KissMeData/294570/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212700,151421620,15050,15050,15050,15050,243
20241007,212600,151421620,15050,15050,15050,15050,0
20241007,212500,151421620,15050,15050,15050,15050,0
20241007,212400,151421620,15050,15050,15050,15050,0
20241007,212300,151421620,15050,15050,15050,15050,0
20241007,212200,151421620,15050,15050,15050,15050,0
20241007,212100,151421620,15050,15050,15050,15050,0
20241007,212000,151421620,15050,15050,15050,15050,0
20241007,211900,151421620,15050,15050,15050,15050,0
20241007,211800,151421620,15050,15050,15050,15050,0
20241007,211700,151421620,15050,15050,15050,15050,0
20241007,211600,151421620,15050,15050,15050,15050,0
20241007,211500,151421620,15050,15050,15050,15050,0
20241007,211400,151421620,15050,15050,15050,15050,0
20241007,211300,151421620,15050,15050,15050,15050,0
20241007,211200,151421620,15050,15050,15050,15050,0
20241007,211100,151421620,15050,15050,15050,15050,0
20241007,211000,151421620,15050,15050,15050,15050,0
20241007,210900,151421620,15050,15050,15050,15050,0
20241007,210800,151421620,15050,15050,15050,15050,0
20241007,210700,151421620,15050,15050,15050,15050,0
20241007,210600,151421620,15050,15050,15050,15050,0
20241007,210500,151421620,15050,15050,15050,15050,0
20241007,210400,151421620,15050,15050,15050,15050,0
20241007,210300,151421620,15050,15050,15050,15050,0
20241007,210200,151421620,15050,15050,15050,15050,0
20241007,210100,151421620,15050,15050,15050,15050,0
20241007,210000,151421620,15050,15050,15050,15050,0
20241007,205900,151421620,15050,15050,15050,15050,0
20241007,205800,151421620,15050,15050,15050,15050,0
20241007,205700,151421620,15050,15050,15050,15050,243
20241007,205600,151421620,15050,15050,15050,15050,0
20241007,205500,151421620,15050,15050,15050,15050,0
20241007,205400,151421620,15050,15050,15050,15050,0
20241007,205300,151421620,15050,15050,15050,15050,0
20241007,205200,151421620,15050,15050,15050,15050,0
20241007,205100,151421620,15050,15050,15050,15050,0
20241007,205000,151421620,15050,15050,15050,15050,0
20241007,204900,151421620,15050,15050,15050,15050,0
20241007,204800,151421620,15050,15050,15050,15050,0
20241007,204700,151421620,15050,15050,15050,15050,0
20241007,204600,151421620,15050,15050,15050,15050,0
20241007,204500,151421620,15050,15050,15050,15050,0
20241007,204400,151421620,15050,15050,15050,15050,0
20241007,204300,151421620,15050,15050,15050,15050,0
20241007,204200,151421620,15050,15050,15050,15050,0
20241007,204100,151421620,15050,15050,15050,15050,0
20241007,204000,151421620,15050,15050,15050,15050,0
20241007,203900,151421620,15050,15050,15050,15050,0
20241007,203800,151421620,15050,15050,15050,15050,0
20241007,203700,151421620,15050,15050,15050,15050,0
20241007,203600,151421620,15050,15050,15050,15050,0
20241007,203500,151421620,15050,15050,15050,15050,0
20241007,203400,151421620,15050,15050,15050,15050,0
20241007,203300,151421620,15050,15050,15050,15050,0
20241007,203200,151421620,15050,15050,15050,15050,0
20241007,203100,151421620,15050,15050,15050,15050,0
20241007,203000,151421620,15050,15050,15050,15050,0
20241007,202900,151421620,15050,15050,15050,15050,0
20241007,202800,151421620,15050,15050,15050,15050,0
20241007,202700,151421620,15050,15050,15050,15050,243
20241007,202600,151421620,15050,15050,15050,15050,0
20241007,202500,151421620,15050,15050,15050,15050,0
20241007,202400,151421620,15050,15050,15050,15050,0
20241007,202300,151421620,15050,15050,15050,15050,0
20241007,202200,151421620,15050,15050,15050,15050,0
20241007,202100,151421620,15050,15050,15050,15050,0
20241007,202000,151421620,15050,15050,15050,15050,0
20241007,201900,151421620,15050,15050,15050,15050,0
20241007,201800,151421620,15050,15050,15050,15050,0
20241007,201700,151421620,15050,15050,15050,15050,0
20241007,201600,151421620,15050,15050,15050,15050,0
20241007,201500,151421620,15050,15050,15050,15050,0
20241007,201400,151421620,15050,15050,15050,15050,0
20241007,201300,151421620,15050,15050,15050,15050,0
20241007,201200,151421620,15050,15050,15050,15050,0
20241007,201100,151421620,15050,15050,15050,15050,0
20241007,201000,151421620,15050,15050,15050,15050,0
20241007,200900,151421620,15050,15050,15050,15050,0
20241007,200800,151421620,15050,15050,15050,15050,0
20241007,200700,151421620,15050,15050,15050,15050,0
20241007,200600,151421620,15050,15050,15050,15050,0
20241007,200500,151421620,15050,15050,15050,15050,0
20241007,200400,151421620,15050,15050,15050,15050,0
20241007,200300,151421620,15050,15050,15050,15050,0
20241007,200200,151421620,15050,15050,15050,15050,0
20241007,200100,151421620,15050,15050,15050,15050,0
20241007,200000,151421620,15050,15050,15050,15050,0
20241007,195900,151421620,15050,15050,15050,15050,0
20241007,195800,151421620,15050,15050,15050,15050,0
20241007,195700,151421620,15050,15050,15050,15050,243
20241007,195600,151421620,15050,15050,15050,15050,0
