KissMeData/287410/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212400,282831620,12870,12870,12870,12870,58
20241007,212300,282831620,12870,12870,12870,12870,0
20241007,212200,282831620,12870,12870,12870,12870,0
20241007,212100,282831620,12870,12870,12870,12870,0
20241007,212000,282831620,12870,12870,12870,12870,0
20241007,211900,282831620,12870,12870,12870,12870,0
20241007,211800,282831620,12870,12870,12870,12870,0
20241007,211700,282831620,12870,12870,12870,12870,0
20241007,211600,282831620,12870,12870,12870,12870,0
20241007,211500,282831620,12870,12870,12870,12870,0
20241007,211400,282831620,12870,12870,12870,12870,0
20241007,211300,282831620,12870,12870,12870,12870,0
20241007,211200,282831620,12870,12870,12870,12870,0
20241007,211100,282831620,12870,12870,12870,12870,0
20241007,211000,282831620,12870,12870,12870,12870,0
20241007,210900,282831620,12870,12870,12870,12870,0
20241007,210800,282831620,12870,12870,12870,12870,0
20241007,210700,282831620,12870,12870,12870,12870,0
20241007,210600,282831620,12870,12870,12870,12870,0
20241007,210500,282831620,12870,12870,12870,12870,0
20241007,210400,282831620,12870,12870,12870,12870,0
20241007,210300,282831620,12870,12870,12870,12870,0
20241007,210200,282831620,12870,12870,12870,12870,0
20241007,210100,282831620,12870,12870,12870,12870,0
20241007,210000,282831620,12870,12870,12870,12870,0
20241007,205900,282831620,12870,12870,12870,12870,0
20241007,205800,282831620,12870,12870,12870,12870,0
20241007,205700,282831620,12870,12870,12870,12870,0
20241007,205600,282831620,12870,12870,12870,12870,0
20241007,205500,282831620,12870,12870,12870,12870,0
20241007,205400,282831620,12870,12870,12870,12870,58
20241007,205300,282831620,12870,12870,12870,12870,0
20241007,205200,282831620,12870,12870,12870,12870,0
20241007,205100,282831620,12870,12870,12870,12870,0
20241007,205000,282831620,12870,12870,12870,12870,0
20241007,204900,282831620,12870,12870,12870,12870,0
20241007,204800,282831620,12870,12870,12870,12870,0
20241007,204700,282831620,12870,12870,12870,12870,0
20241007,204600,282831620,12870,12870,12870,12870,0
20241007,204500,282831620,12870,12870,12870,12870,0
20241007,204400,282831620,12870,12870,12870,12870,0
20241007,204300,282831620,12870,12870,12870,12870,0
20241007,204200,282831620,12870,12870,12870,12870,0
20241007,204100,282831620,12870,12870,12870,12870,0
20241007,204000,282831620,12870,12870,12870,12870,0
20241007,203900,282831620,12870,12870,12870,12870,0
20241007,203800,282831620,12870,12870,12870,12870,0
20241007,203700,282831620,12870,12870,12870,12870,0
20241007,203600,282831620,12870,12870,12870,12870,0
20241007,203500,282831620,12870,12870,12870,12870,0
20241007,203400,282831620,12870,12870,12870,12870,0
20241007,203300,282831620,12870,12870,12870,12870,0
20241007,203200,282831620,12870,12870,12870,12870,0
20241007,203100,282831620,12870,12870,12870,12870,0
20241007,203000,282831620,12870,12870,12870,12870,0
20241007,202900,282831620,12870,12870,12870,12870,0
20241007,202800,282831620,12870,12870,12870,12870,0
20241007,202700,282831620,12870,12870,12870,12870,0
20241007,202600,282831620,12870,12870,12870,12870,0
20241007,202500,282831620,12870,12870,12870,12870,0
20241007,202400,282831620,12870,12870,12870,12870,58
20241007,202300,282831620,12870,12870,12870,12870,0
20241007,202200,282831620,12870,12870,12870,12870,0
20241007,202100,282831620,12870,12870,12870,12870,0
20241007,202000,282831620,12870,12870,12870,12870,0
20241007,201900,282831620,12870,12870,12870,12870,0
20241007,201800,282831620,12870,12870,12870,12870,0
20241007,201700,282831620,12870,12870,12870,12870,0
20241007,201600,282831620,12870,12870,12870,12870,0
20241007,201500,282831620,12870,12870,12870,12870,0
20241007,201400,282831620,12870,12870,12870,12870,0
20241007,201300,282831620,12870,12870,12870,12870,0
20241007,201200,282831620,12870,12870,12870,12870,0
20241007,201100,282831620,12870,12870,12870,12870,0
20241007,201000,282831620,12870,12870,12870,12870,0
20241007,200900,282831620,12870,12870,12870,12870,0
20241007,200800,282831620,12870,12870,12870,12870,0
20241007,200700,282831620,12870,12870,12870,12870,0
20241007,200600,282831620,12870,12870,12870,12870,0
20241007,200500,282831620,12870,12870,12870,12870,0
20241007,200400,282831620,12870,12870,12870,12870,0
20241007,200300,282831620,12870,12870,12870,12870,0
20241007,200200,282831620,12870,12870,12870,12870,0
20241007,200100,282831620,12870,12870,12870,12870,0
20241007,200000,282831620,12870,12870,12870,12870,0
20241007,195900,282831620,12870,12870,12870,12870,0
20241007,195800,282831620,12870,12870,12870,12870,0
20241007,195700,282831620,12870,12870,12870,12870,0
20241007,195600,282831620,12870,12870,12870,12870,0
20241007,195500,282831620,12870,12870,12870,12870,0
20241007,195400,282831620,12870,12870,12870,12870,58
20241007,195300,282831620,12870,12870,12870,12870,0
