210,0
20241007,165600,666749040,11210,11210,11210,11210,0
20241007,165500,666749040,11210,11210,11210,11210,0
20241007,165400,666749040,11210,11210,11210,11210,0
20241007,165300,666749040,11210,11210,11210,11210,0
20241007,165200,666749040,11210,11210,11210,11210,0
20241007,165100,666749040,11210,11210,11210,11210,0
20241007,165000,666749040,11210,11210,11210,11210,0
20241007,164900,666749040,11210,11210,11210,11210,0
20241007,164800,666749040,11210,11210,11210,11210,0
20241007,164700,666749040,11210,11210,11210,11210,0
20241007,164600,666749040,11210,11210,11210,11210,0
20241007,164500,666749040,11210,11210,11210,11210,0
20241007,164400,666749040,11210,11210,11210,11210,0
20241007,164300,666749040,11210,11210,11210,11210,0
20241007,164200,666749040,11210,11210,11210,11210,0
20241007,164100,666749040,11210,11210,11210,11210,0
20241007,164000,666749040,11210,11210,11210,11210,0
20241007,163900,666749040,11210,11210,11210,11210,0
20241007,163800,666749040,11210,11210,11210,11210,0
20241007,163700,666749040,11210,11210,11210,11210,0
20241007,163600,666749040,11210,11210,11210,11210,0
20241007,163500,666749040,11210,11210,11210,11210,0
20241007,163400,666749040,11210,11210,11210,11210,0
20241007,163300,666749040,11210,11210,11210,11210,0
20241007,163200,666749040,11210,11210,11210,11210,0
20241007,163100,666749040,11210,11210,11210,11210,0
20241007,163000,666749040,11210,11210,11210,11210,2997
20241007,162900,666749040,11210,11210,11210,11210,0
20241007,162800,666749040,11210,11210,11210,11210,0
20241007,162700,666749040,11210,11210,11210,11210,0
20241007,162600,666749040,11210,11210,11210,11210,0
20241007,162500,666749040,11210,11210,11210,11210,0
20241007,162400,666749040,11210,11210,11210,11210,0
20241007,162300,666749040,11210,11210,11210,11210,0
20241007,162200,666749040,11210,11210,11210,11210,0
20241007,162100,666749040,11210,11210,11210,11210,0
20241007,162000,666749040,11210,11210,11210,11210,0
20241007,161900,666749040,11210,11210,11210,11210,0
20241007,161800,666749040,11210,11210,11210,11210,0
20241007,161700,666749040,11210,11210,11210,11210,0
20241007,161600,666749040,11210,11210,11210,11210,0
20241007,161500,666749040,11210,11210,11210,11210,0
20241007,161400,666749040,11210,11210,11210,11210,0
20241007,161300,666749040,11210,11210,11210,11210,0
20241007,161200,666749040,11210,11210,11210,11210,0
20241007,161100,666749040,11210,11210,11210,11210,0
20241007,161000,666749040,11210,11210,11210,11210,0
20241007,160900,666749040,11210,11210,11210,11210,0
20241007,160800,666749040,11210,11210,11210,11210,0
20241007,160700,666749040,11210,11210,11210,11210,0
20241007,160600,666749040,11210,11210,11210,11210,0
20241007,160500,666749040,11210,11210,11210,11210,0
20241007,160400,666749040,11210,11210,11210,11210,0
20241007,160300,666749040,11210,11210,11210,11210,0
20241007,160200,666749040,11210,11210,11210,11210,0
20241007,160100,666749040,11210,11210,11210,11210,0
20241007,160000,666749040,11210,11210,11210,11210,2997
20241007,155900,666749040,11210,11210,11210,11210,0
20241007,155800,666749040,11210,11210,11210,11210,0
20241007,155700,666749040,11210,11210,11210,11210,0
20241007,155600,666749040,11210,11210,11210,11210,0
20241007,155500,666749040,11210,11210,11210,11210,0
20241007,155400,666749040,11210,11210,11210,11210,0
20241007,155300,666749040,11210,11210,11210,11210,0
20241007,155200,666749040,11210,11210,11210,11210,0
20241007,155100,666749040,11210,11210,11210,11210,0
20241007,155000,666749040,11210,11210,11210,11210,0
20241007,154900,666749040,11210,11210,11210,11210,0