20241007,195500,151421620,15050,15050,15050,15050,0
20241007,195400,151421620,15050,15050,15050,15050,0
20241007,195300,151421620,15050,15050,15050,15050,0
20241007,195200,151421620,15050,15050,15050,15050,0
20241007,195100,151421620,15050,15050,15050,15050,0
20241007,195000,151421620,15050,15050,15050,15050,0
20241007,194900,151421620,15050,15050,15050,15050,0
20241007,194800,151421620,15050,15050,15050,15050,0
20241007,194700,151421620,15050,15050,15050,15050,0
20241007,194600,151421620,15050,15050,15050,15050,0
20241007,194500,151421620,15050,15050,15050,15050,0
20241007,194400,151421620,15050,15050,15050,15050,0
20241007,194300,151421620,15050,15050,15050,15050,0
20241007,194200,151421620,15050,15050,15050,15050,0
20241007,194100,151421620,15050,15050,15050,15050,0
20241007,194000,151421620,15050,15050,15050,15050,0
20241007,193900,151421620,15050,15050,15050,15050,0
20241007,193800,151421620,15050,15050,15050,15050,0
20241007,193700,151421620,15050,15050,15050,15050,0
20241007,193600,151421620,15050,15050,15050,15050,0
20241007,193500,151421620,15050,15050,15050,15050,0
20241007,193400,151421620,15050,15050,15050,15050,0
20241007,193300,151421620,15050,15050,15050,15050,0
20241007,193200,151421620,15050,15050,15050,15050,0
20241007,193100,151421620,15050,15050,15050,15050,0
20241007,193000,151421620,15050,15050,15050,15050,0
20241007,192900,151421620,15050,15050,15050,15050,0
20241007,192800,151421620,15050,15050,15050,15050,0
20241007,192700,151421620,15050,15050,15050,15050,243
20241007,192600,151421620,15050,15050,15050,15050,0
20241007,192500,151421620,15050,15050,15050,15050,0
20241007,192400,151421620,15050,15050,15050,15050,0
20241007,192300,151421620,15050,15050,15050,15050,0
20241007,192200,151421620,15050,15050,15050,15050,0
20241007,192100,151421620,15050,15050,15050,15050,0
20241007,192000,151421620,15050,15050,15050,15050,0
20241007,191900,151421620,15050,15050,15050,15050,0
20241007,191800,151421620,15050,15050,15050,15050,0
20241007,191700,151421620,15050,15050,15050,15050,0
20241007,191600,151421620,15050,15050,15050,15050,0
20241007,191500,151421620,15050,15050,15050,15050,0
20241007,191400,151421620,15050,15050,15050,15050,0
20241007,191300,151421620,15050,15050,15050,15050,0
20241007,191200,151421620,15050,15050,15050,15050,0
20241007,191100,151421620,15050,15050,15050,15050,0
20241007,191000,151421620,15050,15050,15050,15050,0
20241007,190900,151421620,15050,15050,15050,15050,0
20241007,190800,151421620,15050,15050,15050,15050,0
20241007,190700,151421620,15050,15050,15050,15050,0
20241007,190600,151421620,15050,15050,15050,15050,0
20241007,190500,151421620,15050,15050,15050,15050,0
20241007,190400,151421620,15050,15050,15050,15050,0
20241007,190300,151421620,15050,15050,15050,15050,0
20241007,190200,151421620,15050,15050,15050,15050,0
20241007,190100,151421620,15050,15050,15050,15050,0
20241007,190000,151421620,15050,15050,15050,15050,0
20241007,185900,151421620,15050,15050,15050,15050,0
20241007,185800,151421620,15050,15050,15050,15050,0
20241007,185700,151421620,15050,15050,15050,15050,243
20241007,185600,151421620,15050,15050,15050,15050,0
20241007,185500,151421620,15050,15050,15050,15050,0
20241007,185400,151421620,15050,15050,15050,15050,0
20241007,185300,151421620,15050,15050,15050,15050,0
20241007,185200,151421620,15050,15050,15050,15050,0
20241007,185100,151421620,15050,15050,15050,15050,0
20241007,185000,151421620,15050,15050,15050,15050,0
20241007,184900,151421620,15050,15050,15050,15050,0
20241007,184800,151421620,15050,15050,15050,15050,0
20241007,184700,151421620,15050,15050,15050,15050,0
20241007,184600,151421620,15050,15050,15050,15050,0
20241007,184500,151421620,15050,15050,15050,15050,0
20241007,184400,151421620,15050,15050,15050,15050,0
20241007,184300,151421620,15050,15050,15050,15050,0
20241007,184200,151421620,15050,15050,15050,15050,0
20241007,184100,151421620,15050,15050,15050,15050,0
20241007,184000,151421620,15050,15050,15050,15050,0
20241007,183900,151421620,15050,15050,15050,15050,0
20241007,183800,151421620,15050,15050,15050,15050,0
20241007,183700,151421620,15050,15050,15050,15050,0
20241007,183600,151421620,15050,15050,15050,15050,0
20241007,183500,151421620,15050,15050,15050,15050,0
20241007,183400,151421620,15050,15050,15050,15050,0
20241007,183300,151421620,15050,15050,15050,15050,0
20241007,183200,151421620,15050,15050,15050,15050,0
20241007,183100,151421620,15050,15050,15050,15050,0
20241007,183000,151421620,15050,15050,15050,15050,0
20241007,182900,151421620,15050,15050,15050,15050,0
20241007,182800,151421620,15050,15050,15050,15050,0
20241007,182700,151421620,15050,15050,15050,15050,243
20241007,182600,151421620,15050,15050,15050,15050,0
20241007,182500,151421620,15050,15050,15050,15050,0
20241007,182400,151421620,15050,15050,15050,15050,0
20241007,182300,151421620,15050,15050,15050,15050,0