20241007,195200,282831620,12870,12870,12870,12870,0
20241007,195100,282831620,12870,12870,12870,12870,0
20241007,195000,282831620,12870,12870,12870,12870,0
20241007,194900,282831620,12870,12870,12870,12870,0
20241007,194800,282831620,12870,12870,12870,12870,0
20241007,194700,282831620,12870,12870,12870,12870,0
20241007,194600,282831620,12870,12870,12870,12870,0
20241007,194500,282831620,12870,12870,12870,12870,0
20241007,194400,282831620,12870,12870,12870,12870,0
20241007,194300,282831620,12870,12870,12870,12870,0
20241007,194200,282831620,12870,12870,12870,12870,0
20241007,194100,282831620,12870,12870,12870,12870,0
20241007,194000,282831620,12870,12870,12870,12870,0
20241007,193900,282831620,12870,12870,12870,12870,0
20241007,193800,282831620,12870,12870,12870,12870,0
20241007,193700,282831620,12870,12870,12870,12870,0
20241007,193600,282831620,12870,12870,12870,12870,0
20241007,193500,282831620,12870,12870,12870,12870,0
20241007,193400,282831620,12870,12870,12870,12870,0
20241007,193300,282831620,12870,12870,12870,12870,0
20241007,193200,282831620,12870,12870,12870,12870,0
20241007,193100,282831620,12870,12870,12870,12870,0
20241007,193000,282831620,12870,12870,12870,12870,0
20241007,192900,282831620,12870,12870,12870,12870,0
20241007,192800,282831620,12870,12870,12870,12870,0
20241007,192700,282831620,12870,12870,12870,12870,0
20241007,192600,282831620,12870,12870,12870,12870,0
20241007,192500,282831620,12870,12870,12870,12870,0
20241007,192400,282831620,12870,12870,12870,12870,58
20241007,192300,282831620,12870,12870,12870,12870,0
20241007,192200,282831620,12870,12870,12870,12870,0
20241007,192100,282831620,12870,12870,12870,12870,0
20241007,192000,282831620,12870,12870,12870,12870,0
20241007,191900,282831620,12870,12870,12870,12870,0
20241007,191800,282831620,12870,12870,12870,12870,0
20241007,191700,282831620,12870,12870,12870,12870,0
20241007,191600,282831620,12870,12870,12870,12870,0
20241007,191500,282831620,12870,12870,12870,12870,0
20241007,191400,282831620,12870,12870,12870,12870,0
20241007,191300,282831620,12870,12870,12870,12870,0
20241007,191200,282831620,12870,12870,12870,12870,0
20241007,191100,282831620,12870,12870,12870,12870,0
20241007,191000,282831620,12870,12870,12870,12870,0
20241007,190900,282831620,12870,12870,12870,12870,0
20241007,190800,282831620,12870,12870,12870,12870,0
20241007,190700,282831620,12870,12870,12870,12870,0
20241007,190600,282831620,12870,12870,12870,12870,0
20241007,190500,282831620,12870,12870,12870,12870,0
20241007,190400,282831620,12870,12870,12870,12870,0
20241007,190300,282831620,12870,12870,12870,12870,0
20241007,190200,282831620,12870,12870,12870,12870,0
20241007,190100,282831620,12870,12870,12870,12870,0
20241007,190000,282831620,12870,12870,12870,12870,0
20241007,185900,282831620,12870,12870,12870,12870,0
20241007,185800,282831620,12870,12870,12870,12870,0
20241007,185700,282831620,12870,12870,12870,12870,0
20241007,185600,282831620,12870,12870,12870,12870,0
20241007,185500,282831620,12870,12870,12870,12870,0
20241007,185400,282831620,12870,12870,12870,12870,58
20241007,185300,282831620,12870,12870,12870,12870,0
20241007,185200,282831620,12870,12870,12870,12870,0
20241007,185100,282831620,12870,12870,12870,12870,0
20241007,185000,282831620,12870,12870,12870,12870,0
20241007,184900,282831620,12870,12870,12870,12870,0
20241007,184800,282831620,12870,12870,12870,12870,0
20241007,184700,282831620,12870,12870,12870,12870,0
20241007,184600,282831620,12870,12870,12870,12870,0
20241007,184500,282831620,12870,12870,12870,12870,0
20241007,184400,282831620,12870,12870,12870,12870,0
20241007,184300,282831620,12870,12870,12870,12870,0
20241007,184200,282831620,12870,12870,12870,12870,0
20241007,184100,282831620,12870,12870,12870,12870,0
20241007,184000,282831620,12870,12870,12870,12870,0
20241007,183900,282831620,12870,12870,12870,12870,0
20241007,183800,282831620,12870,12870,12870,12870,0
20241007,183700,282831620,12870,12870,12870,12870,0
20241007,183600,282831620,12870,12870,12870,12870,0
20241007,183500,282831620,12870,12870,12870,12870,0
20241007,183400,282831620,12870,12870,12870,12870,0
20241007,183300,282831620,12870,12870,12870,12870,0
20241007,183200,282831620,12870,12870,12870,12870,0
20241007,183100,282831620,12870,12870,12870,12870,0
20241007,183000,282831620,12870,12870,12870,12870,0
20241007,182900,282831620,12870,12870,12870,12870,0
20241007,182800,282831620,12870,12870,12870,12870,0
20241007,182700,282831620,12870,12870,12870,12870,0
20241007,182600,282831620,12870,12870,12870,12870,0
20241007,182500,282831620,12870,12870,12870,12870,0
20241007,182400,282831620,12870,12870,12870,12870,58
20241007,182300,282831620,12870,12870,12870,12870,0
20241007,182200,282831620,12870,12870,12870,12870,0
20241007,182100,282831620,12870,12870,12870,12870,0
20241007,182000,282831620,12870,12870,12870,12870,0