20241007,154800,666749040,11210,11210,11210,11210,0
20241007,154700,666749040,11210,11210,11210,11210,0
20241007,154600,666749040,11210,11210,11210,11210,0
20241007,154500,666749040,11210,11210,11210,11210,0
20241007,154400,666749040,11210,11210,11210,11210,0
20241007,154300,666749040,11210,11210,11210,11210,0
20241007,154200,666749040,11210,11210,11210,11210,0
20241007,154100,666749040,11210,11210,11210,11210,0
20241007,154000,666749040,11210,11210,11210,11210,0
20241007,153900,666749040,11210,11210,11210,11210,0
20241007,153800,666749040,11210,11210,11210,11210,0
20241007,153700,666749040,11210,11210,11210,11210,0
20241007,153600,666749040,11210,11210,11210,11210,0
20241007,153500,666749040,11210,11210,11210,11210,0
20241007,153400,666749040,11210,11210,11210,11210,0
20241007,153300,666749040,11210,11210,11210,11210,0
20241007,153200,666749040,11210,11210,11210,11210,0
20241007,153100,666749040,11210,11210,11210,11210,0
20241007,153000,666749040,11210,11210,11210,11210,5994
20241007,152900,633152670,11210,11210,11210,11210,0
20241007,152800,633152670,11210,11210,11210,11210,0
20241007,152700,633152670,11210,11210,11210,11210,0
20241007,152600,633152670,11210,11210,11210,11210,0
20241007,152500,633152670,11210,11210,11210,11210,0
20241007,152400,633152670,11210,11210,11210,11210,0
20241007,152300,633152670,11210,11210,11210,11210,0
20241007,152200,633152670,11210,11210,11210,11210,0
20241007,152100,633152670,11210,11210,11210,11210,0
20241007,152000,633152670,11210,11210,11210,11210,0
20241007,151900,633152670,11210,11170,11210,11170,1006
20241007,151800,621908290,11180,11180,11180,11180,0
20241007,151700,621908290,11180,11150,11180,11150,8
20241007,151600,621818910,11180,11190,11190,11180,242
20241007,151500,619112620,11190,11190,11190,11190,0
20241007,151400,619112620,11190,11190,11190,11190,306
20241007,151300,615688480,11210,11240,11240,11210,536
20241007,151200,609669470,11230,11170,11230,11170,2040
20241007,151100,586833690,11150,11140,11150,11140,64
20241007,151000,586120590,11150,11140,11150,11140,19
20241007,150900,585908920,11150,11150,11150,11150,147
20241007,150800,584269870,11150,11160,11160,11150,256
20241007,150700,581413440,11180,11160,11180,11160,3
20241007,150600,581379940,11180,11170,11180,11120,132
20241007,150500,579906740,11180,11180,11180,11180,44
20241007,150400,579414820,11180,11180,11180,11180,0
20241007,150300,579414820,11180,11150,11180,11150,73
20241007,150200,578600560,11150,11150,11150,11150,26
20241007,150100,578310660,11150,11160,11170,11150,864
20241007,150000,568665470,11150,11150,11150,11150,122
20241007,145900,567305170,11150,11150,11150,11150,9
20241007,145800,567204820,11070,11090,11090,11070,100
20241007,145700,566096980,11150,11150,11150,11150,0
20241007,145600,566096980,11150,11150,11150,11150,0
20241007,145500,566096980,11150,11150,11150,11150,70
20241007,145400,565316480,11140,11140,11140,11140,0
20241007,145300,565316480,11140,11140,11140,11140,0
20241007,145200,565316480,11140,11150,11150,11140,106
20241007,145100,564135620,11140,11140,11140,11140,1
20241007,145000,564124480,11140,11140,11140,11140,7
20241007,144900,564046500,11140,11140,11140,11140,0
20241007,144800,564046500,11140,11140,11140,11140,71
20241007,144700,563255560,11140,11140,11140,11140,0
20241007,144600,563255560,11140,11140,11140,11140,1
20241007,144500,563244420,11110,11110,11110,11110,25
20241007,144400,562966670,11120,11120,11120,11120,2
20241007,144300,562944430,11120,11030,11120,11030,35
20241007,144200,562557600,11130,11130,11130,11130,0