20241007,182200,151421620,15050,15050,15050,15050,0
20241007,182100,151421620,15050,15050,15050,15050,0
20241007,182000,151421620,15050,15050,15050,15050,0
20241007,181900,151421620,15050,15050,15050,15050,0
20241007,181800,151421620,15050,15050,15050,15050,0
20241007,181700,151421620,15050,15050,15050,15050,0
20241007,181600,151421620,15050,15050,15050,15050,0
20241007,181500,151421620,15050,15050,15050,15050,0
20241007,181400,151421620,15050,15050,15050,15050,0
20241007,181300,151421620,15050,15050,15050,15050,0
20241007,181200,151421620,15050,15050,15050,15050,0
20241007,181100,151421620,15050,15050,15050,15050,0
20241007,181000,151421620,15050,15050,15050,15050,0
20241007,180900,151421620,15050,15050,15050,15050,0
20241007,180800,151421620,15050,15050,15050,15050,0
20241007,180700,151421620,15050,15050,15050,15050,0
20241007,180600,151421620,15050,15050,15050,15050,0
20241007,180500,151421620,15050,15050,15050,15050,0
20241007,180400,151421620,15050,15050,15050,15050,0
20241007,180300,151421620,15050,15050,15050,15050,0
20241007,180200,151421620,15050,15050,15050,15050,0
20241007,180100,151421620,15050,15050,15050,15050,0
20241007,180000,151421620,15050,15050,15050,15050,0
20241007,175900,151421620,15050,15050,15050,15050,0
20241007,175800,151421620,15050,15050,15050,15050,0
20241007,175700,151421620,15050,15050,15050,15050,243
20241007,175600,151421620,15050,15050,15050,15050,0
20241007,175500,151421620,15050,15050,15050,15050,0
20241007,175400,151421620,15050,15050,15050,15050,0
20241007,175300,151421620,15050,15050,15050,15050,0
20241007,175200,151421620,15050,15050,15050,15050,0
20241007,175100,151421620,15050,15050,15050,15050,0
20241007,175000,151421620,15050,15050,15050,15050,0
20241007,174900,151421620,15050,15050,15050,15050,0
20241007,174800,151421620,15050,15050,15050,15050,0
20241007,174700,151421620,15050,15050,15050,15050,0
20241007,174600,151421620,15050,15050,15050,15050,0
20241007,174500,151421620,15050,15050,15050,15050,0
20241007,174400,151421620,15050,15050,15050,15050,0
20241007,174300,151421620,15050,15050,15050,15050,0
20241007,174200,151421620,15050,15050,15050,15050,0
20241007,174100,151421620,15050,15050,15050,15050,0
20241007,174000,151421620,15050,15050,15050,15050,0
20241007,173900,151421620,15050,15050,15050,15050,0
20241007,173800,151421620,15050,15050,15050,15050,0
20241007,173700,151421620,15050,15050,15050,15050,0
20241007,173600,151421620,15050,15050,15050,15050,0
20241007,173500,151421620,15050,15050,15050,15050,0
20241007,173400,151421620,15050,15050,15050,15050,0
20241007,173300,151421620,15050,15050,15050,15050,0
20241007,173200,151421620,15050,15050,15050,15050,0
20241007,173100,151421620,15050,15050,15050,15050,0
20241007,173000,151421620,15050,15050,15050,15050,0
20241007,172900,151421620,15050,15050,15050,15050,0
20241007,172800,151421620,15050,15050,15050,15050,0
20241007,172700,151421620,15050,15050,15050,15050,243
20241007,172600,151421620,15050,15050,15050,15050,0
20241007,172500,151421620,15050,15050,15050,15050,0
20241007,172400,151421620,15050,15050,15050,15050,0
20241007,172300,151421620,15050,15050,15050,15050,0
20241007,172200,151421620,15050,15050,15050,15050,0
20241007,172100,151421620,15050,15050,15050,15050,0
20241007,172000,151421620,15050,15050,15050,15050,0
20241007,171900,151421620,15050,15050,15050,15050,0
20241007,171800,151421620,15050,15050,15050,15050,0
20241007,171700,151421620,15050,15050,15050,15050,0
20241007,171600,151421620,15050,15050,15050,15050,0
20241007,171500,151421620,15050,15050,15050,15050,0
20241007,171400,151421620,15050,15050,15050,15050,0
20241007,171300,151421620,15050,15050,15050,15050,0
20241007,171200,151421620,15050,15050,15050,15050,0
20241007,171100,151421620,15050,15050,15050,15050,0
20241007,171000,151421620,15050,15050,15050,15050,0
20241007,170900,151421620,15050,15050,15050,15050,0
20241007,170800,151421620,15050,15050,15050,15050,0
20241007,170700,151421620,15050,15050,15050,15050,0
20241007,170600,151421620,15050,15050,15050,15050,0
20241007,170500,151421620,15050,15050,15050,15050,0
20241007,170400,151421620,15050,15050,15050,15050,0
20241007,170300,151421620,15050,15050,15050,15050,0
20241007,170200,151421620,15050,15050,15050,15050,0
20241007,170100,151421620,15050,15050,15050,15050,0
20241007,170000,151421620,15050,15050,15050,15050,0
20241007,165900,151421620,15050,15050,15050,15050,0
20241007,165800,151421620,15050,15050,15050,15050,0
20241007,165700,151421620,15050,15050,15050,15050,243
20241007,165600,151421620,15050,15050,15050,15050,0
20241007,165500,151421620,15050,15050,15050,15050,0
20241007,165400,151421620,15050,15050,15050,15050,0
20241007,165300,151421620,15050,15050,15050,15050,0
20241007,165200,151421620,15050,15050,15050,15050,0
20241007,165100,151421620,15050,15050,15050,15050,0
20241007,165000,151421620,15050,15050,15050,15050,0