20241007,181900,282831620,12870,12870,12870,12870,0
20241007,181800,282831620,12870,12870,12870,12870,0
20241007,181700,282831620,12870,12870,12870,12870,0
20241007,181600,282831620,12870,12870,12870,12870,0
20241007,181500,282831620,12870,12870,12870,12870,0
20241007,181400,282831620,12870,12870,12870,12870,0
20241007,181300,282831620,12870,12870,12870,12870,0
20241007,181200,282831620,12870,12870,12870,12870,0
20241007,181100,282831620,12870,12870,12870,12870,0
20241007,181000,282831620,12870,12870,12870,12870,0
20241007,180900,282831620,12870,12870,12870,12870,0
20241007,180800,282831620,12870,12870,12870,12870,0
20241007,180700,282831620,12870,12870,12870,12870,0
20241007,180600,282831620,12870,12870,12870,12870,0
20241007,180500,282831620,12870,12870,12870,12870,0
20241007,180400,282831620,12870,12870,12870,12870,0
20241007,180300,282831620,12870,12870,12870,12870,0
20241007,180200,282831620,12870,12870,12870,12870,0
20241007,180100,282831620,12870,12870,12870,12870,0
20241007,180000,282831620,12870,12870,12870,12870,0
20241007,175900,282831620,12870,12870,12870,12870,0
20241007,175800,282831620,12870,12870,12870,12870,0
20241007,175700,282831620,12870,12870,12870,12870,0
20241007,175600,282831620,12870,12870,12870,12870,0
20241007,175500,282831620,12870,12870,12870,12870,0
20241007,175400,282831620,12870,12870,12870,12870,58
20241007,175300,282831620,12870,12870,12870,12870,0
20241007,175200,282831620,12870,12870,12870,12870,0
20241007,175100,282831620,12870,12870,12870,12870,0
20241007,175000,282831620,12870,12870,12870,12870,0
20241007,174900,282831620,12870,12870,12870,12870,0
20241007,174800,282831620,12870,12870,12870,12870,0
20241007,174700,282831620,12870,12870,12870,12870,0
20241007,174600,282831620,12870,12870,12870,12870,0
20241007,174500,282831620,12870,12870,12870,12870,0
20241007,174400,282831620,12870,12870,12870,12870,0
20241007,174300,282831620,12870,12870,12870,12870,0
20241007,174200,282831620,12870,12870,12870,12870,0
20241007,174100,282831620,12870,12870,12870,12870,0
20241007,174000,282831620,12870,12870,12870,12870,0
20241007,173900,282831620,12870,12870,12870,12870,0
20241007,173800,282831620,12870,12870,12870,12870,0
20241007,173700,282831620,12870,12870,12870,12870,0
20241007,173600,282831620,12870,12870,12870,12870,0
20241007,173500,282831620,12870,12870,12870,12870,0
20241007,173400,282831620,12870,12870,12870,12870,0
20241007,173300,282831620,12870,12870,12870,12870,0
20241007,173200,282831620,12870,12870,12870,12870,0
20241007,173100,282831620,12870,12870,12870,12870,0
20241007,173000,282831620,12870,12870,12870,12870,0
20241007,172900,282831620,12870,12870,12870,12870,0
20241007,172800,282831620,12870,12870,12870,12870,0
20241007,172700,282831620,12870,12870,12870,12870,0
20241007,172600,282831620,12870,12870,12870,12870,0
20241007,172500,282831620,12870,12870,12870,12870,0
20241007,172400,282831620,12870,12870,12870,12870,58
20241007,172300,282831620,12870,12870,12870,12870,0
20241007,172200,282831620,12870,12870,12870,12870,0
20241007,172100,282831620,12870,12870,12870,12870,0
20241007,172000,282831620,12870,12870,12870,12870,0
20241007,171900,282831620,12870,12870,12870,12870,0
20241007,171800,282831620,12870,12870,12870,12870,0
20241007,171700,282831620,12870,12870,12870,12870,0
20241007,171600,282831620,12870,12870,12870,12870,0
20241007,171500,282831620,12870,12870,12870,12870,0
20241007,171400,282831620,12870,12870,12870,12870,0
20241007,171300,282831620,12870,12870,12870,12870,0
20241007,171200,282831620,12870,12870,12870,12870,0
20241007,171100,282831620,12870,12870,12870,12870,0
20241007,171000,282831620,12870,12870,12870,12870,0
20241007,170900,282831620,12870,12870,12870,12870,0
20241007,170800,282831620,12870,12870,12870,12870,0
20241007,170700,282831620,12870,12870,12870,12870,0
20241007,170600,282831620,12870,12870,12870,12870,0
20241007,170500,282831620,12870,12870,12870,12870,0
20241007,170400,282831620,12870,12870,12870,12870,0
20241007,170300,282831620,12870,12870,12870,12870,0
20241007,170200,282831620,12870,12870,12870,12870,0
20241007,170100,282831620,12870,12870,12870,12870,0
20241007,170000,282831620,12870,12870,12870,12870,0
20241007,165900,282831620,12870,12870,12870,12870,0
20241007,165800,282831620,12870,12870,12870,12870,0
20241007,165700,282831620,12870,12870,12870,12870,0
20241007,165600,282831620,12870,12870,12870,12870,0
20241007,165500,282831620,12870,12870,12870,12870,0
20241007,165400,282831620,12870,12870,12870,12870,58
20241007,165300,282831620,12870,12870,12870,12870,0
20241007,165200,282831620,12870,12870,12870,12870,0
20241007,165100,282831620,12870,12870,12870,12870,0
20241007,165000,282831620,12870,12870,12870,12870,0
20241007,164900,282831620,12870,12870,12870,12870,0
20241007,164800,282831620,12870,12870,12870,12870,0
20241007,164700,282831620,12870,12870,12870,12870,0
