KissMeData/049430/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,193200,394128590,10880,10880,10880,10880,1324
20241011,193100,394128590,10880,10880,10880,10880,0
20241011,193000,394128590,10880,10880,10880,10880,0
20241011,192900,394128590,10880,10880,10880,10880,0
20241011,192800,394128590,10880,10880,10880,10880,0
20241011,192700,394128590,10880,10880,10880,10880,0
20241011,192600,394128590,10880,10880,10880,10880,0
20241011,192500,394128590,10880,10880,10880,10880,0
20241011,192400,394128590,10880,10880,10880,10880,0
20241011,192300,394128590,10880,10880,10880,10880,0
20241011,192200,394128590,10880,10880,10880,10880,0
20241011,192100,394128590,10880,10880,10880,10880,0
20241011,192000,394128590,10880,10880,10880,10880,0
20241011,191900,394128590,10880,10880,10880,10880,0
20241011,191800,394128590,10880,10880,10880,10880,0
20241011,191700,394128590,10880,10880,10880,10880,0
20241011,191600,394128590,10880,10880,10880,10880,0
20241011,191500,394128590,10880,10880,10880,10880,0
20241011,191400,394128590,10880,10880,10880,10880,0
20241011,191300,394128590,10880,10880,10880,10880,0
20241011,191200,394128590,10880,10880,10880,10880,0
20241011,191100,394128590,10880,10880,10880,10880,0
20241011,191000,394128590,10880,10880,10880,10880,0
20241011,190900,394128590,10880,10880,10880,10880,0
20241011,190800,394128590,10880,10880,10880,10880,0
20241011,190700,394128590,10880,10880,10880,10880,0
20241011,190600,394128590,10880,10880,10880,10880,0
20241011,190500,394128590,10880,10880,10880,10880,0
20241011,190400,394128590,10880,10880,10880,10880,0
20241011,190300,394128590,10880,10880,10880,10880,0
20241011,190200,394128590,10880,10880,10880,10880,1324
20241011,190100,394128590,10880,10880,10880,10880,0
20241011,190000,394128590,10880,10880,10880,10880,0
20241011,185900,394128590,10880,10880,10880,10880,0
20241011,185800,394128590,10880,10880,10880,10880,0
20241011,185700,394128590,10880,10880,10880,10880,0
20241011,185600,394128590,10880,10880,10880,10880,0
20241011,185500,394128590,10880,10880,10880,10880,0
20241011,185400,394128590,10880,10880,10880,10880,0
20241011,185300,394128590,10880,10880,10880,10880,0
20241011,185200,394128590,10880,10880,10880,10880,0
20241011,185100,394128590,10880,10880,10880,10880,0
20241011,185000,394128590,10880,10880,10880,10880,0
20241011,184900,394128590,10880,10880,10880,10880,0
20241011,184800,394128590,10880,10880,10880,10880,0
20241011,184700,394128590,10880,10880,10880,10880,0
20241011,184600,394128590,10880,10880,10880,10880,0
20241011,184500,394128590,10880,10880,10880,10880,0
20241011,184400,394128590,10880,10880,10880,10880,0
20241011,184300,394128590,10880,10880,10880,10880,0
20241011,184200,394128590,10880,10880,10880,10880,0
20241011,184100,394128590,10880,10880,10880,10880,0
20241011,184000,394128590,10880,10880,10880,10880,0
20241011,183900,394128590,10880,10880,10880,10880,0
20241011,183800,394128590,10880,10880,10880,10880,0
20241011,183700,394128590,10880,10880,10880,10880,0
20241011,183600,394128590,10880,10880,10880,10880,0
20241011,183500,394128590,10880,10880,10880,10880,0
20241011,183400,394128590,10880,10880,10880,10880,0
20241011,183300,394128590,10880,10880,10880,10880,0
20241011,183200,394128590,10880,10880,10880,10880,1324
20241011,183100,394128590,10880,10880,10880,10880,0
20241011,183000,394128590,10880,10880,10880,10880,0
