KissMeData/090470/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201300,862742070,5730,5730,5730,5730,1690
20241007,201200,862742070,5730,5730,5730,5730,0
20241007,201100,862742070,5730,5730,5730,5730,0
20241007,201000,862742070,5730,5730,5730,5730,0
20241007,200900,862742070,5730,5730,5730,5730,0
20241007,200800,862742070,5730,5730,5730,5730,0
20241007,200700,862742070,5730,5730,5730,5730,0
20241007,200600,862742070,5730,5730,5730,5730,0
20241007,200500,862742070,5730,5730,5730,5730,0
20241007,200400,862742070,5730,5730,5730,5730,0
20241007,200300,862742070,5730,5730,5730,5730,0
20241007,200200,862742070,5730,5730,5730,5730,0
20241007,200100,862742070,5730,5730,5730,5730,0
20241007,200000,862742070,5730,5730,5730,5730,0
20241007,195900,862742070,5730,5730,5730,5730,0
20241007,195800,862742070,5730,5730,5730,5730,0
20241007,195700,862742070,5730,5730,5730,5730,0
20241007,195600,862742070,5730,5730,5730,5730,0
20241007,195500,862742070,5730,5730,5730,5730,0
20241007,195400,862742070,5730,5730,5730,5730,0
20241007,195300,862742070,5730,5730,5730,5730,0
20241007,195200,862742070,5730,5730,5730,5730,0
20241007,195100,862742070,5730,5730,5730,5730,0
20241007,195000,862742070,5730,5730,5730,5730,0
20241007,194900,862742070,5730,5730,5730,5730,0
20241007,194800,862742070,5730,5730,5730,5730,0
20241007,194700,862742070,5730,5730,5730,5730,0
20241007,194600,862742070,5730,5730,5730,5730,0
20241007,194500,862742070,5730,5730,5730,5730,0
20241007,194400,862742070,5730,5730,5730,5730,0
20241007,194300,862742070,5730,5730,5730,5730,1690
20241007,194200,862742070,5730,5730,5730,5730,0
20241007,194100,862742070,5730,5730,5730,5730,0
20241007,194000,862742070,5730,5730,5730,5730,0
20241007,193900,862742070,5730,5730,5730,5730,0
20241007,193800,862742070,5730,5730,5730,5730,0
20241007,193700,862742070,5730,5730,5730,5730,0
20241007,193600,862742070,5730,5730,5730,5730,0
20241007,193500,862742070,5730,5730,5730,5730,0
20241007,193400,862742070,5730,5730,5730,5730,0
20241007,193300,862742070,5730,5730,5730,5730,0
20241007,193200,862742070,5730,5730,5730,5730,0
20241007,193100,862742070,5730,5730,5730,5730,0
20241007,193000,862742070,5730,5730,5730,5730,0
20241007,192900,862742070,5730,5730,5730,5730,0
20241007,192800,862742070,5730,5730,5730,5730,0
20241007,192700,862742070,5730,5730,5730,5730,0
20241007,192600,862742070,5730,5730,5730,5730,0
20241007,192500,862742070,5730,5730,5730,5730,0
20241007,192400,862742070,5730,5730,5730,5730,0
20241007,192300,862742070,5730,5730,5730,5730,0
20241007,192200,862742070,5730,5730,5730,5730,0
20241007,192100,862742070,5730,5730,5730,5730,0
20241007,192000,862742070,5730,5730,5730,5730,0
20241007,191900,862742070,5730,5730,5730,5730,0
20241007,191800,862742070,5730,5730,5730,5730,0
20241007,191700,862742070,5730,5730,5730,5730,0
20241007,191600,862742070,5730,5730,5730,5730,0
20241007,191500,862742070,5730,5730,5730,5730,0
20241007,191400,862742070,5730,5730,5730,5730,0
20241007,191300,862742070,5730,5730,5730,5730,1690
20241007,191200,862742070,5730,5730,5730,5730,0
20241007,191100,862742070,5730,5730,5730,5730,0
20241007,191000,862742070,5730,5730,5730,5730,0
20241007,190900,862742070,5730,5730,5730,5730,0
20241007,190800,862742070,5730,5730,5730,5730,0
20241007,190700,862742070,5730,5730,5730,5730,0
20241007,190600,862742070,5730,5730,5730,5730,0
20241007,190500,862742070,5730,5730,5730,5730,0
20241007,190400,862742070,5730,5730,5730,5730,0
20241007,190300,862742070,5730,5730,5730,5730,0
20241007,190200,862742070,5730,5730,5730,5730,0
20241007,190100,862742070,5730,5730,5730,5730,0
20241007,190000,862742070,5730,5730,5730,5730,0
20241007,185900,862742070,5730,5730,5730,5730,0
20241007,185800,862742070,5730,5730,5730,5730,0
20241007,185700,862742070,5730,5730,5730,5730,0
20241007,185600,862742070,5730,5730,5730,5730,0
20241007,185500,862742070,5730,5730,5730,5730,0
20241007,185400,862742070,5730,5730,5730,5730,0
20241007,185300,862742070,5730,5730,5730,5730,0
20241007,185200,862742070,5730,5730,5730,5730,0
20241007,185100,862742070,5730,5730,5730,5730,0
20241007,185000,862742070,5730,5730,5730,5730,0