20241007,164600,282831620,12870,12870,12870,12870,0
20241007,164500,282831620,12870,12870,12870,12870,0
20241007,164400,282831620,12870,12870,12870,12870,0
20241007,164300,282831620,12870,12870,12870,12870,0
20241007,164200,282831620,12870,12870,12870,12870,0
20241007,164100,282831620,12870,12870,12870,12870,0
20241007,164000,282831620,12870,12870,12870,12870,0
20241007,163900,282831620,12870,12870,12870,12870,0
20241007,163800,282831620,12870,12870,12870,12870,0
20241007,163700,282831620,12870,12870,12870,12870,0
20241007,163600,282831620,12870,12870,12870,12870,0
20241007,163500,282831620,12870,12870,12870,12870,0
20241007,163400,282831620,12870,12870,12870,12870,0
20241007,163300,282831620,12870,12870,12870,12870,0
20241007,163200,282831620,12870,12870,12870,12870,0
20241007,163100,282831620,12870,12870,12870,12870,0
20241007,163000,282831620,12870,12870,12870,12870,0
20241007,162900,282831620,12870,12870,12870,12870,0
20241007,162800,282831620,12870,12870,12870,12870,0
20241007,162700,282831620,12870,12870,12870,12870,0
20241007,162600,282831620,12870,12870,12870,12870,0
20241007,162500,282831620,12870,12870,12870,12870,0
20241007,162400,282831620,12870,12870,12870,12870,58
20241007,162300,282831620,12870,12870,12870,12870,0
20241007,162200,282831620,12870,12870,12870,12870,0
20241007,162100,282831620,12870,12870,12870,12870,0
20241007,162000,282831620,12870,12870,12870,12870,0
20241007,161900,282831620,12870,12870,12870,12870,0
20241007,161800,282831620,12870,12870,12870,12870,0
20241007,161700,282831620,12870,12870,12870,12870,0
20241007,161600,282831620,12870,12870,12870,12870,0
20241007,161500,282831620,12870,12870,12870,12870,0
20241007,161400,282831620,12870,12870,12870,12870,0
20241007,161300,282831620,12870,12870,12870,12870,0
20241007,161200,282831620,12870,12870,12870,12870,0
20241007,161100,282831620,12870,12870,12870,12870,0
20241007,161000,282831620,12870,12870,12870,12870,0
20241007,160900,282831620,12870,12870,12870,12870,0
20241007,160800,282831620,12870,12870,12870,12870,0
20241007,160700,282831620,12870,12870,12870,12870,0
20241007,160600,282831620,12870,12870,12870,12870,0
20241007,160500,282831620,12870,12870,12870,12870,0
20241007,160400,282831620,12870,12870,12870,12870,0
20241007,160300,282831620,12870,12870,12870,12870,0
20241007,160200,282831620,12870,12870,12870,12870,0
20241007,160100,282831620,12870,12870,12870,12870,0
20241007,160000,282831620,12870,12870,12870,12870,0
20241007,155900,282831620,12870,12870,12870,12870,0
20241007,155800,282831620,12870,12870,12870,12870,0
20241007,155700,282831620,12870,12870,12870,12870,0
20241007,155600,282831620,12870,12870,12870,12870,0
20241007,155500,282831620,12870,12870,12870,12870,0
20241007,155400,282831620,12870,12870,12870,12870,58
20241007,155300,282831620,12870,12870,12870,12870,0
20241007,155200,282831620,12870,12870,12870,12870,0
20241007,155100,282831620,12870,12870,12870,12870,0
20241007,155000,282831620,12870,12870,12870,12870,0
20241007,154900,282831620,12870,12870,12870,12870,0
20241007,154800,282831620,12870,12870,12870,12870,0
20241007,154700,282831620,12870,12870,12870,12870,0
20241007,154600,282831620,12870,12870,12870,12870,0
20241007,154500,282831620,12870,12870,12870,12870,0
20241007,154400,282831620,12870,12870,12870,12870,0
20241007,154300,282831620,12870,12870,12870,12870,0
20241007,154200,282831620,12870,12870,12870,12870,0
20241007,154100,282831620,12870,12870,12870,12870,0
20241007,154000,282831620,12870,12870,12870,12870,0
20241007,153900,282831620,12870,12870,12870,12870,0
20241007,153800,282831620,12870,12870,12870,12870,0
20241007,153700,282831620,12870,12870,12870,12870,0
20241007,153600,282831620,12870,12870,12870,12870,0
20241007,153500,282831620,12870,12870,12870,12870,0
20241007,153400,282831620,12870,12870,12870,12870,0
20241007,153300,282831620,12870,12870,12870,12870,0
20241007,153200,282831620,12870,12870,12870,12870,0
20241007,153100,282831620,12870,12870,12870,12870,0
20241007,153000,282831620,12870,12870,12870,12870,58
20241007,152900,282085160,12860,12860,12860,12860,0
20241007,152800,282085160,12860,12860,12860,12860,0
20241007,152700,282085160,12860,12860,12860,12860,0
20241007,152600,282085160,12860,12860,12860,12860,0
20241007,152500,282085160,12860,12860,12860,12860,0
20241007,152400,282085160,12860,12860,12860,12860,0
20241007,152300,282085160,12860,12860,12860,12860,0
20241007,152200,282085160,12860,12860,12860,12860,0
20241007,152100,282085160,12860,12860,12860,12860,0
20241007,152000,282085160,12860,12860,12860,12860,0
20241007,151900,282085160,12860,12860,12860,12860,899
20241007,151800,270524020,12860,12860,12860,12860,0
20241007,151700,270524020,12860,12860,12860,12860,30
20241007,151600,270138220,12860,12860,12860,12860,53
20241007,151500,269456640,12860,12860,12860,12860,0
20241007,151400,269456640,12860,12860,12860,12860,0