20241011,182900,394128590,10880,10880,10880,10880,0
20241011,182800,394128590,10880,10880,10880,10880,0
20241011,182700,394128590,10880,10880,10880,10880,0
20241011,182600,394128590,10880,10880,10880,10880,0
20241011,182500,394128590,10880,10880,10880,10880,0
20241011,182400,394128590,10880,10880,10880,10880,0
20241011,182300,394128590,10880,10880,10880,10880,0
20241011,182200,394128590,10880,10880,10880,10880,0
20241011,182100,394128590,10880,10880,10880,10880,0
20241011,182000,394128590,10880,10880,10880,10880,0
20241011,181900,394128590,10880,10880,10880,10880,0
20241011,181800,394128590,10880,10880,10880,10880,0
20241011,181700,394128590,10880,10880,10880,10880,0
20241011,181600,394128590,10880,10880,10880,10880,0
20241011,181500,394128590,10880,10880,10880,10880,0
20241011,181400,394128590,10880,10880,10880,10880,0
20241011,181300,394128590,10880,10880,10880,10880,0
20241011,181200,394128590,10880,10880,10880,10880,0
20241011,181100,394128590,10880,10880,10880,10880,0
20241011,181000,394128590,10880,10880,10880,10880,0
20241011,180900,394128590,10880,10880,10880,10880,0
20241011,180800,394128590,10880,10880,10880,10880,0
20241011,180700,394128590,10880,10880,10880,10880,0
20241011,180600,394128590,10880,10880,10880,10880,0
20241011,180500,394128590,10880,10880,10880,10880,0
20241011,180400,394128590,10880,10880,10880,10880,0
20241011,180300,394128590,10880,10880,10880,10880,0
20241011,180200,394128590,10880,10880,10880,10880,1324
20241011,180100,394128590,10880,10880,10880,10880,0
20241011,180000,394128590,10880,10880,10880,10880,0
20241011,175900,394128590,10880,10880,10880,10880,0
20241011,175800,394128590,10880,10880,10880,10880,0
20241011,175700,394128590,10880,10880,10880,10880,0
20241011,175600,394128590,10880,10880,10880,10880,0
20241011,175500,394128590,10880,10880,10880,10880,0
20241011,175400,394128590,10880,10880,10880,10880,0
20241011,175300,394128590,10880,10880,10880,10880,0
20241011,175200,394128590,10880,10880,10880,10880,0
20241011,175100,394128590,10880,10880,10880,10880,0
20241011,175000,394128590,10880,10880,10880,10880,0
20241011,174900,394128590,10880,10880,10880,10880,0
20241011,174800,394128590,10880,10880,10880,10880,0
20241011,174700,394128590,10880,10880,10880,10880,0
20241011,174600,394128590,10880,10880,10880,10880,0
20241011,174500,394128590,10880,10880,10880,10880,0
20241011,174400,394128590,10880,10880,10880,10880,0
20241011,174300,394128590,10880,10880,10880,10880,0
20241011,174200,394128590,10880,10880,10880,10880,0
20241011,174100,394128590,10880,10880,10880,10880,0
20241011,174000,394128590,10880,10880,10880,10880,0
20241011,173900,394128590,10880,10880,10880,10880,0
20241011,173800,394128590,10880,10880,10880,10880,0
20241011,173700,394128590,10880,10880,10880,10880,0
20241011,173600,394128590,10880,10880,10880,10880,0
20241011,173500,394128590,10880,10880,10880,10880,0
20241011,173400,394128590,10880,10880,10880,10880,0
20241011,173300,394128590,10880,10880,10880,10880,0
20241011,173200,394128590,10880,10880,10880,10880,1324
20241011,173100,394128590,10880,10880,10880,10880,0
20241011,173000,394128590,10880,10880,10880,10880,0
20241011,172900,394128590,10880,10880,10880,10880,0
20241011,172800,394128590,10880,10880,10880,10880,0
20241011,172700,394128590,10880,10880,10880,10880,0
20241011,172600,394128590,10880,10880,10880,10880,0
20241011,172500,394128590,10880,10880,10880,10880,0