20241007,144100,562557600,11130,11130,11130,11130,1
20241007,144000,562546470,11120,11100,11120,11090,670
20241007,143900,555098670,11100,11090,11100,11010,96
20241007,143800,554035140,11080,11080,11080,11080,0
20241007,143700,554035140,11080,11010,11080,11000,396
20241007,143600,549656790,11010,11030,11030,11010,330
20241007,143500,546021670,11090,11030,11100,11030,263
20241007,143400,543106330,11100,11030,11100,11030,66
20241007,143300,542373800,11110,11060,11110,11010,514
20241007,143200,536695570,11070,11130,11130,11070,496
20241007,143100,531184510,11180,11150,11180,11130,86
20241007,143000,530223680,11150,11210,11220,11040,1273
20241007,142900,516034550,11220,11350,11450,11200,11234
20241007,142800,388707380,11350,11040,11350,11040,12376
20241007,142700,249750390,10990,11000,11000,10990,253
20241007,142600,246967650,11000,11030,11030,11000,347
20241007,142500,243147620,11000,11000,11000,11000,301
20241007,142400,239836620,11060,11060,11060,11060,0
20241007,142300,239836620,11060,11060,11060,11060,0
20241007,142200,239836620,11060,11060,11060,11060,0
20241007,142100,239836620,11060,11060,11060,11060,0
20241007,142000,239836620,11060,11030,11060,11030,354
20241007,141900,235921840,11030,11030,11030,11030,18
20241007,141800,235723300,11030,11030,11030,11030,0
20241007,141700,235723300,11030,11030,11030,11030,0
20241007,141600,235723300,11030,11030,11030,11030,0
20241007,141500,235723300,11030,11030,11030,11030,85
20241007,141400,234785750,11060,11060,11060,11060,0
20241007,141300,234785750,11060,11060,11060,11060,55
20241007,141200,234177450,11060,11060,11060,11060,1
20241007,141100,234166390,11030,11060,11060,11030,21
20241007,141000,233934730,11000,11000,11000,11000,0
20241007,140900,233934730,11000,11000,11000,11000,0
20241007,140800,233934730,11000,11000,11000,11000,0
20241007,140700,233934730,11000,11000,11000,11000,0
20241007,140600,233934730,11000,11000,11000,11000,0
20241007,140500,233934730,11000,11000,11000,11000,50
20241007,140400,233384730,11070,11070,11070,11070,200
20241007,140300,231170730,11070,11070,11070,11070,1
20241007,140200,231159660,11070,11070,11070,11070,0
20241007,140100,231159660,11070,11050,11070,11050,609
20241007,140000,224422020,11050,11050,11050,11050,0
20241007,135900,224422020,11050,11030,11050,11030,456
20241007,135800,219386220,11040,11040,11040,11040,1
20241007,135700,219375180,10990,10990,10990,10990,3
20241007,135600,219342210,11030,11030,11030,11030,0
20241007,135500,219342210,11030,11030,11030,11030,1
20241007,135400,219331180,10990,10990,10990,10990,12
20241007,135300,219199300,11030,11030,11030,11030,0
20241007,135200,219199300,11030,11030,11030,11030,0
20241007,135100,219199300,11030,11030,11030,11030,0
20241007,135000,219199300,11030,11030,11030,11030,1
20241007,134900,219188270,10970,10970,10970,10970,5
20241007,134800,219133420,11040,11040,11040,11040,0
20241007,134700,219133420,11040,11040,11040,11040,0
20241007,134600,219133420,11040,11040,11040,11040,0
20241007,134500,219133420,11040,11050,11050,11040,125
20241007,134400,217752470,11070,11010,11070,11010,2023
20241007,134300,195403870,11000,10950,11020,10930,1720
20241007,134200,176518650,10950,10950,10950,10950,0
20241007,134100,176518650,10950,10950,10950,10950,1
20241007,134000,176507700,10930,10930,10930,10930,0
20241007,133900,176507700,10930,10930,10930,10930,2
20241007,133800,176485840,10940,10930,10940,10930,98
20241007,133700,175414180,10920,10920,10920,10920,26
20241007,133600,175130260,10870,10870,10870,10870,0
20241007,133500,175130260,10870,10870,10870,10870,0