20241007,184900,862742070,5730,5730,5730,5730,0
20241007,184800,862742070,5730,5730,5730,5730,0
20241007,184700,862742070,5730,5730,5730,5730,0
20241007,184600,862742070,5730,5730,5730,5730,0
20241007,184500,862742070,5730,5730,5730,5730,0
20241007,184400,862742070,5730,5730,5730,5730,0
20241007,184300,862742070,5730,5730,5730,5730,1690
20241007,184200,862742070,5730,5730,5730,5730,0
20241007,184100,862742070,5730,5730,5730,5730,0
20241007,184000,862742070,5730,5730,5730,5730,0
20241007,183900,862742070,5730,5730,5730,5730,0
20241007,183800,862742070,5730,5730,5730,5730,0
20241007,183700,862742070,5730,5730,5730,5730,0
20241007,183600,862742070,5730,5730,5730,5730,0
20241007,183500,862742070,5730,5730,5730,5730,0
20241007,183400,862742070,5730,5730,5730,5730,0
20241007,183300,862742070,5730,5730,5730,5730,0
20241007,183200,862742070,5730,5730,5730,5730,0
20241007,183100,862742070,5730,5730,5730,5730,0
20241007,183000,862742070,5730,5730,5730,5730,0
20241007,182900,862742070,5730,5730,5730,5730,0
20241007,182800,862742070,5730,5730,5730,5730,0
20241007,182700,862742070,5730,5730,5730,5730,0
20241007,182600,862742070,5730,5730,5730,5730,0
20241007,182500,862742070,5730,5730,5730,5730,0
20241007,182400,862742070,5730,5730,5730,5730,0
20241007,182300,862742070,5730,5730,5730,5730,0
20241007,182200,862742070,5730,5730,5730,5730,0
20241007,182100,862742070,5730,5730,5730,5730,0
20241007,182000,862742070,5730,5730,5730,5730,0
20241007,181900,862742070,5730,5730,5730,5730,0
20241007,181800,862742070,5730,5730,5730,5730,0
20241007,181700,862742070,5730,5730,5730,5730,0
20241007,181600,862742070,5730,5730,5730,5730,0
20241007,181500,862742070,5730,5730,5730,5730,0
20241007,181400,862742070,5730,5730,5730,5730,0
20241007,181300,862742070,5730,5730,5730,5730,1690
20241007,181200,862742070,5730,5730,5730,5730,0
20241007,181100,862742070,5730,5730,5730,5730,0
20241007,181000,862742070,5730,5730,5730,5730,0
20241007,180900,862742070,5730,5730,5730,5730,0
20241007,180800,862742070,5730,5730,5730,5730,0
20241007,180700,862742070,5730,5730,5730,5730,0
20241007,180600,862742070,5730,5730,5730,5730,0
20241007,180500,862742070,5730,5730,5730,5730,0
20241007,180400,862742070,5730,5730,5730,5730,0
20241007,180300,862742070,5730,5730,5730,5730,0
20241007,180200,862742070,5730,5730,5730,5730,0
20241007,180100,862742070,5730,5730,5730,5730,0
20241007,180000,862742070,5730,5730,5730,5730,0
20241007,175900,862742070,5730,5730,5730,5730,0
20241007,175800,862742070,5730,5730,5730,5730,0
20241007,175700,862742070,5730,5730,5730,5730,0
20241007,175600,862742070,5730,5730,5730,5730,0
20241007,175500,862742070,5730,5730,5730,5730,0
20241007,175400,862742070,5730,5730,5730,5730,0
20241007,175300,862742070,5730,5730,5730,5730,0
20241007,175200,862742070,5730,5730,5730,5730,0
20241007,175100,862742070,5730,5730,5730,5730,0
20241007,175000,862742070,5730,5730,5730,5730,0
20241007,174900,862742070,5730,5730,5730,5730,0
20241007,174800,862742070,5730,5730,5730,5730,0
20241007,174700,862742070,5730,5730,5730,5730,0
20241007,174600,862742070,5730,5730,5730,5730,0
20241007,174500,862742070,5730,5730,5730,5730,0
20241007,174400,862742070,5730,5730,5730,5730,0
20241007,174300,862742070,5730,5730,5730,5730,1690
20241007,174200,862742070,5730,5730,5730,5730,0
20241007,174100,862742070,5730,5730,5730,5730,0
20241007,174000,862742070,5730,5730,5730,5730,0
20241007,173900,862742070,5730,5730,5730,5730,0
20241007,173800,862742070,5730,5730,5730,5730,0
20241007,173700,862742070,5730,5730,5730,5730,0
20241007,173600,862742070,5730,5730,5730,5730,0
20241007,173500,862742070,5730,5730,5730,5730,0
20241007,173400,862742070,5730,5730,5730,5730,0
20241007,173300,862742070,5730,5730,5730,5730,0
20241007,173200,862742070,5730,5730,5730,5730,0
20241007,173100,862742070,5730,5730,5730,5730,0
20241007,173000,862742070,5730,5730,5730,5730,0
20241007,172900,862742070,5730,5730,5730,5730,0
20241007,172800,862742070,5730,5730,5730,5730,0
20241007,172700,862742070,5730,5730,5730,5730,0
20241007,172600,862742070,5730,5730,5730,5730,0
20241007,172500,862742070,5730,5730,5730,5730,0
20241007,172400,862742070,5730,5730,5730,5730,0