20241007,151300,269456640,12860,12860,12860,12860,0
20241007,151200,269456640,12860,12860,12860,12860,0
20241007,151100,269456640,12860,12860,12860,12860,93
20241007,151000,268260660,12870,12870,12870,12870,3
20241007,150900,268222050,12860,12860,12860,12860,0
20241007,150800,268222050,12860,12860,12860,12860,0
20241007,150700,268222050,12860,12860,12860,12860,0
20241007,150600,268222050,12860,12860,12860,12860,0
20241007,150500,268222050,12860,12860,12860,12860,0
20241007,150400,268222050,12860,12860,12860,12860,98
20241007,150300,266961770,12860,12860,12860,12860,5
20241007,150200,266897470,12860,12860,12860,12860,0
20241007,150100,266897470,12860,12860,12860,12860,0
20241007,150000,266897470,12860,12860,12860,12860,24
20241007,145900,266588830,12860,12860,12860,12860,0
20241007,145800,266588830,12860,12860,12860,12860,10
20241007,145700,266460230,12860,12860,12860,12860,0
20241007,145600,266460230,12860,12860,12860,12860,0
20241007,145500,266460230,12860,12860,12860,12860,1
20241007,145400,266447370,12860,12860,12860,12860,0
20241007,145300,266447370,12860,12860,12860,12860,20
20241007,145200,266190170,12860,12860,12860,12860,300
20241007,145100,262332170,12860,12860,12860,12860,30
20241007,145000,261946370,12870,12860,12870,12860,218
20241007,144900,259141890,12860,12860,12860,12860,166
20241007,144800,257007130,12870,12870,12870,12870,0
20241007,144700,257007130,12870,12870,12870,12870,0
20241007,144600,257007130,12870,12870,12870,12870,0
20241007,144500,257007130,12870,12870,12870,12870,200
20241007,144400,254433130,12870,12870,12870,12870,0
20241007,144300,254433130,12870,12870,12870,12870,0
20241007,144200,254433130,12870,12870,12870,12870,100
20241007,144100,253146130,12860,12860,12860,12860,0
20241007,144000,253146130,12860,12860,12860,12860,101
20241007,143900,251847270,12870,12870,12870,12870,0
20241007,143800,251847270,12870,12870,12870,12870,100
20241007,143700,250560270,12860,12860,12860,12860,0
20241007,143600,250560270,12860,12860,12860,12860,0
20241007,143500,250560270,12860,12860,12860,12860,200
20241007,143400,247988270,12870,12870,12870,12870,200
20241007,143300,245414270,12860,12860,12860,12860,106
20241007,143200,244051110,12860,12860,12860,12860,0
20241007,143100,244051110,12860,12860,12860,12860,123
20241007,143000,242469330,12860,12860,12860,12860,1
20241007,142900,242456470,12870,12870,12870,12870,0
20241007,142800,242456470,12870,12870,12870,12870,4
20241007,142700,242404990,12860,12860,12860,12860,0
20241007,142600,242404990,12860,12860,12860,12860,0
20241007,142500,242404990,12860,12860,12860,12860,5
20241007,142400,242340690,12870,12870,12870,12870,0
20241007,142300,242340690,12870,12870,12870,12870,200
20241007,142200,239766690,12860,12860,12860,12860,0
20241007,142100,239766690,12860,12860,12860,12860,0
20241007,142000,239766690,12860,12860,12860,12860,0
20241007,141900,239766690,12860,12860,12860,12860,1
20241007,141800,239753830,12870,12870,12870,12870,0
20241007,141700,239753830,12870,12870,12870,12870,7
20241007,141600,239663740,12860,12860,12860,12860,0
20241007,141500,239663740,12860,12860,12860,12860,0
20241007,141400,239663740,12860,12860,12860,12860,0
20241007,141300,239663740,12860,12860,12860,12860,0
20241007,141200,239663740,12860,12860,12860,12860,0
20241007,141100,239663740,12860,12860,12860,12860,0
20241007,141000,239663740,12860,12860,12860,12860,0
20241007,140900,239663740,12860,12860,12860,12860,0
20241007,140800,239663740,12860,12860,12860,12860,1
20241007,140700,239650880,12870,12870,12870,12870,0
20241007,140600,239650880,12870,12870,12870,12870,0
20241007,140500,239650880,12870,12870,12870,12870,0
20241007,140400,239650880,12870,12870,12870,12870,0
20241007,140300,239650880,12870,12870,12870,12870,0
20241007,140200,239650880,12870,12870,12870,12870,0
20241007,140100,239650880,12870,12870,12870,12870,200
20241007,140000,237076880,12860,12870,12870,12860,118
20241007,135900,235559360,12860,12860,12860,12860,50
20241007,135800,234916360,12860,12860,12860,12860,0
20241007,135700,234916360,12860,12860,12860,12860,1495
20241007,135600,215690660,12870,12870,12870,12870,100
20241007,135500,214403660,12870,12870,12870,12870,0
20241007,135400,214403660,12870,12870,12870,12870,0
20241007,135300,214403660,12870,12870,12870,12870,200
20241007,135200,211829660,12870,12870,12870,12870,200
20241007,135100,209255660,12860,12860,12860,12860,0
20241007,135000,209255660,12860,12860,12860,12860,11
20241007,134900,209114200,12860,12860,12860,12860,111
20241007,134800,207686740,12860,12860,12860,12860,174
20241007,134700,205449100,12860,12860,12860,12860,0
20241007,134600,205449100,12860,12860,12860,12860,15
20241007,134500,205256200,12860,12860,12860,12860,0
20241007,134400,205256200,12860,12860,12860,12860,3
20241007,134300,205217620,12860,12860,12860,12860,0
20241007,134200,205217620,12860,12860,12860,12860,104