20241007,133400,175130260,10870,10870,10870,10870,0
20241007,133300,175130260,10870,10870,10870,10870,0
20241007,133200,175130260,10870,10870,10870,10870,188
20241007,133100,173086700,10870,10880,10880,10870,780
20241007,133000,164608040,10880,10880,10880,10880,220
20241007,132900,162214440,10940,10940,10940,10940,0
20241007,132800,162214440,10940,10940,10940,10940,137
20241007,132700,160715660,10940,10940,10940,10940,0
20241007,132600,160715660,10940,10940,10940,10940,0
20241007,132500,160715660,10940,10940,10940,10940,202
20241007,132400,158505780,10940,10940,10940,10940,512
20241007,132300,152904500,10960,10960,10960,10960,0
20241007,132200,152904500,10960,10960,10960,10960,501
20241007,132100,147413540,10960,10960,10960,10960,10
20241007,132000,147303940,10960,10940,10960,10940,1500
20241007,131900,130865530,10920,10920,10920,10920,306
20241007,131800,127524010,10930,10930,10930,10930,0
20241007,131700,127524010,10930,10930,10930,10930,331
20241007,131600,123906180,10910,10910,10910,10910,0
20241007,131500,123906180,10910,10910,10910,10910,0
20241007,131400,123906180,10910,10910,10910,10910,189
20241007,131300,121844190,10960,10960,10960,10960,0
20241007,131200,121844190,10960,10960,10960,10960,0
20241007,131100,121844190,10960,10960,10960,10960,0
20241007,131000,121844190,10960,10960,10960,10960,0
20241007,130900,121844190,10960,10950,10960,10950,500
20241007,130800,116364200,10950,10910,10950,10910,822
20241007,130700,107382850,10910,10910,10910,10910,301
20241007,130600,104098940,10900,10900,10900,10900,0
20241007,130500,104098940,10900,10900,10900,10900,0
20241007,130400,104098940,10900,10900,10900,10900,149
20241007,130300,102474840,10900,10900,10900,10900,0
20241007,130200,102474840,10900,10890,10900,10890,295
20241007,130100,99259610,10890,10890,10890,10890,0
20241007,130000,99259610,10890,10890,10890,10890,55
20241007,125900,98660660,10880,10880,10880,10880,0
20241007,125800,98660660,10880,10880,10880,10880,1
20241007,125700,98649780,10870,10870,10870,10870,0
20241007,125600,98649780,10870,10810,10870,10810,2398
20241007,125500,72656240,10810,10810,10810,10810,0
20241007,125400,72656240,10810,10810,10810,10810,0
20241007,125300,72656240,10810,10810,10810,10810,0
20241007,125200,72656240,10810,10810,10810,10810,0
20241007,125100,72656240,10810,10810,10810,10810,0
20241007,125000,72656240,10810,10810,10810,10810,0
20241007,124900,72656240,10810,10810,10810,10810,0
20241007,124800,72656240,10810,10810,10810,10810,0
20241007,124700,72656240,10810,10810,10810,10810,0
20241007,124600,72656240,10810,10810,10810,10810,192
20241007,124500,70580720,10810,10810,10810,10810,17
20241007,124400,70396950,10810,10810,10810,10810,10
20241007,124300,70288850,10810,10810,10810,10810,0
20241007,124200,70288850,10810,10810,10810,10810,0
20241007,124100,70288850,10810,10810,10810,10810,0
20241007,124000,70288850,10810,10800,10810,10770,1003
20241007,123900,59449680,10810,10810,10810,10810,0
20241007,123800,59449680,10810,10810,10810,10810,0
20241007,123700,59449680,10810,10790,10810,10790,1031
20241007,123600,48312130,10740,10740,10740,10740,0
20241007,123500,48312130,10740,10740,10740,10740,0
20241007,123400,48312130,10740,10740,10740,10740,0
20241007,123300,48312130,10740,10740,10740,10740,0
20241007,123200,48312130,10740,10740,10740,10740,0
20241007,123100,48312130,10740,10740,10740,10740,0
20241007,123000,48312130,10740,10740,10740,10740,0
20241007,122900,48312130,10740,10740,10740,10740,0
20241007,122800,48312130,10740,10740,10740,10740,0