20241007,164900,151421620,15050,15050,15050,15050,0
20241007,164800,151421620,15050,15050,15050,15050,0
20241007,164700,151421620,15050,15050,15050,15050,0
20241007,164600,151421620,15050,15050,15050,15050,0
20241007,164500,151421620,15050,15050,15050,15050,0
20241007,164400,151421620,15050,15050,15050,15050,0
20241007,164300,151421620,15050,15050,15050,15050,0
20241007,164200,151421620,15050,15050,15050,15050,0
20241007,164100,151421620,15050,15050,15050,15050,0
20241007,164000,151421620,15050,15050,15050,15050,0
20241007,163900,151421620,15050,15050,15050,15050,0
20241007,163800,151421620,15050,15050,15050,15050,0
20241007,163700,151421620,15050,15050,15050,15050,0
20241007,163600,151421620,15050,15050,15050,15050,0
20241007,163500,151421620,15050,15050,15050,15050,0
20241007,163400,151421620,15050,15050,15050,15050,0
20241007,163300,151421620,15050,15050,15050,15050,0
20241007,163200,151421620,15050,15050,15050,15050,0
20241007,163100,151421620,15050,15050,15050,15050,0
20241007,163000,151421620,15050,15050,15050,15050,0
20241007,162900,151421620,15050,15050,15050,15050,0
20241007,162800,151421620,15050,15050,15050,15050,0
20241007,162700,151421620,15050,15050,15050,15050,243
20241007,162600,151421620,15050,15050,15050,15050,0
20241007,162500,151421620,15050,15050,15050,15050,0
20241007,162400,151421620,15050,15050,15050,15050,0
20241007,162300,151421620,15050,15050,15050,15050,0
20241007,162200,151421620,15050,15050,15050,15050,0
20241007,162100,151421620,15050,15050,15050,15050,0
20241007,162000,151421620,15050,15050,15050,15050,0
20241007,161900,151421620,15050,15050,15050,15050,0
20241007,161800,151421620,15050,15050,15050,15050,0
20241007,161700,151421620,15050,15050,15050,15050,0
20241007,161600,151421620,15050,15050,15050,15050,0
20241007,161500,151421620,15050,15050,15050,15050,0
20241007,161400,151421620,15050,15050,15050,15050,0
20241007,161300,151421620,15050,15050,15050,15050,0
20241007,161200,151421620,15050,15050,15050,15050,0
20241007,161100,151421620,15050,15050,15050,15050,0
20241007,161000,151421620,15050,15050,15050,15050,0
20241007,160900,151421620,15050,15050,15050,15050,0
20241007,160800,151421620,15050,15050,15050,15050,0
20241007,160700,151421620,15050,15050,15050,15050,0
20241007,160600,151421620,15050,15050,15050,15050,0
20241007,160500,151421620,15050,15050,15050,15050,0
20241007,160400,151421620,15050,15050,15050,15050,0
20241007,160300,151421620,15050,15050,15050,15050,0
20241007,160200,151421620,15050,15050,15050,15050,0
20241007,160100,151421620,15050,15050,15050,15050,0
20241007,160000,151421620,15050,15050,15050,15050,0
20241007,155900,151421620,15050,15050,15050,15050,0
20241007,155800,151421620,15050,15050,15050,15050,0
20241007,155700,151421620,15050,15050,15050,15050,243
20241007,155600,151421620,15050,15050,15050,15050,0
20241007,155500,151421620,15050,15050,15050,15050,0
20241007,155400,151421620,15050,15050,15050,15050,0
20241007,155300,151421620,15050,15050,15050,15050,0
20241007,155200,151421620,15050,15050,15050,15050,0
20241007,155100,151421620,15050,15050,15050,15050,0
20241007,155000,151421620,15050,15050,15050,15050,0
20241007,154900,151421620,15050,15050,15050,15050,0
20241007,154800,151421620,15050,15050,15050,15050,0
20241007,154700,151421620,15050,15050,15050,15050,0
20241007,154600,151421620,15050,15050,15050,15050,0
20241007,154500,151421620,15050,15050,15050,15050,0
20241007,154400,151421620,15050,15050,15050,15050,0
20241007,154300,151421620,15050,15050,15050,15050,0
20241007,154200,151421620,15050,15050,15050,15050,0
20241007,154100,151421620,15050,15050,15050,15050,0
20241007,154000,151421620,15050,15050,15050,15050,0
20241007,153900,151421620,15050,15050,15050,15050,0
20241007,153800,151421620,15050,15050,15050,15050,0
20241007,153700,151421620,15050,15050,15050,15050,0
20241007,153600,151421620,15050,15050,15050,15050,0
20241007,153500,151421620,15050,15050,15050,15050,0
20241007,153400,151421620,15050,15050,15050,15050,0
20241007,153300,151421620,15050,15050,15050,15050,0
20241007,153200,151421620,15050,15050,15050,15050,0
20241007,153100,151421620,15050,15050,15050,15050,0
20241007,153000,151421620,15050,15050,15050,15050,243
20241007,152900,147764470,15020,15020,15020,15020,0
20241007,152800,147764470,15020,15020,15020,15020,0
20241007,152700,147764470,15020,15020,15020,15020,0
20241007,152600,147764470,15020,15020,15020,15020,0
20241007,152500,147764470,15020,15020,15020,15020,0
20241007,152400,147764470,15020,15020,15020,15020,0
20241007,152300,147764470,15020,15020,15020,15020,0
20241007,152200,147764470,15020,15020,15020,15020,0
20241007,152100,147764470,15020,15020,15020,15020,0
20241007,152000,147764470,15020,15020,15020,15020,0
20241007,151900,147764470,15020,15020,15020,15020,18
20241007,151800,147494110,15020,15020,15020,15020,1
20241007,151700,147479090,14970,14990,14990,14970,112