20241007,172300,862742070,5730,5730,5730,5730,0
20241007,172200,862742070,5730,5730,5730,5730,0
20241007,172100,862742070,5730,5730,5730,5730,0
20241007,172000,862742070,5730,5730,5730,5730,0
20241007,171900,862742070,5730,5730,5730,5730,0
20241007,171800,862742070,5730,5730,5730,5730,0
20241007,171700,862742070,5730,5730,5730,5730,0
20241007,171600,862742070,5730,5730,5730,5730,0
20241007,171500,862742070,5730,5730,5730,5730,0
20241007,171400,862742070,5730,5730,5730,5730,0
20241007,171300,862742070,5730,5730,5730,5730,1690
20241007,171200,862742070,5730,5730,5730,5730,0
20241007,171100,862742070,5730,5730,5730,5730,0
20241007,171000,862742070,5730,5730,5730,5730,0
20241007,170900,862742070,5730,5730,5730,5730,0
20241007,170800,862742070,5730,5730,5730,5730,0
20241007,170700,862742070,5730,5730,5730,5730,0
20241007,170600,862742070,5730,5730,5730,5730,0
20241007,170500,862742070,5730,5730,5730,5730,0
20241007,170400,862742070,5730,5730,5730,5730,0
20241007,170300,862742070,5730,5730,5730,5730,0
20241007,170200,862742070,5730,5730,5730,5730,0
20241007,170100,862742070,5730,5730,5730,5730,0
20241007,170000,862742070,5730,5730,5730,5730,0
20241007,165900,862742070,5730,5730,5730,5730,0
20241007,165800,862742070,5730,5730,5730,5730,0
20241007,165700,862742070,5730,5730,5730,5730,0
20241007,165600,862742070,5730,5730,5730,5730,0
20241007,165500,862742070,5730,5730,5730,5730,0
20241007,165400,862742070,5730,5730,5730,5730,0
20241007,165300,862742070,5730,5730,5730,5730,0
20241007,165200,862742070,5730,5730,5730,5730,0
20241007,165100,862742070,5730,5730,5730,5730,0
20241007,165000,862742070,5730,5730,5730,5730,0
20241007,164900,862742070,5730,5730,5730,5730,0
20241007,164800,862742070,5730,5730,5730,5730,0
20241007,164700,862742070,5730,5730,5730,5730,0
20241007,164600,862742070,5730,5730,5730,5730,0
20241007,164500,862742070,5730,5730,5730,5730,0
20241007,164400,862742070,5730,5730,5730,5730,0
20241007,164300,862742070,5730,5730,5730,5730,1690
20241007,164200,862742070,5730,5730,5730,5730,0
20241007,164100,862742070,5730,5730,5730,5730,0
20241007,164000,862742070,5730,5730,5730,5730,0
20241007,163900,862742070,5730,5730,5730,5730,0
20241007,163800,862742070,5730,5730,5730,5730,0
20241007,163700,862742070,5730,5730,5730,5730,0
20241007,163600,862742070,5730,5730,5730,5730,0
20241007,163500,862742070,5730,5730,5730,5730,0
20241007,163400,862742070,5730,5730,5730,5730,0
20241007,163300,862742070,5730,5730,5730,5730,0
20241007,163200,862742070,5730,5730,5730,5730,0
20241007,163100,862742070,5730,5730,5730,5730,0
20241007,163000,862742070,5730,5730,5730,5730,0
20241007,162900,862742070,5730,5730,5730,5730,0
20241007,162800,862742070,5730,5730,5730,5730,0
20241007,162700,862742070,5730,5730,5730,5730,0
20241007,162600,862742070,5730,5730,5730,5730,0
20241007,162500,862742070,5730,5730,5730,5730,0
20241007,162400,862742070,5730,5730,5730,5730,0
20241007,162300,862742070,5730,5730,5730,5730,0
20241007,162200,862742070,5730,5730,5730,5730,0
20241007,162100,862742070,5730,5730,5730,5730,0
20241007,162000,862742070,5730,5730,5730,5730,0
20241007,161900,862742070,5730,5730,5730,5730,0
20241007,161800,862742070,5730,5730,5730,5730,0
20241007,161700,862742070,5730,5730,5730,5730,0
20241007,161600,862742070,5730,5730,5730,5730,0
20241007,161500,862742070,5730,5730,5730,5730,0
20241007,161400,862742070,5730,5730,5730,5730,0
20241007,161300,862742070,5730,5730,5730,5730,1690
20241007,161200,862742070,5730,5730,5730,5730,0
20241007,161100,862742070,5730,5730,5730,5730,0
20241007,161000,862742070,5730,5730,5730,5730,0
20241007,160900,862742070,5730,5730,5730,5730,0
20241007,160800,862742070,5730,5730,5730,5730,0
20241007,160700,862742070,5730,5730,5730,5730,0
20241007,160600,862742070,5730,5730,5730,5730,0
20241007,160500,862742070,5730,5730,5730,5730,0
20241007,160400,862742070,5730,5730,5730,5730,0
20241007,160300,862742070,5730,5730,5730,5730,0
20241007,160200,862742070,5730,5730,5730,5730,0
20241007,160100,862742070,5730,5730,5730,5730,0
20241007,160000,862742070,5730,5730,5730,5730,0
20241007,155900,862742070,5730,5730,5730,5730,0