20241007,122700,48312130,10740,10740,10740,10740,0
20241007,122600,48312130,10740,10740,10740,10740,0
20241007,122500,48312130,10740,10740,10740,10740,0
20241007,122400,48312130,10740,10740,10740,10740,0
20241007,122300,48312130,10740,10740,10740,10740,0
20241007,122200,48312130,10740,10740,10740,10740,0
20241007,122100,48312130,10740,10740,10740,10740,0
20241007,122000,48312130,10740,10740,10740,10740,0
20241007,121900,48312130,10740,10740,10740,10740,0
20241007,121800,48312130,10740,10740,10740,10740,0
20241007,121700,48312130,10740,10740,10740,10740,0
20241007,121600,48312130,10740,10730,10740,10730,101
20241007,121500,47227400,10800,10800,10800,10800,0
20241007,121400,47227400,10800,10800,10800,10800,0
20241007,121300,47227400,10800,10800,10800,10800,10
20241007,121200,47119400,10800,10800,10800,10800,24
20241007,121100,46860200,10800,10800,10800,10800,213
20241007,121000,44559800,10800,10800,10800,10800,7
20241007,120900,44484200,10800,10800,10800,10770,407
20241007,120800,40088630,10800,10800,10800,10800,0
20241007,120700,40088630,10800,10770,10800,10770,339
20241007,120600,36428720,10750,10750,10750,10750,0
20241007,120500,36428720,10750,10750,10750,10750,0
20241007,120400,36428720,10750,10750,10750,10750,1
20241007,120300,36417970,10760,10760,10760,10760,1
20241007,120200,36407210,10760,10760,10760,10760,1
20241007,120100,36396450,10750,10750,10750,10750,0
20241007,120000,36396450,10750,10750,10750,10750,0
20241007,115900,36396450,10750,10750,10750,10750,0
20241007,115800,36396450,10750,10750,10750,10750,0
20241007,115700,36396450,10750,10750,10750,10750,0
20241007,115600,36396450,10750,10750,10750,10750,0
20241007,115500,36396450,10750,10750,10750,10750,0
20241007,115400,36396450,10750,10750,10750,10750,0
20241007,115300,36396450,10750,10750,10750,10750,0
20241007,115200,36396450,10750,10750,10750,10750,10
20241007,115100,36288950,10760,10760,10760,10760,0
20241007,115000,36288950,10760,10760,10760,10760,0
20241007,114900,36288950,10760,10760,10760,10760,0
20241007,114800,36288950,10760,10760,10760,10760,1
20241007,114700,36278190,10740,10740,10740,10740,0
20241007,114600,36278190,10740,10740,10740,10740,0
20241007,114500,36278190,10740,10740,10740,10740,80
20241007,114400,35418990,10740,10740,10740,10740,11
20241007,114300,35300850,10740,10740,10740,10740,0
20241007,114200,35300850,10740,10750,10750,10740,26
20241007,114100,35021410,10740,10740,10740,10740,0
20241007,114000,35021410,10740,10740,10740,10740,0
20241007,113900,35021410,10740,10740,10740,10740,0
20241007,113800,35021410,10740,10740,10740,10740,0
20241007,113700,35021410,10740,10740,10740,10740,0
20241007,113600,35021410,10740,10740,10740,10740,0
20241007,113500,35021410,10740,10740,10740,10740,0
20241007,113400,35021410,10740,10740,10740,10740,0
20241007,113300,35021410,10740,10740,10740,10740,0
20241007,113200,35021410,10740,10740,10740,10740,0
20241007,113100,35021410,10740,10740,10740,10740,0
20241007,113000,35021410,10740,10740,10740,10740,0
20241007,112900,35021410,10740,10740,10740,10740,0
20241007,112800,35021410,10740,10740,10740,10740,0
20241007,112700,35021410,10740,10740,10740,10740,0
20241007,112600,35021410,10740,10740,10740,10740,0
20241007,112500,35021410,10740,10740,10740,10740,0
20241007,112400,35021410,10740,10740,10740,10740,0
20241007,112300,35021410,10740,10740,10740,10740,0
20241007,112200,35021410,10740,10740,10740,10740,0
20241007,112100,35021410,10740,10740,10740,10740,0
20241007,112000,35021410,10740,10740,10740,10740,0
20241007,111900,35021410,10740,10740,10740,10740,1