20241007,151600,145802190,14990,14990,14990,14970,6
20241007,151500,145712290,14970,14980,14990,14970,24
20241007,151400,145352660,15020,14990,15020,14980,135
20241007,151300,143329890,15000,15000,15000,15000,1
20241007,151200,143314890,14990,14990,14990,14990,51
20241007,151100,142550400,14990,14990,14990,14990,3
20241007,151000,142505430,14980,15010,15010,14980,19
20241007,150900,142220590,14990,15000,15000,14990,301
20241007,150800,137707600,15000,15000,15000,15000,1
20241007,150700,137692600,14990,14990,15010,14990,3
20241007,150600,137647610,15000,15010,15010,15000,16
20241007,150500,137407580,15000,15000,15000,15000,0
20241007,150400,137407580,15000,15000,15000,15000,0
20241007,150300,137407580,15000,15000,15010,15000,7
20241007,150200,137302550,15010,15010,15010,15010,0
20241007,150100,137302550,15010,15010,15010,15010,47
20241007,150000,136597080,14990,15010,15010,14990,103
20241007,145900,135052070,15010,15010,15010,15010,1
20241007,145800,135037060,15010,15010,15010,15010,4
20241007,145700,134977020,15010,15010,15010,15010,2
20241007,145600,134947000,15010,15010,15010,15010,4
20241007,145500,134886960,15010,15010,15010,15010,2
20241007,145400,134856940,15010,15010,15020,14990,57
20241007,145300,134002370,15020,15020,15020,15000,3
20241007,145200,133957330,14990,15020,15020,14990,2
20241007,145100,133927320,15020,15020,15020,15020,3
20241007,145000,133882260,15020,15020,15020,15020,1
20241007,144900,133867240,14990,15020,15020,14990,3
20241007,144800,133822210,14990,15020,15020,14990,3
20241007,144700,133777200,14990,15020,15020,14990,2
20241007,144600,133747190,14990,15020,15020,14990,3
20241007,144500,133702160,15020,15010,15020,15010,18
20241007,144400,133431930,14980,14980,14980,14980,1
20241007,144300,133416950,15010,15010,15010,14980,14
20241007,144200,133207110,14980,14980,14980,14980,0
20241007,144100,133207110,14980,15000,15010,14980,7
20241007,144000,133102120,15000,15000,15000,15000,5
20241007,143900,133027120,15000,15000,15000,15000,3
20241007,143800,132982120,15000,15000,15000,15000,3
20241007,143700,132937120,15000,15000,15000,15000,0
20241007,143600,132937120,15000,15000,15000,15000,2
20241007,143500,132907120,15000,14980,15000,14980,6
20241007,143400,132817180,14980,15010,15010,14980,320
20241007,143300,128017300,15020,15020,15020,15020,3
20241007,143200,127972240,15020,15020,15020,15020,5
20241007,143100,127897140,15020,15020,15020,15020,1
20241007,143000,127882120,15020,15020,15020,15020,7
20241007,142900,127776980,15020,15020,15020,15020,4
20241007,142800,127716900,15020,15020,15020,15020,2
20241007,142700,127686860,15010,15010,15010,15010,18
20241007,142600,127416680,15010,15010,15010,15010,0
20241007,142500,127416680,15010,15010,15010,15010,5
20241007,142400,127341630,15010,15010,15010,15010,6
20241007,142300,127251570,15010,15010,15010,15010,1
20241007,142200,127236560,15010,15010,15010,15010,3
20241007,142100,127191530,15010,15010,15010,15010,2
20241007,142000,127161510,15010,15010,15010,15010,0
20241007,141900,127161510,15010,15010,15010,15010,6
20241007,141800,127071450,15010,15020,15020,15010,28
20241007,141700,126651150,15020,15020,15020,15020,2
20241007,141600,126621110,15020,15020,15020,15020,4
20241007,141500,126561030,15020,15020,15020,15020,0
20241007,141400,126561030,15020,15020,15020,15020,5
20241007,141300,126485930,15020,15020,15020,15020,4
20241007,141200,126425850,15030,15030,15030,15030,0
20241007,141100,126425850,15030,15000,15030,15000,4
20241007,141000,126365760,15030,15030,15030,15030,2
20241007,140900,126335700,15030,15020,15030,15000,803
20241007,140800,114286340,15020,15030,15030,15020,5
20241007,140700,114211200,15020,15030,15030,15020,5
20241007,140600,114136060,15030,15030,15030,15030,0
20241007,140500,114136060,15030,15030,15030,15030,3
20241007,140400,114090970,15030,15030,15030,15030,3
20241007,140300,114045880,15030,15030,15030,15030,4
20241007,140200,113985760,15030,15030,15030,15030,20
20241007,140100,113685160,15030,15030,15030,15030,4
20241007,140000,113625040,15030,15030,15030,15030,4
20241007,135900,113564920,15030,15030,15030,15030,5
20241007,135800,113489770,15030,15030,15030,15030,0
20241007,135700,113489770,15030,15030,15030,15030,6
20241007,135600,113399590,15030,15030,15030,15030,5
20241007,135500,113324440,15030,15030,15030,15030,1
20241007,135400,113309410,15030,15030,15030,15030,2
20241007,135300,113279350,15030,15030,15030,15030,4
20241007,135200,113219230,15000,15000,15000,15000,83
20241007,135100,111974230,15000,15000,15000,14980,3
20241007,135000,111929250,15000,15000,15000,15000,0
20241007,134900,111929250,15000,15000,15000,15000,2
20241007,134800,111899250,15000,14980,15000,14980,16
20241007,134700,111659510,14940,14970,14970,14940,2
20241007,134600,111629600,14970,14980,14980,14970,4
20241007,134500,111569700,14980,14980,14980,14980,8
20241007,134400,111449860,14980,14980,14980,14980,3