20241007,155800,862742070,5730,5730,5730,5730,0
20241007,155700,862742070,5730,5730,5730,5730,0
20241007,155600,862742070,5730,5730,5730,5730,0
20241007,155500,862742070,5730,5730,5730,5730,0
20241007,155400,862742070,5730,5730,5730,5730,0
20241007,155300,862742070,5730,5730,5730,5730,0
20241007,155200,862742070,5730,5730,5730,5730,0
20241007,155100,862742070,5730,5730,5730,5730,0
20241007,155000,862742070,5730,5730,5730,5730,0
20241007,154900,862742070,5730,5730,5730,5730,0
20241007,154800,862742070,5730,5730,5730,5730,0
20241007,154700,862742070,5730,5730,5730,5730,0
20241007,154600,862742070,5730,5730,5730,5730,0
20241007,154500,862742070,5730,5730,5730,5730,0
20241007,154400,862742070,5730,5730,5730,5730,0
20241007,154300,862742070,5730,5730,5730,5730,1690
20241007,154200,862742070,5730,5730,5730,5730,0
20241007,154100,862742070,5730,5730,5730,5730,0
20241007,154000,862742070,5730,5730,5730,5730,0
20241007,153900,862742070,5730,5730,5730,5730,0
20241007,153800,862742070,5730,5730,5730,5730,0
20241007,153700,862742070,5730,5730,5730,5730,0
20241007,153600,862742070,5730,5730,5730,5730,0
20241007,153500,862742070,5730,5730,5730,5730,0
20241007,153400,862742070,5730,5730,5730,5730,0
20241007,153300,862742070,5730,5730,5730,5730,0
20241007,153200,862742070,5730,5730,5730,5730,0
20241007,153100,862742070,5730,5730,5730,5730,0
20241007,153000,862742070,5730,5730,5730,5730,1690
20241007,152900,853058370,5730,5730,5730,5730,0
20241007,152800,853058370,5730,5730,5730,5730,0
20241007,152700,853058370,5730,5730,5730,5730,0
20241007,152600,853058370,5730,5730,5730,5730,0
20241007,152500,853058370,5730,5730,5730,5730,0
20241007,152400,853058370,5730,5730,5730,5730,0
20241007,152300,853058370,5730,5730,5730,5730,0
20241007,152200,853058370,5730,5730,5730,5730,0
20241007,152100,853058370,5730,5730,5730,5730,0
20241007,152000,853058370,5730,5730,5730,5730,0
20241007,151900,853058370,5730,5720,5730,5690,343
20241007,151800,851096220,5720,5690,5720,5690,890
20241007,151700,846021380,5680,5680,5680,5680,50
20241007,151600,845737380,5680,5720,5720,5680,3473
20241007,151500,825933580,5710,5710,5710,5710,104
20241007,151400,825339740,5710,5710,5710,5710,201
20241007,151300,824192030,5710,5710,5710,5710,141
20241007,151200,823386920,5700,5700,5700,5700,0
20241007,151100,823386920,5700,5700,5700,5700,0
20241007,151000,823386920,5700,5700,5710,5700,937
20241007,150900,818045990,5710,5710,5710,5710,369
20241007,150800,815939000,5710,5710,5710,5710,123
20241007,150700,815236670,5710,5710,5710,5710,123
20241007,150600,814534340,5710,5710,5710,5710,400
20241007,150500,812250340,5720,5710,5720,5710,6
20241007,150400,812216070,5720,5710,5720,5710,205
20241007,150300,811045470,5710,5710,5710,5710,0
20241007,150200,811045470,5710,5710,5710,5710,30
20241007,150100,810874170,5720,5720,5720,5720,444
20241007,150000,808334490,5730,5730,5730,5730,1
20241007,145900,808328760,5730,5730,5730,5730,0
20241007,145800,808328760,5730,5730,5730,5730,6
20241007,145700,808294380,5730,5730,5730,5730,3
20241007,145600,808277190,5730,5730,5730,5730,1
20241007,145500,808271460,5730,5730,5730,5730,102
20241007,145400,807687000,5730,5720,5730,5720,2
20241007,145300,807675550,5730,5730,5730,5730,7
20241007,145200,807635440,5720,5720,5720,5720,25
20241007,145100,807492440,5730,5720,5730,5720,14
20241007,145000,807412280,5720,5720,5720,5720,215
20241007,144900,806182480,5730,5730,5730,5730,0
20241007,144800,806182480,5730,5730,5730,5730,1
20241007,144700,806176750,5720,5720,5720,5720,80
20241007,144600,805719150,5730,5730,5730,5730,50
20241007,144500,805432650,5730,5730,5730,5730,0
20241007,144400,805432650,5730,5720,5730,5720,123
20241007,144300,804729080,5720,5720,5720,5720,312
20241007,144200,802944440,5730,5730,5730,5730,0
20241007,144100,802944440,5730,5730,5730,5730,220
20241007,144000,801683840,5730,5730,5730,5730,401
20241007,143900,799386110,5730,5740,5740,5730,104
20241007,143800,798789170,5740,5740,5740,5740,5
20241007,143700,798760470,5740,5740,5740,5740,0
20241007,143600,798760470,5740,5740,5740,5740,0
20241007,143500,798760470,5740,5740,5740,5740,1
20241007,143400,798754730,5740,5740,5740,5740,104