20241007,111800,35010670,10740,10740,10740,10740,0
20241007,111700,35010670,10740,10740,10740,10740,0
20241007,111600,35010670,10740,10740,10740,10740,0
20241007,111500,35010670,10740,10740,10740,10740,0
20241007,111400,35010670,10740,10740,10740,10740,4
20241007,111300,34967710,10740,10740,10740,10740,0
20241007,111200,34967710,10740,10740,10740,10740,0
20241007,111100,34967710,10740,10740,10740,10740,0
20241007,111000,34967710,10740,10740,10740,10740,0
20241007,110900,34967710,10740,10740,10740,10740,0
20241007,110800,34967710,10740,10740,10740,10740,0
20241007,110700,34967710,10740,10740,10740,10740,0
20241007,110600,34967710,10740,10740,10740,10740,0
20241007,110500,34967710,10740,10740,10740,10740,0
20241007,110400,34967710,10740,10740,10740,10740,0
20241007,110300,34967710,10740,10740,10740,10740,0
20241007,110200,34967710,10740,10740,10740,10740,0
20241007,110100,34967710,10740,10740,10740,10740,0
20241007,110000,34967710,10740,10740,10740,10740,0
20241007,105900,34967710,10740,10740,10740,10740,0
20241007,105800,34967710,10740,10740,10740,10740,0
20241007,105700,34967710,10740,10740,10740,10740,0
20241007,105600,34967710,10740,10740,10740,10740,0
20241007,105500,34967710,10740,10740,10740,10740,45
20241007,105400,34484410,10740,10740,10740,10740,60
20241007,105300,33840010,10770,10770,10770,10770,0
20241007,105200,33840010,10770,10770,10770,10770,1
20241007,105100,33829240,10750,10750,10750,10750,65
20241007,105000,33130490,10750,10750,10750,10750,1
20241007,104900,33119740,10700,10720,10720,10700,478
20241007,104800,28001460,10780,10780,10780,10780,0
20241007,104700,28001460,10780,10780,10780,10780,0
20241007,104600,28001460,10780,10780,10780,10780,0
20241007,104500,28001460,10780,10780,10780,10780,0
20241007,104400,28001460,10780,10780,10780,10780,1
20241007,104300,27990680,10720,10720,10720,10720,0
20241007,104200,27990680,10720,10720,10720,10720,0
20241007,104100,27990680,10720,10720,10720,10720,0
20241007,104000,27990680,10720,10720,10720,10720,0
20241007,103900,27990680,10720,10720,10720,10720,0
20241007,103800,27990680,10720,10720,10720,10720,1
20241007,103700,27979960,10740,10740,10740,10740,0
20241007,103600,27979960,10740,10740,10740,10740,0
20241007,103500,27979960,10740,10740,10740,10740,0
20241007,103400,27979960,10740,10740,10740,10740,0
20241007,103300,27979960,10740,10740,10740,10740,3
20241007,103200,27947740,10740,10740,10740,10740,0
20241007,103100,27947740,10740,10740,10740,10740,0
20241007,103000,27947740,10740,10740,10740,10740,0
20241007,102900,27947740,10740,10740,10740,10740,0
20241007,102800,27947740,10740,10740,10740,10740,0
20241007,102700,27947740,10740,10740,10740,10740,0
20241007,102600,27947740,10740,10740,10740,10740,249
20241007,102500,25273480,10740,10740,10740,10740,0
20241007,102400,25273480,10740,10740,10740,10740,0
20241007,102300,25273480,10740,10740,10740,10740,0
20241007,102200,25273480,10740,10740,10740,10740,0
20241007,102100,25273480,10740,10740,10740,10740,0
20241007,102000,25273480,10740,10740,10740,10740,2
20241007,101900,25252000,10740,10740,10740,10740,0
20241007,101800,25252000,10740,10740,10740,10740,0
20241007,101700,25252000,10740,10740,10740,10740,0
20241007,101600,25252000,10740,10740,10740,10740,49
20241007,101500,24725740,10740,10740,10740,10740,0
20241007,101400,24725740,10740,10740,10740,10740,1
20241007,101300,24715000,10790,10790,10790,10790,0
20241007,101200,24715000,10790,10790,10790,10790,0
20241007,101100,24715000,10790,10790,10790,10790,0
20241007,101000,24715000,10790,10790,10790,10790,0