20241007,134100,203880180,12860,12860,12860,12860,0
20241007,134000,203880180,12860,12860,12860,12860,0
20241007,133900,203880180,12860,12860,12860,12860,0
20241007,133800,203880180,12860,12860,12860,12860,0
20241007,133700,203880180,12860,12860,12860,12860,0
20241007,133600,203880180,12860,12860,12860,12860,20
20241007,133500,203622980,12860,12860,12860,12860,0
20241007,133400,203622980,12860,12860,12860,12860,1
20241007,133300,203610120,12870,12870,12870,12870,0
20241007,133200,203610120,12870,12870,12870,12870,0
20241007,133100,203610120,12870,12870,12870,12870,0
20241007,133000,203610120,12870,12870,12870,12870,0
20241007,132900,203610120,12870,12870,12870,12870,0
20241007,132800,203610120,12870,12870,12870,12870,0
20241007,132700,203610120,12870,12870,12870,12870,0
20241007,132600,203610120,12870,12870,12870,12870,4
20241007,132500,203558640,12860,12860,12860,12860,0
20241007,132400,203558640,12860,12860,12860,12860,109
20241007,132300,202156900,12860,12860,12860,12860,1
20241007,132200,202144040,12870,12870,12870,12870,0
20241007,132100,202144040,12870,12870,12870,12870,4
20241007,132000,202092560,12860,12860,12860,12860,0
20241007,131900,202092560,12860,12860,12860,12860,105
20241007,131800,200742260,12860,12860,12860,12860,0
20241007,131700,200742260,12860,12860,12860,12860,50
20241007,131600,200099260,12860,12860,12860,12860,0
20241007,131500,200099260,12860,12860,12860,12860,1
20241007,131400,200086400,12860,12860,12860,12860,0
20241007,131300,200086400,12860,12860,12860,12860,0
20241007,131200,200086400,12860,12860,12860,12860,0
20241007,131100,200086400,12860,12860,12860,12860,0
20241007,131000,200086400,12860,12860,12860,12860,10
20241007,130900,199957800,12860,12860,12860,12860,0
20241007,130800,199957800,12860,12860,12860,12860,0
20241007,130700,199957800,12860,12860,12860,12860,99
20241007,130600,198684660,12860,12860,12860,12860,2
20241007,130500,198658940,12870,12870,12870,12870,4
20241007,130400,198607460,12860,12860,12860,12860,1
20241007,130300,198594600,12860,12860,12860,12860,107
20241007,130200,197218580,12860,12860,12860,12860,0
20241007,130100,197218580,12860,12860,12860,12860,0
20241007,130000,197218580,12860,12860,12860,12860,130
20241007,125900,195546780,12860,12860,12860,12860,0
20241007,125800,195546780,12860,12860,12860,12860,0
20241007,125700,195546780,12860,12860,12860,12860,1
20241007,125600,195533920,12860,12860,12860,12860,6
20241007,125500,195456760,12860,12860,12860,12860,1
20241007,125400,195443900,12860,12860,12860,12860,0
20241007,125300,195443900,12860,12860,12860,12860,8
20241007,125200,195341020,12860,12860,12860,12860,0
20241007,125100,195341020,12860,12860,12860,12860,0
20241007,125000,195341020,12860,12860,12860,12860,84
20241007,124900,194260780,12860,12860,12860,12860,1
20241007,124800,194247920,12860,12860,12860,12860,0
20241007,124700,194247920,12860,12860,12860,12860,0
20241007,124600,194247920,12860,12860,12860,12860,0
20241007,124500,194247920,12860,12860,12860,12860,0
20241007,124400,194247920,12860,12860,12860,12860,0
20241007,124300,194247920,12860,12860,12860,12860,86
20241007,124200,193141960,12860,12860,12860,12860,0
20241007,124100,193141960,12860,12860,12860,12860,0
20241007,124000,193141960,12860,12860,12860,12860,0
20241007,123900,193141960,12860,12860,12860,12860,1
20241007,123800,193129100,12860,12860,12860,12860,1
20241007,123700,193116240,12860,12860,12860,12860,83
20241007,123600,192048860,12860,12860,12860,12860,9
20241007,123500,191933120,12860,12860,12860,12860,0
20241007,123400,191933120,12860,12860,12860,12860,0
20241007,123300,191933120,12860,12860,12860,12860,0
20241007,123200,191933120,12860,12860,12860,12860,78
20241007,123100,190930040,12860,12860,12860,12860,0
20241007,123000,190930040,12860,12860,12860,12860,1
20241007,122900,190917180,12860,12860,12860,12860,9299
20241007,122800,71332040,12860,12860,12860,12860,71
20241007,122700,70418980,12860,12860,12860,12860,0
20241007,122600,70418980,12860,12860,12860,12860,0
20241007,122500,70418980,12860,12860,12860,12860,0
20241007,122400,70418980,12860,12860,12860,12860,0
20241007,122300,70418980,12860,12860,12860,12860,0
20241007,122200,70418980,12860,12860,12860,12860,1
20241007,122100,70406120,12870,12870,12870,12870,3
20241007,122000,70367510,12860,12860,12860,12860,0
20241007,121900,70367510,12860,12860,12860,12860,0
20241007,121800,70367510,12860,12860,12860,12860,1
20241007,121700,70354650,12860,12860,12860,12860,0
20241007,121600,70354650,12860,12860,12860,12860,0
20241007,121500,70354650,12860,12860,12860,12860,0
20241007,121400,70354650,12860,12860,12860,12860,0
20241007,121300,70354650,12860,12860,12860,12860,0
20241007,121200,70354650,12860,12860,12860,12860,0
20241007,121100,70354650,12860,12860,12860,12860,1
20241007,121000,70341790,12860,12860,12860,12860,83
20241007,120900,69274410,12870,12870,12870,12870,0