20241007,143300,798157770,5740,5740,5740,5740,101
20241007,143200,797578030,5730,5730,5730,5730,30
20241007,143100,797406130,5730,5730,5730,5730,0
20241007,143000,797406130,5730,5730,5730,5730,0
20241007,142900,797406130,5730,5730,5730,5730,116
20241007,142800,796741450,5730,5730,5730,5730,0
20241007,142700,796741450,5730,5730,5730,5730,56
20241007,142600,796420570,5730,5730,5730,5730,1
20241007,142500,796414840,5720,5720,5720,5720,1
20241007,142400,796409120,5730,5730,5730,5730,50
20241007,142300,796122620,5730,5730,5730,5730,0
20241007,142200,796122620,5730,5730,5730,5730,50
20241007,142100,795836120,5730,5730,5730,5730,1
20241007,142000,795830390,5730,5730,5730,5730,68
20241007,141900,795440750,5730,5730,5730,5730,200
20241007,141800,794294750,5730,5730,5730,5730,7
20241007,141700,794254640,5730,5730,5730,5730,0
20241007,141600,794254640,5730,5730,5730,5730,25
20241007,141500,794111390,5730,5730,5730,5730,0
20241007,141400,794111390,5730,5730,5730,5730,0
20241007,141300,794111390,5730,5730,5730,5730,0
20241007,141200,794111390,5730,5730,5730,5730,177
20241007,141100,793097180,5730,5730,5730,5730,0
20241007,141000,793097180,5730,5730,5730,5730,168
20241007,140900,792134540,5730,5730,5730,5730,2
20241007,140800,792123080,5720,5720,5720,5720,0
20241007,140700,792123080,5720,5720,5720,5720,0
20241007,140600,792123080,5720,5720,5720,5720,0
20241007,140500,792123080,5720,5720,5720,5720,84
20241007,140400,791642600,5720,5720,5720,5720,2
20241007,140300,791631160,5720,5720,5720,5720,0
20241007,140200,791631160,5720,5730,5730,5720,527
20241007,140100,788611720,5720,5720,5720,5720,0
20241007,140000,788611720,5720,5720,5720,5720,55
20241007,135900,788297120,5710,5710,5710,5710,0
20241007,135800,788297120,5710,5710,5710,5710,0
20241007,135700,788297120,5710,5710,5710,5710,0
20241007,135600,788297120,5710,5710,5710,5710,16
20241007,135500,788205760,5720,5720,5720,5720,150
20241007,135400,787347760,5720,5710,5720,5710,90
20241007,135300,786833210,5720,5720,5720,5720,250
20241007,135200,785403210,5710,5720,5720,5710,29
20241007,135100,785237580,5700,5700,5700,5700,0
20241007,135000,785237580,5700,5700,5700,5700,0
20241007,134900,785237580,5700,5700,5700,5700,500
20241007,134800,782387580,5710,5710,5710,5700,1112
20241007,134700,776038210,5700,5700,5700,5700,513
20241007,134600,773114110,5680,5680,5680,5680,0
20241007,134500,773114110,5680,5680,5680,5680,0
20241007,134400,773114110,5680,5680,5680,5680,620
20241007,134300,769592510,5680,5680,5680,5680,9
20241007,134200,769541390,5680,5680,5680,5680,0
20241007,134100,769541390,5680,5680,5680,5680,1
20241007,134000,769535710,5700,5700,5700,5700,230
20241007,133900,768224710,5700,5710,5710,5700,2
20241007,133800,768213300,5680,5680,5680,5680,0
20241007,133700,768213300,5680,5680,5680,5680,80
20241007,133600,767758900,5680,5680,5680,5680,0
20241007,133500,767758900,5680,5680,5680,5680,0
20241007,133400,767758900,5680,5680,5680,5680,59
20241007,133300,767423780,5710,5710,5710,5710,99
20241007,133200,766858490,5720,5720,5720,5720,60
20241007,133100,766515290,5720,5710,5720,5690,573
20241007,133000,763252810,5720,5700,5720,5700,834
20241007,132900,758498830,5700,5700,5700,5700,0
20241007,132800,758498830,5700,5700,5700,5700,0
20241007,132700,758498830,5700,5700,5700,5700,0
20241007,132600,758498830,5700,5680,5700,5680,2
20241007,132500,758487450,5690,5680,5690,5680,71
20241007,132400,758083480,5670,5670,5670,5670,0
20241007,132300,758083480,5670,5680,5680,5670,164
20241007,132200,757153560,5700,5700,5700,5700,0
20241007,132100,757153560,5700,5700,5700,5700,0
20241007,132000,757153560,5700,5700,5700,5700,3
20241007,131900,757136460,5700,5670,5700,5660,725
20241007,131800,753032260,5670,5680,5680,5670,2383
20241007,131700,739509070,5680,5690,5690,5680,43
20241007,131600,739264450,5690,5700,5700,5690,2732
20241007,131500,723698140,5710,5710,5710,5710,100
20241007,131400,723127140,5710,5720,5720,5710,1517
20241007,131300,714453750,5730,5730,5730,5730,152
20241007,131200,713582790,5740,5730,5740,5730,1301
20241007,131100,706126050,5740,5740,5740,5740,0
20241007,131000,706126050,5740,5740,5740,5740,26