20241011,172400,394128590,10880,10880,10880,10880,0
20241011,172300,394128590,10880,10880,10880,10880,0
20241011,172200,394128590,10880,10880,10880,10880,0
20241011,172100,394128590,10880,10880,10880,10880,0
20241011,172000,394128590,10880,10880,10880,10880,0
20241011,171900,394128590,10880,10880,10880,10880,0
20241011,171800,394128590,10880,10880,10880,10880,0
20241011,171700,394128590,10880,10880,10880,10880,0
20241011,171600,394128590,10880,10880,10880,10880,0
20241011,171500,394128590,10880,10880,10880,10880,0
20241011,171400,394128590,10880,10880,10880,10880,0
20241011,171300,394128590,10880,10880,10880,10880,0
20241011,171200,394128590,10880,10880,10880,10880,0
20241011,171100,394128590,10880,10880,10880,10880,0
20241011,171000,394128590,10880,10880,10880,10880,0
20241011,170900,394128590,10880,10880,10880,10880,0
20241011,170800,394128590,10880,10880,10880,10880,0
20241011,170700,394128590,10880,10880,10880,10880,0
20241011,170600,394128590,10880,10880,10880,10880,0
20241011,170500,394128590,10880,10880,10880,10880,0
20241011,170400,394128590,10880,10880,10880,10880,0
20241011,170300,394128590,10880,10880,10880,10880,0
20241011,170200,394128590,10880,10880,10880,10880,1324
20241011,170100,394128590,10880,10880,10880,10880,0
20241011,170000,394128590,10880,10880,10880,10880,0
20241011,165900,394128590,10880,10880,10880,10880,0
20241011,165800,394128590,10880,10880,10880,10880,0
20241011,165700,394128590,10880,10880,10880,10880,0
20241011,165600,394128590,10880,10880,10880,10880,0
20241011,165500,394128590,10880,10880,10880,10880,0
20241011,165400,394128590,10880,10880,10880,10880,0
20241011,165300,394128590,10880,10880,10880,10880,0
20241011,165200,394128590,10880,10880,10880,10880,0
20241011,165100,394128590,10880,10880,10880,10880,0
20241011,165000,394128590,10880,10880,10880,10880,0
20241011,164900,394128590,10880,10880,10880,10880,0
20241011,164800,394128590,10880,10880,10880,10880,0
20241011,164700,394128590,10880,10880,10880,10880,0
20241011,164600,394128590,10880,10880,10880,10880,0
20241011,164500,394128590,10880,10880,10880,10880,0
20241011,164400,394128590,10880,10880,10880,10880,0
20241011,164300,394128590,10880,10880,10880,10880,0
20241011,164200,394128590,10880,10880,10880,10880,0
20241011,164100,394128590,10880,10880,10880,10880,0
20241011,164000,394128590,10880,10880,10880,10880,0
20241011,163900,394128590,10880,10880,10880,10880,0
20241011,163800,394128590,10880,10880,10880,10880,0
20241011,163700,394128590,10880,10880,10880,10880,0
20241011,163600,394128590,10880,10880,10880,10880,0
20241011,163500,394128590,10880,10880,10880,10880,0
20241011,163400,394128590,10880,10880,10880,10880,0
20241011,163300,394128590,10880,10880,10880,10880,0
20241011,163200,394128590,10880,10880,10880,10880,1324
20241011,163100,394128590,10880,10880,10880,10880,0
20241011,163000,394128590,10880,10880,10880,10880,0
20241011,162900,394128590,10880,10880,10880,10880,0
20241011,162800,394128590,10880,10880,10880,10880,0
20241011,162700,394128590,10880,10880,10880,10880,0
20241011,162600,394128590,10880,10880,10880,10880,0
20241011,162500,394128590,10880,10880,10880,10880,0
20241011,162400,394128590,10880,10880,10880,10880,0
20241011,162300,394128590,10880,10880,10880,10880,0
20241011,162200,394128590,10880,10880,10880,10880,0
20241011,162100,394128590,10880,10880,10880,10880,0