20241007,100900,24715000,10790,10800,10800,10790,10
20241007,100800,24607070,10810,10810,10810,10810,61
20241007,100700,23947660,10810,10810,10810,10810,1
20241007,100600,23936850,10810,10770,10810,10770,123
20241007,100500,22608650,10750,10750,10750,10750,0
20241007,100400,22608650,10750,10750,10750,10750,0
20241007,100300,22608650,10750,10750,10750,10750,0
20241007,100200,22608650,10750,10750,10750,10750,1
20241007,100100,22597900,10770,10770,10770,10770,0
20241007,100000,22597900,10770,10770,10770,10770,1
20241007,095900,22587130,10770,10770,10770,10770,0
20241007,095800,22587130,10770,10750,10770,10750,2
20241007,095700,22565610,10750,10750,10750,10750,0
20241007,095600,22565610,10750,10750,10750,10750,0
20241007,095500,22565610,10750,10750,10750,10750,10
20241007,095400,22458110,10750,10750,10750,10750,0
20241007,095300,22458110,10750,10750,10750,10750,0
20241007,095200,22458110,10750,10750,10750,10750,0
20241007,095100,22458110,10750,10750,10750,10750,0
20241007,095000,22458110,10750,10770,10770,10750,42
20241007,094900,22006590,10750,10750,10750,10750,50
20241007,094800,21469090,10750,10750,10750,10750,0
20241007,094700,21469090,10750,10750,10750,10750,0
20241007,094600,21469090,10750,10750,10750,10740,81
20241007,094500,20598350,10740,10740,10740,10740,0
20241007,094400,20598350,10740,10740,10740,10740,1
20241007,094300,20587610,10700,10700,10700,10700,0
20241007,094200,20587610,10700,10700,10700,10700,0
20241007,094100,20587610,10700,10700,10700,10700,0
20241007,094000,20587610,10700,10700,10700,10700,0
20241007,093900,20587610,10700,10750,10750,10700,156
20241007,093800,18910660,10750,10750,10750,10750,0
20241007,093700,18910660,10750,10750,10750,10750,2
20241007,093600,18889160,10750,10750,10750,10750,1
20241007,093500,18878410,10700,10700,10700,10700,0
20241007,093400,18878410,10700,10700,10700,10700,0
20241007,093300,18878410,10700,10700,10700,10700,1
20241007,093200,18867710,10790,10790,10790,10790,0
20241007,093100,18867710,10790,10770,10790,10770,83
20241007,093000,17972980,10780,10780,10780,10780,0
20241007,092900,17972980,10780,10780,10780,10780,0
20241007,092800,17972980,10780,10780,10780,10780,0
20241007,092700,17972980,10780,10720,10780,10720,287
20241007,092600,14893090,10710,10710,10710,10710,366
20241007,092500,10973230,10660,10660,10660,10660,0
20241007,092400,10973230,10660,10670,10670,10660,470
20241007,092300,5962430,10660,10660,10660,10660,0
20241007,092200,5962430,10660,10660,10660,10660,0
20241007,092100,5962430,10660,10660,10660,10660,0
20241007,092000,5962430,10660,10660,10660,10660,0
20241007,091900,5962430,10660,10660,10660,10660,0
20241007,091800,5962430,10660,10660,10660,10660,1
20241007,091700,5951770,10660,10670,10670,10660,360
20241007,091600,2113350,10660,10660,10660,10660,0
20241007,091500,2113350,10660,10660,10660,10660,0
20241007,091400,2113350,10660,10660,10660,10660,0
20241007,091300,2113350,10660,10660,10660,10660,2
20241007,091200,2092030,10640,10640,10640,10640,0
20241007,091100,2092030,10640,10640,10640,10640,0
20241007,091000,2092030,10640,10640,10640,10640,0
20241007,090900,2092030,10640,10640,10640,10640,34
20241007,090800,1730270,10610,10610,10610,10610,0
20241007,090700,1730270,10610,10610,10610,10610,1
20241007,090600,1719660,10600,10600,10600,10600,0
20241007,090500,1719660,10600,10600,10600,10600,2
20241007,090400,1698460,10600,10610,10610,10600,2
20241007,090300,1677250,10600,10630,10630,10600,147
20241007,090200,117970,10730,10720,10730,10720,11
20241007,090100,0,10720,10720,10720,10720,0
20241007,090000,0,10720,10720,10720,10720,0