20241007,134300,111404920,14980,14980,14980,14980,6
20241007,134200,111315040,14980,14980,14980,14980,3
20241007,134100,111270100,14980,14940,14980,14940,4
20241007,134000,111210260,14980,14960,14980,14960,9
20241007,133900,111075600,14940,14940,14940,14940,0
20241007,133800,111075600,14940,14980,14980,14940,412
20241007,133700,104916070,14970,14980,14980,14970,412
20241007,133600,98748390,14980,15030,15030,14980,502
20241007,133500,91225290,14990,14990,15030,14990,11
20241007,133400,91060240,15030,15030,15030,15030,2
20241007,133300,91030180,15030,15030,15030,15030,3
20241007,133200,90985090,14990,15040,15040,14990,523
20241007,133100,83133640,15050,15050,15050,15050,7
20241007,133000,83028290,15050,15050,15050,15050,1
20241007,132900,83013240,15050,15050,15050,15050,2
20241007,132800,82983140,15050,15050,15050,15050,1
20241007,132700,82968090,15050,15050,15050,15050,5
20241007,132600,82892840,15050,15050,15050,15050,3
20241007,132500,82847690,15050,15050,15050,15030,131
20241007,132400,80878310,15050,15050,15050,15050,23
20241007,132300,80532160,15050,15050,15050,15050,2
20241007,132200,80502060,15050,15050,15050,15050,4
20241007,132100,80441860,15040,15040,15040,15040,2
20241007,132000,80411780,15040,15050,15050,15040,3
20241007,131900,80366640,15050,15050,15050,15050,2
20241007,131800,80336540,15050,15050,15050,15050,2
20241007,131700,80306440,15050,15050,15050,15050,3
20241007,131600,80261290,15050,15050,15050,15050,2
20241007,131500,80231190,15050,15050,15050,15030,5
20241007,131400,80155960,15050,15050,15050,15050,1
20241007,131300,80140910,15050,15050,15050,15050,3
20241007,131200,80095760,15050,15050,15050,15050,5
20241007,131100,80020510,15050,15050,15050,15050,1
20241007,131000,80005460,15050,15050,15050,15050,2
20241007,130900,79975360,15050,15050,15050,15050,3
20241007,130800,79930210,15050,15050,15050,15050,1
20241007,130700,79915160,15050,15050,15050,15050,7
20241007,130600,79809810,15050,15050,15050,15050,0
20241007,130500,79809810,15050,15050,15050,15050,3
20241007,130400,79764660,15050,15050,15050,15050,4
20241007,130300,79704460,15040,15040,15040,15040,0
20241007,130200,79704460,15040,15040,15040,15040,9
20241007,130100,79569100,15040,15040,15040,15040,14
20241007,130000,79358540,15040,15040,15040,15040,2
20241007,125900,79328460,15040,15040,15040,15040,5
20241007,125800,79253260,15040,15040,15040,15040,2
20241007,125700,79223180,15040,15040,15040,15040,1
20241007,125600,79208140,15040,15040,15040,15040,7
20241007,125500,79102860,15030,15030,15030,15030,1
20241007,125400,79087830,15040,15040,15040,15040,1
20241007,125300,79072790,15040,15040,15040,15040,6
20241007,125200,78982550,15040,15040,15040,15040,1
20241007,125100,78967510,15040,15040,15040,15030,10
20241007,125000,78817120,15030,15030,15030,15030,5
20241007,124900,78741970,15030,15030,15030,15020,5
20241007,124800,78666830,15030,15030,15030,15030,7
20241007,124700,78561620,15030,15030,15030,15020,7
20241007,124600,78456420,15020,15030,15030,15020,5
20241007,124500,78381280,15030,15030,15030,15030,3
20241007,124400,78336190,15030,15030,15030,15030,34
20241007,124300,77825170,15030,15030,15030,15030,1
20241007,124200,77810140,15030,15030,15030,15030,2
20241007,124100,77780080,15030,15030,15030,15030,6
20241007,124000,77689900,15030,15030,15030,15030,2
20241007,123900,77659840,15030,15030,15030,15030,0
20241007,123800,77659840,15030,15030,15030,15030,0
20241007,123700,77659840,15030,15030,15030,15030,2
20241007,123600,77629780,15030,15030,15030,15030,4
20241007,123500,77569660,15030,15030,15030,15030,1
20241007,123400,77554630,15030,15030,15030,15030,0
20241007,123300,77554630,15030,15030,15030,15030,0
20241007,123200,77554630,15030,15020,15030,15020,44
20241007,123100,76893740,15000,15010,15010,15000,2
20241007,123000,76863730,15020,15020,15020,15020,3
20241007,122900,76818670,15030,15030,15030,15030,1
20241007,122800,76803640,15040,15040,15040,15040,1
20241007,122700,76788600,15040,15030,15040,15030,9
20241007,122600,76653320,15030,15030,15030,15030,2
20241007,122500,76623260,15030,15020,15030,15020,4
20241007,122400,76563150,15000,15000,15000,15000,0
20241007,122300,76563150,15000,15000,15000,15000,0
20241007,122200,76563150,15000,15030,15030,15000,778
20241007,122100,64877720,15040,15040,15040,15040,2
20241007,122000,64847640,15040,15040,15040,15040,4
20241007,121900,64787480,15040,15040,15040,15040,1
20241007,121800,64772440,15040,15040,15040,15040,0
20241007,121700,64772440,15040,15040,15040,15040,2
20241007,121600,64742360,15040,15040,15040,15040,1
20241007,121500,64727320,15040,15040,15040,15040,3
20241007,121400,64682200,15040,15040,15040,15040,1
20241007,121300,64667160,15040,15040,15040,15040,0
20241007,121200,64667160,15040,15040,15040,15040,1
20241007,121100,64652120,15040,15040,15040,15040,0
20241007,121000,64652120,15040,15040,15040,15040,5