20241007,130900,705976810,5740,5740,5740,5740,0
20241007,130800,705976810,5740,5740,5740,5740,0
20241007,130700,705976810,5740,5740,5740,5740,148
20241007,130600,705127290,5730,5730,5730,5730,216
20241007,130500,703889610,5730,5730,5730,5730,0
20241007,130400,703889610,5730,5730,5730,5730,5
20241007,130300,703860960,5730,5730,5730,5730,0
20241007,130200,703860960,5730,5730,5730,5730,0
20241007,130100,703860960,5730,5730,5730,5730,329
20241007,130000,701975790,5730,5720,5730,5720,4
20241007,125900,701952900,5710,5710,5710,5710,269
20241007,125800,700416910,5710,5710,5720,5710,176
20241007,125700,699411430,5710,5710,5710,5710,10
20241007,125600,699354330,5710,5710,5710,5710,45
20241007,125500,699097380,5710,5710,5710,5710,219
20241007,125400,697846890,5710,5730,5730,5710,1074
20241007,125300,691705050,5730,5740,5740,5730,461
20241007,125200,689063410,5740,5750,5750,5740,101
20241007,125100,688483660,5750,5750,5750,5750,589
20241007,125000,685096910,5750,5770,5770,5750,13441
20241007,124900,607572290,5770,5770,5770,5770,1116
20241007,124800,601132970,5760,5770,5770,5760,1037
20241007,124700,595151480,5760,5760,5770,5760,2206
20241007,124600,582424880,5760,5760,5760,5760,650
20241007,124500,578680880,5760,5760,5770,5750,2169
20241007,124400,566187590,5750,5750,5760,5750,853
20241007,124300,561282830,5750,5750,5750,5750,241
20241007,124200,559897080,5750,5730,5750,5730,742
20241007,124100,555637120,5730,5730,5730,5720,297
20241007,124000,553935320,5730,5730,5730,5730,1
20241007,123900,553929590,5730,5730,5740,5730,1578
20241007,123800,544887640,5720,5720,5720,5720,608
20241007,123700,541409880,5720,5720,5720,5720,113
20241007,123600,540763520,5710,5710,5710,5710,300
20241007,123500,539050520,5720,5720,5720,5720,37
20241007,123400,538838880,5720,5720,5720,5720,6
20241007,123300,538804560,5720,5720,5720,5720,0
20241007,123200,538804560,5720,5720,5720,5720,115
20241007,123100,538146760,5720,5720,5720,5720,500
20241007,123000,535286760,5710,5710,5710,5710,50
20241007,122900,535001260,5720,5720,5720,5720,1
20241007,122800,534995540,5730,5730,5730,5730,0
20241007,122700,534995540,5730,5720,5730,5720,46
20241007,122600,534732120,5730,5720,5740,5720,412
20241007,122500,532372560,5730,5710,5730,5710,432
20241007,122400,529902390,5700,5700,5700,5700,80
20241007,122300,529446390,5710,5700,5710,5700,435
20241007,122200,526962880,5700,5700,5700,5700,38
20241007,122100,526746280,5700,5690,5700,5690,497
20241007,122000,523918320,5690,5690,5690,5690,4
20241007,121900,523895560,5700,5700,5710,5700,1084
20241007,121800,517716750,5700,5700,5710,5700,269
20241007,121700,516183440,5700,5700,5710,5690,317
20241007,121600,514376610,5700,5710,5710,5700,195
20241007,121500,513264170,5720,5720,5720,5720,293
20241007,121400,511588210,5720,5690,5720,5680,1310
20241007,121300,504136700,5690,5700,5700,5690,51
20241007,121200,503846060,5720,5710,5720,5710,151
20241007,121100,502983840,5700,5700,5700,5700,5
20241007,121000,502955340,5700,5700,5700,5700,0
20241007,120900,502955340,5700,5700,5700,5700,1
20241007,120800,502949640,5720,5720,5720,5720,189
20241007,120700,501868560,5720,5720,5720,5720,10
20241007,120600,501811360,5720,5720,5720,5720,5
20241007,120500,501782760,5720,5720,5720,5720,1
20241007,120400,501777040,5720,5720,5720,5720,0
20241007,120300,501777040,5720,5690,5720,5690,6
20241007,120200,501742870,5690,5700,5700,5690,624
20241007,120100,498186870,5720,5720,5720,5720,1
20241007,120000,498181150,5720,5740,5740,5720,281
20241007,115900,496573490,5740,5730,5740,5720,1603
20241007,115800,487379450,5720,5720,5720,5720,378
20241007,115700,485217290,5720,5720,5720,5720,5
20241007,115600,485188690,5720,5700,5720,5700,4
20241007,115500,485165870,5710,5710,5710,5710,0
20241007,115400,485165870,5710,5710,5710,5710,130
20241007,115300,484423570,5710,5710,5710,5710,329
20241007,115200,482544980,5710,5710,5710,5710,28
20241007,115100,482385100,5710,5710,5710,5710,10
20241007,115000,482328000,5710,5710,5710,5710,5
20241007,114900,482299450,5700,5720,5720,5700,591
20241007,114800,478929670,5720,5720,5730,5720,596
20241007,114700,475515680,5720,5710,5720,5710,257