20241007,120800,69274410,12870,12870,12870,12870,0
20241007,120700,69274410,12870,12870,12870,12870,0
20241007,120600,69274410,12870,12870,12870,12870,0
20241007,120500,69274410,12870,12870,12870,12870,0
20241007,120400,69274410,12870,12870,12870,12860,6
20241007,120300,69197200,12860,12860,12860,12860,11
20241007,120200,69055740,12860,12860,12860,12860,0
20241007,120100,69055740,12860,12860,12860,12860,0
20241007,120000,69055740,12860,12860,12860,12860,0
20241007,115900,69055740,12860,12860,12860,12860,121
20241007,115800,67499680,12860,12860,12860,12860,0
20241007,115700,67499680,12860,12860,12860,12860,0
20241007,115600,67499680,12860,12860,12860,12860,0
20241007,115500,67499680,12860,12860,12860,12860,0
20241007,115400,67499680,12860,12860,12860,12860,100
20241007,115300,66213680,12860,12860,12860,12860,83
20241007,115200,65146300,12860,12860,12860,12860,0
20241007,115100,65146300,12860,12860,12860,12860,0
20241007,115000,65146300,12860,12860,12860,12860,0
20241007,114900,65146300,12860,12860,12860,12860,0
20241007,114800,65146300,12860,12860,12860,12860,0
20241007,114700,65146300,12860,12860,12860,12860,0
20241007,114600,65146300,12860,12860,12860,12860,0
20241007,114500,65146300,12860,12860,12860,12860,2
20241007,114400,65120580,12860,12860,12860,12860,0
20241007,114300,65120580,12860,12860,12860,12860,0
20241007,114200,65120580,12860,12860,12860,12860,0
20241007,114100,65120580,12860,12860,12860,12860,0
20241007,114000,65120580,12860,12860,12860,12860,115
20241007,113900,63641680,12860,12860,12860,12860,0
20241007,113800,63641680,12860,12860,12860,12860,0
20241007,113700,63641680,12860,12860,12860,12860,1
20241007,113600,63628820,12860,12860,12860,12860,0
20241007,113500,63628820,12860,12860,12860,12860,0
20241007,113400,63628820,12860,12860,12860,12860,0
20241007,113300,63628820,12860,12860,12860,12860,0
20241007,113200,63628820,12860,12860,12860,12860,0
20241007,113100,63628820,12860,12860,12860,12860,2
20241007,113000,63603100,12860,12860,12860,12860,0
20241007,112900,63603100,12860,12860,12860,12860,0
20241007,112800,63603100,12860,12860,12860,12860,125
20241007,112700,61995600,12860,12860,12860,12860,0
20241007,112600,61995600,12860,12860,12860,12860,1
20241007,112500,61982740,12860,12860,12860,12860,0
20241007,112400,61982740,12860,12860,12860,12860,0
20241007,112300,61982740,12860,12860,12860,12860,0
20241007,112200,61982740,12860,12860,12860,12860,0
20241007,112100,61982740,12860,12860,12860,12860,0
20241007,112000,61982740,12860,12860,12860,12860,0
20241007,111900,61982740,12860,12860,12860,12860,0
20241007,111800,61982740,12860,12860,12860,12860,11
20241007,111700,61841280,12860,12860,12860,12860,70
20241007,111600,60941080,12870,12870,12870,12870,1
20241007,111500,60928210,12860,12860,12860,12860,0
20241007,111400,60928210,12860,12860,12860,12860,0
20241007,111300,60928210,12860,12860,12860,12860,94
20241007,111200,59719370,12860,12860,12860,12860,10
20241007,111100,59590770,12860,12860,12860,12860,98
20241007,111000,58330490,12860,12860,12860,12860,0
20241007,110900,58330490,12860,12860,12860,12860,2
20241007,110800,58304770,12860,12860,12860,12860,1
20241007,110700,58291910,12860,12860,12860,12860,0
20241007,110600,58291910,12860,12860,12860,12860,0
20241007,110500,58291910,12860,12860,12860,12860,0
20241007,110400,58291910,12860,12860,12860,12860,0
20241007,110300,58291910,12860,12860,12860,12860,0
20241007,110200,58291910,12860,12860,12860,12860,0
20241007,110100,58291910,12860,12860,12860,12860,1
20241007,110000,58279050,12860,12860,12860,12860,1
20241007,105900,58266190,12860,12860,12860,12860,0
20241007,105800,58266190,12860,12860,12860,12860,0
20241007,105700,58266190,12860,12860,12860,12860,0
20241007,105600,58266190,12860,12860,12860,12860,109
20241007,105500,56864450,12860,12860,12860,12860,0
20241007,105400,56864450,12860,12860,12860,12860,0
20241007,105300,56864450,12860,12860,12860,12860,0
20241007,105200,56864450,12860,12860,12860,12860,0
20241007,105100,56864450,12860,12860,12860,12860,0
20241007,105000,56864450,12860,12860,12860,12860,131
20241007,104900,55179790,12860,12860,12860,12860,0
20241007,104800,55179790,12860,12860,12860,12860,0
20241007,104700,55179790,12860,12860,12860,12860,0
20241007,104600,55179790,12860,12860,12860,12860,0
20241007,104500,55179790,12860,12860,12860,12860,0
20241007,104400,55179790,12860,12860,12860,12860,0
20241007,104300,55179790,12860,12860,12860,12860,0
20241007,104200,55179790,12860,12860,12860,12860,10
20241007,104100,55051190,12860,12860,12860,12860,0
20241007,104000,55051190,12860,12860,12860,12860,0
20241007,103900,55051190,12860,12860,12860,12860,0
20241007,103800,55051190,12860,12860,12860,12860,2
20241007,103700,55025470,12860,12860,12860,12860,95
20241007,103600,53803770,12870,12870,12870,12870,0
20241007,103500,53803770,12870,12870,12870,12870,0
20241007,103400,53803770,12870,12860,12870,12860,780