20241007,120900,64576920,15040,15040,15040,15040,1
20241007,120800,64561880,15050,15050,15050,15050,0
20241007,120700,64561880,15050,15050,15050,15050,0
20241007,120600,64561880,15050,15050,15050,15050,0
20241007,120500,64561880,15050,15030,15050,15030,49
20241007,120400,63825390,15030,15030,15030,15030,4
20241007,120300,63765270,15030,15030,15030,15030,0
20241007,120200,63765270,15030,15030,15030,15030,0
20241007,120100,63765270,15030,15030,15030,15030,1
20241007,120000,63750240,15030,15030,15030,15030,2
20241007,115900,63720180,15030,15030,15030,15030,4
20241007,115800,63660060,15030,15030,15030,15030,4
20241007,115700,63599940,15030,15030,15030,15030,0
20241007,115600,63599940,15030,15030,15030,15030,0
20241007,115500,63599940,15030,15030,15030,15030,0
20241007,115400,63599940,15030,15030,15030,15030,6
20241007,115300,63509760,15030,15030,15030,15030,1
20241007,115200,63494730,15030,15030,15030,15030,0
20241007,115100,63494730,15030,15030,15030,15030,0
20241007,115000,63494730,15030,15030,15030,15030,1
20241007,114900,63479700,15030,15030,15030,15030,5
20241007,114800,63404550,15000,15000,15000,15000,0
20241007,114700,63404550,15000,15000,15000,15000,0
20241007,114600,63404550,15000,15000,15000,15000,4
20241007,114500,63344550,15030,15030,15030,15030,1
20241007,114400,63329520,15010,15030,15030,15010,285
20241007,114300,59051560,15030,15030,15030,15030,1
20241007,114200,59036530,15030,15010,15030,15010,183
20241007,114100,56289660,15030,15030,15030,15030,1
20241007,114000,56274630,15020,15020,15020,15020,29
20241007,113900,55839050,15030,15030,15030,15030,1
20241007,113800,55824020,15030,15030,15030,15030,7
20241007,113700,55718810,15030,15030,15030,15030,0
20241007,113600,55718810,15030,15030,15030,15030,1
20241007,113500,55703780,15030,15030,15030,15030,0
20241007,113400,55703780,15030,15030,15030,15030,0
20241007,113300,55703780,15030,15030,15030,15030,0
20241007,113200,55703780,15030,15020,15030,15010,6
20241007,113100,55613660,15020,15020,15020,15020,15
20241007,113000,55388360,15020,15020,15020,15020,0
20241007,112900,55388360,15020,15020,15020,15020,0
20241007,112800,55388360,15020,15020,15020,15020,0
20241007,112700,55388360,15020,15020,15020,15020,3
20241007,112600,55343300,15010,15010,15010,15010,0
20241007,112500,55343300,15010,15010,15010,15010,1
20241007,112400,55328290,15020,15020,15020,15020,0
20241007,112300,55328290,15020,15020,15020,15020,0
20241007,112200,55328290,15020,15020,15020,15020,15
20241007,112100,55102990,15020,15020,15020,15020,100
20241007,112000,53600990,15010,15010,15010,15010,1
20241007,111900,53585980,15000,15000,15000,15000,0
20241007,111800,53585980,15000,15000,15000,15000,0
20241007,111700,53585980,15000,15000,15000,15000,0
20241007,111600,53585980,15000,15000,15000,15000,0
20241007,111500,53585980,15000,15000,15000,15000,0
20241007,111400,53585980,15000,15000,15000,15000,0
20241007,111300,53585980,15000,15030,15030,15000,423
20241007,111200,47236020,15030,15030,15030,15030,0
20241007,111100,47236020,15030,15030,15030,15030,5
20241007,111000,47160870,15030,15030,15030,15030,18
20241007,110900,46890330,15020,15020,15020,15020,0
20241007,110800,46890330,15020,15020,15020,15020,0
20241007,110700,46890330,15020,15020,15020,15020,0
20241007,110600,46890330,15020,15020,15020,15020,100
20241007,110500,45388330,15020,15020,15020,15020,0
20241007,110400,45388330,15020,15020,15020,15020,1
20241007,110300,45373310,15030,15030,15030,15030,20
20241007,110200,45072710,15030,15030,15030,15030,1
20241007,110100,45057680,15030,15030,15030,15030,37
20241007,110000,44501570,15030,15030,15030,15030,0
20241007,105900,44501570,15030,15030,15030,15030,0
20241007,105800,44501570,15030,15030,15030,15030,1
20241007,105700,44486540,15040,15040,15040,15040,0
20241007,105600,44486540,15040,15040,15040,15040,0
20241007,105500,44486540,15040,15040,15040,15040,0
20241007,105400,44486540,15040,15040,15040,15040,0
20241007,105300,44486540,15040,15040,15040,15040,1
20241007,105200,44471500,15040,15040,15040,15040,0
20241007,105100,44471500,15040,15040,15040,15040,0
20241007,105000,44471500,15040,15040,15040,15040,0
20241007,104900,44471500,15040,15040,15040,15040,1
20241007,104800,44456460,15050,15060,15060,15050,45
20241007,104700,43778890,15060,15060,15060,15060,0
20241007,104600,43778890,15060,15060,15060,15060,0
20241007,104500,43778890,15060,15060,15060,15060,0
20241007,104400,43778890,15060,15060,15060,15060,0
20241007,104300,43778890,15060,15060,15060,15060,0
20241007,104200,43778890,15060,15060,15060,15060,0
20241007,104100,43778890,15060,15060,15060,15060,0
20241007,104000,43778890,15060,15060,15060,15060,0
20241007,103900,43778890,15060,15060,15060,15060,0
20241007,103800,43778890,15060,15060,15060,15060,0
20241007,103700,43778890,15060,15060,15060,15060,0
20241007,103600,43778890,15060,15060,15060,15060,0
20241007,103500,43778890,15060,15070,15100,15060,4