20241011,162000,394128590,10880,10880,10880,10880,0
20241011,161900,394128590,10880,10880,10880,10880,0
20241011,161800,394128590,10880,10880,10880,10880,0
20241011,161700,394128590,10880,10880,10880,10880,0
20241011,161600,394128590,10880,10880,10880,10880,0
20241011,161500,394128590,10880,10880,10880,10880,0
20241011,161400,394128590,10880,10880,10880,10880,0
20241011,161300,394128590,10880,10880,10880,10880,0
20241011,161200,394128590,10880,10880,10880,10880,0
20241011,161100,394128590,10880,10880,10880,10880,0
20241011,161000,394128590,10880,10880,10880,10880,0
20241011,160900,394128590,10880,10880,10880,10880,0
20241011,160800,394128590,10880,10880,10880,10880,0
20241011,160700,394128590,10880,10880,10880,10880,0
20241011,160600,394128590,10880,10880,10880,10880,0
20241011,160500,394128590,10880,10880,10880,10880,0
20241011,160400,394128590,10880,10880,10880,10880,0
20241011,160300,394128590,10880,10880,10880,10880,0
20241011,160200,394128590,10880,10880,10880,10880,1324
20241011,160100,394128590,10880,10880,10880,10880,0
20241011,160000,394128590,10880,10880,10880,10880,0
20241011,155900,394128590,10880,10880,10880,10880,0
20241011,155800,394128590,10880,10880,10880,10880,0
20241011,155700,394128590,10880,10880,10880,10880,0
20241011,155600,394128590,10880,10880,10880,10880,0
20241011,155500,394128590,10880,10880,10880,10880,0
20241011,155400,394128590,10880,10880,10880,10880,0
20241011,155300,394128590,10880,10880,10880,10880,0
20241011,155200,394128590,10880,10880,10880,10880,0
20241011,155100,394128590,10880,10880,10880,10880,0
20241011,155000,394128590,10880,10880,10880,10880,0
20241011,154900,394128590,10880,10880,10880,10880,0
20241011,154800,394128590,10880,10880,10880,10880,0
20241011,154700,394128590,10880,10880,10880,10880,0
20241011,154600,394128590,10880,10880,10880,10880,0
20241011,154500,394128590,10880,10880,10880,10880,0
20241011,154400,394128590,10880,10880,10880,10880,0
20241011,154300,394128590,10880,10880,10880,10880,0
20241011,154200,394128590,10880,10880,10880,10880,0
20241011,154100,394128590,10880,10880,10880,10880,0
20241011,154000,394128590,10880,10880,10880,10880,0
20241011,153900,394128590,10880,10880,10880,10880,0
20241011,153800,394128590,10880,10880,10880,10880,0
20241011,153700,394128590,10880,10880,10880,10880,0
20241011,153600,394128590,10880,10880,10880,10880,0
20241011,153500,394128590,10880,10880,10880,10880,0
20241011,153400,394128590,10880,10880,10880,10880,0
20241011,153300,394128590,10880,10880,10880,10880,0
20241011,153200,394128590,10880,10880,10880,10880,1324
20241011,153100,394128590,10880,10880,10880,10880,0
20241011,153000,394128590,10880,10880,10880,10880,1324
20241011,152900,379723470,10850,10850,10850,10850,0
20241011,152800,379723470,10850,10850,10850,10850,0
20241011,152700,379723470,10850,10850,10850,10850,0
20241011,152600,379723470,10850,10850,10850,10850,0
20241011,152500,379723470,10850,10850,10850,10850,0
20241011,152400,379723470,10850,10850,10850,10850,0
20241011,152300,379723470,10850,10850,10850,10850,0
20241011,152200,379723470,10850,10850,10850,10850,0
20241011,152100,379723470,10850,10850,10850,10850,0
20241011,152000,379723470,10850,10850,10850,10850,0
20241011,151900,379723470,10850,10810,10880,10800,503
20241011,151800,374269790,10810,10820,10820,10810,16
20241011,151700,374096810,10830,10840,10840,10820,14
20241011,151600,373945190,10820,10830,10840,10820,18