20241007,114600,474048120,5710,5710,5710,5710,13
20241007,114500,473973890,5710,5700,5710,5700,158
20241007,114400,473072290,5700,5720,5720,5700,776
20241007,114300,468634110,5720,5720,5720,5720,5763
20241007,114200,435669750,5730,5730,5730,5720,75
20241007,114100,435240010,5730,5710,5730,5710,1455
20241007,114000,426917240,5720,5720,5720,5720,4
20241007,113900,426894360,5720,5720,5720,5720,0
20241007,113800,426894360,5720,5720,5720,5720,18
20241007,113700,426791400,5720,5720,5720,5720,70
20241007,113600,426391000,5720,5720,5720,5720,11
20241007,113500,426328080,5720,5720,5720,5720,10
20241007,113400,426270880,5720,5700,5720,5700,164
20241007,113300,425336000,5690,5690,5690,5690,2
20241007,113200,425324620,5690,5690,5690,5690,36
20241007,113100,425119780,5690,5690,5690,5690,0
20241007,113000,425119780,5690,5690,5690,5690,6
20241007,112900,425085640,5690,5720,5730,5690,646
20241007,112800,421392770,5720,5720,5720,5720,3
20241007,112700,421375610,5670,5700,5720,5670,2174
20241007,112600,408978520,5690,5690,5690,5690,487
20241007,112500,406207490,5680,5680,5680,5670,600
20241007,112400,402800490,5680,5680,5680,5680,44
20241007,112300,402550570,5680,5670,5680,5670,250
20241007,112200,401130800,5670,5670,5670,5670,100
20241007,112100,400563800,5670,5700,5700,5670,168
20241007,112000,399610120,5700,5700,5700,5700,1398
20241007,111900,391641520,5700,5670,5700,5670,489
20241007,111800,388860280,5690,5690,5690,5690,1002
20241007,111700,383158900,5690,5690,5690,5690,2
20241007,111600,383147520,5700,5660,5700,5660,4156
20241007,111500,359531790,5650,5650,5650,5650,1036
20241007,111400,353678390,5640,5640,5640,5640,0
20241007,111300,353678390,5640,5640,5640,5640,0
20241007,111200,353678390,5640,5640,5640,5640,1
20241007,111100,353672750,5640,5640,5640,5640,38
20241007,111000,353458430,5640,5640,5640,5640,0
20241007,110900,353458430,5640,5640,5640,5640,0
20241007,110800,353458430,5640,5640,5640,5640,1
20241007,110700,353452790,5640,5640,5640,5640,119
20241007,110600,352781630,5650,5650,5650,5650,4
20241007,110500,352759030,5640,5640,5650,5640,514
20241007,110400,349860060,5630,5650,5650,5630,535
20241007,110300,346847960,5650,5650,5650,5650,2
20241007,110200,346836660,5650,5630,5650,5620,562
20241007,110100,343674710,5650,5620,5650,5620,1394
20241007,110000,335800970,5640,5630,5640,5630,936
20241007,105900,330524660,5620,5600,5620,5600,147
20241007,105800,329698570,5610,5610,5610,5610,0
20241007,105700,329698570,5610,5610,5610,5610,0
20241007,105600,329698570,5610,5610,5610,5610,1
20241007,105500,329692960,5600,5600,5600,5600,29
20241007,105400,329530560,5610,5610,5610,5610,8
20241007,105300,329485680,5610,5600,5610,5600,193
20241007,105200,328403960,5610,5610,5610,5610,14
20241007,105100,328325420,5610,5610,5610,5610,0
20241007,105000,328325420,5610,5610,5610,5610,146
20241007,104900,327506360,5590,5590,5590,5590,57
20241007,104800,327187730,5610,5610,5610,5610,61
20241007,104700,326845520,5610,5600,5610,5600,232
20241007,104600,325546300,5600,5610,5610,5600,473
20241007,104500,322897470,5600,5620,5620,5600,12
20241007,104400,322830070,5620,5600,5620,5600,33
20241007,104300,322645230,5600,5610,5610,5600,2288
20241007,104200,309822180,5610,5610,5610,5610,17
20241007,104100,309726810,5620,5620,5620,5620,511
20241007,104000,306854990,5620,5630,5630,5620,1350
20241007,103900,299256750,5630,5630,5650,5630,189
20241007,103800,298192620,5650,5650,5650,5650,214
20241007,103700,296983520,5630,5650,5650,5630,151
20241007,103600,296131270,5660,5670,5670,5660,827
20241007,103500,291450440,5670,5660,5680,5660,244
20241007,103400,290066860,5650,5670,5670,5650,11
20241007,103300,290004580,5680,5630,5680,5630,3939
20241007,103200,267637570,5630,5630,5670,5630,1002
20241007,103100,261968620,5630,5650,5650,5630,111
20241007,103000,261343670,5650,5650,5650,5620,128
20241007,102900,260621570,5650,5640,5650,5630,622
20241007,102800,257115070,5640,5650,5650,5620,849
20241007,102700,252322020,5660,5640,5670,5640,2757
20241007,102600,236730040,5650,5630,5650,5630,1668
20241007,102500,227332180,5630,5630,5630,5630,5
20241007,102400,227304030,5620,5600,5620,5600,32