20241007,103400,43718590,15090,15100,15100,15090,314
20241007,103300,38977270,15140,15140,15140,15140,0
20241007,103200,38977270,15140,15140,15140,15140,0
20241007,103100,38977270,15140,15140,15140,15140,0
20241007,103000,38977270,15140,15140,15140,15140,0
20241007,102900,38977270,15140,15140,15140,15140,0
20241007,102800,38977270,15140,15140,15140,15140,0
20241007,102700,38977270,15140,15140,15140,15140,1
20241007,102600,38962130,15100,15100,15100,15100,1
20241007,102500,38947030,15090,15090,15090,15090,0
20241007,102400,38947030,15090,15090,15090,15090,0
20241007,102300,38947030,15090,15090,15090,15090,0
20241007,102200,38947030,15090,15090,15090,15090,1
20241007,102100,38931940,15140,15080,15140,15060,26
20241007,102000,38540110,15110,15110,15110,15110,0
20241007,101900,38540110,15110,15090,15110,15090,29
20241007,101800,38102480,15060,15060,15060,15060,0
20241007,101700,38102480,15060,15060,15060,15060,0
20241007,101600,38102480,15060,15060,15060,15060,7
20241007,101500,37997060,15060,15060,15060,15060,1
20241007,101400,37982000,15100,15100,15100,15100,0
20241007,101300,37982000,15100,15100,15100,15100,0
20241007,101200,37982000,15100,15100,15100,15100,0
20241007,101100,37982000,15100,15100,15100,15100,0
20241007,101000,37982000,15100,15100,15100,15100,0
20241007,100900,37982000,15100,15100,15100,15100,0
20241007,100800,37982000,15100,15100,15100,15100,0
20241007,100700,37982000,15100,15100,15100,15100,0
20241007,100600,37982000,15100,15100,15100,15100,0
20241007,100500,37982000,15100,15100,15100,15100,0
20241007,100400,37982000,15100,15100,15100,15100,0
20241007,100300,37982000,15100,15100,15100,15100,0
20241007,100200,37982000,15100,15100,15100,15100,1
20241007,100100,37966900,15130,15130,15130,15130,0
20241007,100000,37966900,15130,15130,15130,15130,0
20241007,095900,37966900,15130,15130,15130,15130,0
20241007,095800,37966900,15130,15130,15130,15130,0
20241007,095700,37966900,15130,15090,15130,15090,4
20241007,095600,37906470,15080,15080,15080,15080,0
20241007,095500,37906470,15080,15080,15080,15080,1
20241007,095400,37891390,15130,15130,15130,15130,0
20241007,095300,37891390,15130,15130,15130,15130,0
20241007,095200,37891390,15130,15130,15130,15130,0
20241007,095100,37891390,15130,15060,15130,15060,8
20241007,095000,37770810,15050,15050,15050,15050,8
20241007,094900,37650410,15050,15050,15050,15050,10
20241007,094800,37499910,15050,15050,15050,15050,20
20241007,094700,37198910,15050,15050,15050,15050,0
20241007,094600,37198910,15050,15050,15050,15050,10
20241007,094500,37048410,15030,15030,15030,15030,0
20241007,094400,37048410,15030,15050,15050,15030,99
20241007,094300,35559360,15040,15060,15060,15040,17
20241007,094200,35303360,15070,15070,15070,15070,1
20241007,094100,35288290,15080,15090,15090,15080,2
20241007,094000,35258120,15090,15090,15090,15090,0
20241007,093900,35258120,15090,15090,15140,15090,6
20241007,093800,35167490,15080,15080,15080,15080,1
20241007,093700,35152410,15140,15140,15140,15140,0
20241007,093600,35152410,15140,15140,15140,15140,2
20241007,093500,35122130,15140,15040,15140,15040,201
20241007,093400,32080780,15140,15140,15140,15140,0
20241007,093300,32080780,15140,15120,15140,15120,9
20241007,093200,31944680,15020,15020,15020,15020,0
20241007,093100,31944680,15020,15020,15020,15020,0
20241007,093000,31944680,15020,15020,15020,15020,0
20241007,092900,31944680,15020,15020,15020,15020,0
20241007,092800,31944680,15020,15020,15020,15020,1
20241007,092700,31929660,15020,15010,15030,15010,959
20241007,092600,17526590,15010,15010,15010,15010,20
20241007,092500,17226390,15010,15080,15080,15010,588
20241007,092400,8382700,15110,15120,15120,15110,34
20241007,092300,7868860,15120,15110,15120,15110,21
20241007,092200,7551540,15300,15300,15300,15300,0
20241007,092100,7551540,15300,15300,15300,15300,0
20241007,092000,7551540,15300,15300,15300,15300,0
20241007,091900,7551540,15300,15300,15300,15300,0
20241007,091800,7551540,15300,15140,15300,15140,100
20241007,091700,6029650,15130,15020,15130,15020,73
20241007,091600,4931600,14990,14990,14990,14990,0
20241007,091500,4931600,14990,14990,14990,14990,0
20241007,091400,4931600,14990,14990,14990,14990,0
20241007,091300,4931600,14990,14990,14990,14990,0
20241007,091200,4931600,14990,14990,14990,14990,0
20241007,091100,4931600,14990,14990,14990,14990,27
20241007,091000,4526870,15020,15020,15020,15020,0
20241007,090900,4526870,15020,15020,15020,15020,0
20241007,090800,4526870,15020,15020,15020,15020,0
20241007,090700,4526870,15020,15020,15020,15020,5
20241007,090600,4451770,14990,14990,14990,14990,0
20241007,090500,4451770,14990,15020,15020,14990,127
20241007,090400,2546590,15030,15030,15030,15030,0
20241007,090300,2546590,15030,15030,15030,15020,8
20241007,090200,2426410,15040,15060,15060,15040,103
20241007,090100,875470,15110,15110,15140,15110,14
20241007,090000,663740,15110,15060,15110,15060,29