20241011,151500,373750230,10840,10850,10850,10820,7
20241011,151400,373674420,10850,10830,10850,10830,189
20241011,151300,371627310,10830,10830,10830,10830,3
20241011,151200,371594820,10830,10830,10830,10830,1
20241011,151100,371583990,10830,10830,10830,10830,2
20241011,151000,371562330,10830,10820,10830,10810,59
20241011,150900,370923940,10830,10820,10830,10820,84
20241011,150800,370014420,10830,10820,10830,10820,134
20241011,150700,368564430,10820,10820,10820,10820,180
20241011,150600,366616830,10800,10810,10820,10800,157
20241011,150500,364920440,10810,10810,10810,10810,153
20241011,150400,363266510,10810,10810,10810,10810,40
20241011,150300,362834110,10810,10810,10810,10810,2
20241011,150200,362812490,10810,10810,10810,10810,10
20241011,150100,362704390,10810,10810,10810,10810,0
20241011,150000,362704390,10810,10810,10810,10810,0
20241011,145900,362704390,10810,10810,10810,10810,0
20241011,145800,362704390,10810,10810,10810,10810,105
20241011,145700,361569340,10810,10810,10810,10810,0
20241011,145600,361569340,10810,10810,10810,10810,14
20241011,145500,361418000,10810,10800,10810,10800,287
20241011,145400,358318300,10800,10800,10800,10800,37
20241011,145300,357918700,10800,10800,10800,10800,474
20241011,145200,352799500,10800,10790,10800,10790,74
20241011,145100,352000350,10800,10800,10800,10800,0
20241011,145000,352000350,10800,10800,10800,10800,0
20241011,144900,352000350,10800,10800,10800,10800,0
20241011,144800,352000350,10800,10800,10800,10800,0
20241011,144700,352000350,10800,10800,10800,10800,0
20241011,144600,352000350,10800,10800,10800,10800,0
20241011,144500,352000350,10800,10800,10800,10800,0
20241011,144400,352000350,10800,10800,10800,10800,0
20241011,144300,352000350,10800,10800,10800,10800,0
20241011,144200,352000350,10800,10800,10800,10800,1
20241011,144100,351989550,10800,10800,10800,10800,0
20241011,144000,351989550,10800,10800,10800,10800,1
20241011,143900,351978750,10800,10800,10800,10800,2
20241011,143800,351957150,10800,10790,10800,10790,126
20241011,143700,350597580,10800,10790,10800,10790,10
20241011,143600,350489620,10800,10800,10800,10800,0
20241011,143500,350489620,10800,10800,10800,10800,0
20241011,143400,350489620,10800,10800,10800,10800,0
20241011,143300,350489620,10800,10800,10800,10800,1
20241011,143200,350478820,10790,10790,10790,10790,500
20241011,143100,345083820,10790,10730,10790,10730,102
20241011,143000,343989240,10790,10780,10790,10740,377
20241011,142900,339938090,10800,10800,10800,10800,0
20241011,142800,339938090,10800,10800,10800,10800,0
20241011,142700,339938090,10800,10800,10800,10800,1
20241011,142600,339927290,10770,10770,10770,10770,3
20241011,142500,339894980,10810,10810,10810,10810,0
20241011,142400,339894980,10810,10810,10810,10810,0
20241011,142300,339894980,10810,10810,10810,10810,0
20241011,142200,339894980,10810,10810,10810,10810,0
20241011,142100,339894980,10810,10810,10810,10810,0
20241011,142000,339894980,10810,10810,10810,10810,3
20241011,141900,339862550,10760,10770,10820,10760,133
20241011,141800,338431330,10820,10830,10830,10820,6
20241011,141700,338366360,10830,10770,10830,10770,111
20241011,141600,337170830,10830,10830,10830,10830,0
20241011,141500,337170830,10830,10830,10830,10830,3
20241011,141400,337138340,10830,10820,10830,10820,81
20241011,141300,336261900,10830,10830,10830,10830,0
20241011,141200,336261900,10830,10830,10830,10830,0