20241007,102300,227124310,5610,5610,5610,5610,811
20241007,102200,222574600,5630,5630,5630,5630,20
20241007,102100,222462000,5640,5640,5640,5640,5
20241007,102000,222433800,5600,5600,5600,5600,0
20241007,101900,222433800,5600,5600,5600,5600,200
20241007,101800,221313800,5600,5600,5600,5600,150
20241007,101700,220473800,5600,5600,5600,5600,50
20241007,101600,220193800,5610,5610,5610,5610,25
20241007,101500,220053550,5600,5600,5600,5600,804
20241007,101400,215551150,5600,5630,5670,5600,1383
20241007,101300,207744240,5620,5590,5620,5590,2459
20241007,101200,193956790,5590,5610,5610,5590,195
20241007,101100,192863940,5620,5600,5620,5600,1401
20241007,101000,184994050,5600,5600,5610,5600,220
20241007,100900,183762040,5600,5590,5600,5590,210
20241007,100800,182587220,5590,5570,5590,5570,11
20241007,100700,182525930,5570,5570,5570,5570,50
20241007,100600,182247430,5570,5570,5570,5570,6
20241007,100500,182214010,5560,5590,5600,5560,301
20241007,100400,180532280,5580,5580,5580,5580,81
20241007,100300,180080300,5580,5570,5580,5570,320
20241007,100200,178296700,5570,5560,5570,5560,1394
20241007,100100,170534130,5550,5550,5550,5550,102
20241007,100000,169968030,5550,5570,5570,5550,2
20241007,095900,169956910,5570,5570,5570,5570,26
20241007,095800,169812090,5570,5560,5570,5550,1051
20241007,095700,163959540,5560,5560,5560,5560,50
20241007,095600,163681540,5560,5520,5560,5520,3076
20241007,095500,146638660,5510,5510,5510,5510,201
20241007,095400,145531150,5510,5510,5510,5510,30
20241007,095300,145365850,5520,5520,5520,5520,1000
20241007,095200,139845850,5520,5520,5530,5500,71
20241007,095100,139453870,5520,5520,5520,5520,10
20241007,095000,139398670,5510,5490,5510,5490,2693
20241007,094900,124594910,5480,5480,5480,5480,0
20241007,094800,124594910,5480,5480,5480,5480,10
20241007,094700,124540110,5490,5490,5490,5490,0
20241007,094600,124540110,5490,5490,5490,5490,1
20241007,094500,124534620,5490,5470,5490,5470,32
20241007,094400,124359340,5480,5470,5480,5470,382
20241007,094300,122267280,5480,5480,5480,5480,112
20241007,094200,121653520,5490,5490,5490,5490,12
20241007,094100,121587640,5480,5480,5480,5480,135
20241007,094000,120847840,5480,5480,5480,5480,110
20241007,093900,120245040,5480,5480,5480,5480,102
20241007,093800,119686080,5500,5480,5500,5480,1788
20241007,093700,109854650,5480,5480,5480,5480,127
20241007,093600,109158690,5480,5480,5480,5480,200
20241007,093500,108062690,5480,5480,5480,5480,0
20241007,093400,108062690,5480,5480,5480,5480,0
20241007,093300,108062690,5480,5480,5480,5480,0
20241007,093200,108062690,5480,5480,5480,5480,58
20241007,093100,107744850,5480,5480,5480,5480,55
20241007,093000,107443450,5480,5450,5480,5420,843
20241007,092900,102845820,5450,5450,5450,5450,0
20241007,092800,102845820,5450,5470,5470,5450,499
20241007,092700,100124490,5480,5480,5480,5480,53
20241007,092600,99834050,5480,5480,5490,5480,207
20241007,092500,98699680,5480,5430,5500,5430,8910
20241007,092400,50024000,5420,5420,5420,5420,759
20241007,092300,45910220,5420,5420,5420,5420,492
20241007,092200,43243580,5430,5430,5430,5430,3
20241007,092100,43227290,5440,5440,5440,5440,500
20241007,092000,40507290,5440,5440,5440,5440,504
20241007,091900,37765530,5420,5430,5430,5420,340
20241007,091800,35921730,5440,5440,5440,5440,29
20241007,091700,35763970,5420,5420,5420,5420,300
20241007,091600,34137970,5430,5430,5430,5420,234
20241007,091500,32868670,5430,5420,5430,5420,2
20241007,091400,32857820,5440,5440,5440,5440,105
20241007,091300,32286620,5440,5420,5450,5390,866
20241007,091200,27579130,5420,5400,5430,5370,1255
20241007,091100,20792580,5400,5370,5410,5370,1087
20241007,091000,14927070,5380,5350,5380,5350,337
20241007,090900,13117520,5350,5350,5350,5350,397
20241007,090800,10993570,5350,5350,5350,5350,244
20241007,090700,9688170,5350,5340,5350,5340,120
20241007,090600,9046270,5310,5310,5310,5310,0
20241007,090500,9046270,5310,5320,5340,5310,1042
20241007,090400,3499620,5320,5320,5320,5310,240
20241007,090300,2224100,5310,5310,5310,5310,41
20241007,090200,2006390,5310,5300,5310,5300,84
20241007,090100,1560500,5290,5290,5290,5290,0
20241007,090000,1560500,5290,5270,5290,5270,295