20241007,103300,43766170,12860,12860,12860,12860,0
20241007,103200,43766170,12860,12860,12860,12860,0
20241007,103100,43766170,12860,12860,12860,12860,182
20241007,103000,41425650,12860,12860,12860,12860,862
20241007,102900,30340330,12860,12860,12860,12860,0
20241007,102800,30340330,12860,12860,12860,12860,0
20241007,102700,30340330,12860,12860,12860,12860,0
20241007,102600,30340330,12860,12860,12860,12860,0
20241007,102500,30340330,12860,12860,12860,12860,182
20241007,102400,27999810,12870,12870,12870,12870,0
20241007,102300,27999810,12870,12870,12870,12870,0
20241007,102200,27999810,12870,12870,12870,12870,0
20241007,102100,27999810,12870,12870,12870,12870,0
20241007,102000,27999810,12870,12870,12870,12870,0
20241007,101900,27999810,12870,12870,12870,12870,0
20241007,101800,27999810,12870,12870,12870,12870,0
20241007,101700,27999810,12870,12870,12870,12870,0
20241007,101600,27999810,12870,12870,12870,12870,0
20241007,101500,27999810,12870,12870,12870,12870,0
20241007,101400,27999810,12870,12870,12870,12870,0
20241007,101300,27999810,12870,12870,12870,12870,0
20241007,101200,27999810,12870,12870,12870,12870,4
20241007,101100,27948330,12860,12860,12860,12860,113
20241007,101000,26495150,12860,12860,12860,12860,0
20241007,100900,26495150,12860,12860,12860,12860,14
20241007,100800,26315110,12860,12860,12860,12860,0
20241007,100700,26315110,12860,12860,12860,12860,0
20241007,100600,26315110,12860,12860,12860,12860,0
20241007,100500,26315110,12860,12860,12860,12860,0
20241007,100400,26315110,12860,12860,12860,12860,179
20241007,100300,24013170,12870,12870,12870,12870,0
20241007,100200,24013170,12870,12870,12870,12870,0
20241007,100100,24013170,12870,12870,12870,12870,1
20241007,100000,24000300,12860,12860,12860,12860,0
20241007,095900,24000300,12860,12860,12860,12860,108
20241007,095800,22611420,12870,12870,12870,12870,0
20241007,095700,22611420,12870,12870,12870,12870,14
20241007,095600,22431240,12870,12870,12870,12870,0
20241007,095500,22431240,12870,12870,12870,12870,0
20241007,095400,22431240,12870,12870,12870,12870,0
20241007,095300,22431240,12870,12870,12870,12870,0
20241007,095200,22431240,12870,12870,12870,12870,2
20241007,095100,22405500,12860,12860,12860,12860,0
20241007,095000,22405500,12860,12860,12860,12860,83
20241007,094900,21338120,12860,12860,12860,12860,0
20241007,094800,21338120,12860,12860,12860,12860,0
20241007,094700,21338120,12860,12860,12860,12860,0
20241007,094600,21338120,12860,12860,12860,12860,10
20241007,094500,21209520,12860,12860,12860,12860,0
20241007,094400,21209520,12860,12860,12860,12860,0
20241007,094300,21209520,12860,12860,12860,12860,0
20241007,094200,21209520,12860,12860,12860,12860,1
20241007,094100,21196660,12860,12860,12860,12860,0
20241007,094000,21196660,12860,12860,12860,12860,0
20241007,093900,21196660,12860,12860,12860,12860,114
20241007,093800,19730620,12860,12860,12860,12860,0
20241007,093700,19730620,12860,12860,12860,12860,0
20241007,093600,19730620,12860,12860,12860,12860,32
20241007,093500,19319100,12860,12860,12860,12860,0
20241007,093400,19319100,12860,12860,12860,12860,118
20241007,093300,17801620,12860,12860,12860,12860,0
20241007,093200,17801620,12860,12860,12860,12860,0
20241007,093100,17801620,12860,12860,12860,12860,0
20241007,093000,17801620,12860,12860,12860,12860,0
20241007,092900,17801620,12860,12860,12860,12860,0
20241007,092800,17801620,12860,12860,12860,12860,5
20241007,092700,17737320,12860,12860,12860,12860,0
20241007,092600,17737320,12860,12860,12860,12860,0
20241007,092500,17737320,12860,12860,12860,12860,117
20241007,092400,16232700,12870,12870,12870,12870,0
20241007,092300,16232700,12870,12870,12870,12870,0
20241007,092200,16232700,12870,12870,12870,12870,0
20241007,092100,16232700,12870,12870,12870,12870,334
20241007,092000,11934120,12860,12860,12860,12860,1
20241007,091900,11921260,12860,12860,12860,12860,0
20241007,091800,11921260,12860,12860,12860,12860,17
20241007,091700,11702640,12860,12860,12860,12860,112
20241007,091600,10262320,12860,12860,12860,12860,0
20241007,091500,10262320,12860,12860,12860,12860,0
20241007,091400,10262320,12860,12860,12860,12860,0
20241007,091300,10262320,12860,12860,12860,12860,0
20241007,091200,10262320,12860,12860,12860,12860,0
20241007,091100,10262320,12860,12860,12860,12860,100
20241007,091000,8976320,12870,12870,12870,12870,0
20241007,090900,8976320,12870,12870,12870,12870,0
20241007,090800,8976320,12870,12870,12870,12870,4
20241007,090700,8924840,12860,12860,12860,12860,0
20241007,090600,8924840,12860,12860,12860,12860,0
20241007,090500,8924840,12860,12860,12860,12860,298
20241007,090400,5092560,12860,12860,12860,12860,14
20241007,090300,4912520,12860,12860,12860,12860,200
20241007,090200,2340520,12860,12860,12860,12860,86
20241007,090100,1234560,12860,12860,12860,12860,0
20241007,090000,1234560,12860,12860,12860,12860,96