20241011,141100,336261900,10830,10830,10830,10830,0
20241011,141000,336261900,10830,10830,10830,10830,1
20241011,140900,336251070,10840,10810,10840,10770,1772
20241011,140800,317164010,10860,10830,10860,10810,31
20241011,140700,316828720,10880,10880,10880,10880,0
20241011,140600,316828720,10880,10880,10880,10880,0
20241011,140500,316828720,10880,10880,10880,10880,0
20241011,140400,316828720,10880,10880,10880,10880,0
20241011,140300,316828720,10880,10880,10880,10880,0
20241011,140200,316828720,10880,10880,10880,10880,0
20241011,140100,316828720,10880,10880,10880,10880,0
20241011,140000,316828720,10880,10880,10880,10880,0
20241011,135900,316828720,10880,10880,10880,10880,0
20241011,135800,316828720,10880,10880,10880,10880,0
20241011,135700,316828720,10880,10880,10880,10880,0
20241011,135600,316828720,10880,10880,10880,10880,0
20241011,135500,316828720,10880,10880,10880,10880,0
20241011,135400,316828720,10880,10880,10880,10880,0
20241011,135300,316828720,10880,10880,10880,10880,0
20241011,135200,316828720,10880,10880,10880,10880,0
20241011,135100,316828720,10880,10880,10880,10880,0
20241011,135000,316828720,10880,10880,10880,10880,0
20241011,134900,316828720,10880,10880,10880,10880,0
20241011,134800,316828720,10880,10880,10880,10880,0
20241011,134700,316828720,10880,10880,10880,10880,0
20241011,134600,316828720,10880,10880,10880,10880,0
20241011,134500,316828720,10880,10880,10880,10880,0
20241011,134400,316828720,10880,10880,10880,10880,0
20241011,134300,316828720,10880,10880,10880,10880,0
20241011,134200,316828720,10880,10880,10880,10880,0
20241011,134100,316828720,10880,10880,10880,10880,0
20241011,134000,316828720,10880,10880,10880,10880,0
20241011,133900,316828720,10880,10880,10880,10880,0
20241011,133800,316828720,10880,10880,10880,10880,0
20241011,133700,316828720,10880,10880,10880,10880,0
20241011,133600,316828720,10880,10880,10880,10880,0
20241011,133500,316828720,10880,10880,10880,10880,0
20241011,133400,316828720,10880,10880,10880,10880,0
20241011,133300,316828720,10880,10880,10880,10880,0
20241011,133200,316828720,10880,10820,10880,10820,2
20241011,133100,316807020,10880,10880,10880,10880,0
20241011,133000,316807020,10880,10880,10880,10880,0
20241011,132900,316807020,10880,10880,10880,10880,1
20241011,132800,316796140,10830,10830,10830,10830,0
20241011,132700,316796140,10830,10820,10830,10820,104
20241011,132600,315669930,10890,10890,10890,10890,0
20241011,132500,315669930,10890,10890,10890,10890,0
20241011,132400,315669930,10890,10890,10890,10890,0
20241011,132300,315669930,10890,10890,10890,10890,0
20241011,132200,315669930,10890,10890,10890,10890,0
20241011,132100,315669930,10890,10890,10890,10890,0
20241011,132000,315669930,10890,10890,10890,10890,0
20241011,131900,315669930,10890,10890,10890,10890,0
20241011,131800,315669930,10890,10890,10890,10890,1
20241011,131700,315659040,10900,10900,10900,10900,0
20241011,131600,315659040,10900,10900,10900,10900,0
20241011,131500,315659040,10900,10900,10900,10900,3
20241011,131400,315626340,10880,10880,10880,10880,91
20241011,131300,314636260,10900,10900,10900,10900,0
20241011,131200,314636260,10900,10900,10900,10900,0
20241011,131100,314636260,10900,10900,10900,10900,0
20241011,131000,314636260,10900,10900,10900,10900,0
20241011,130900,314636260,10900,10900,10900,10900,0
20241011,130800,314636260,10900,10900,10900,10900,0
20241011,130700,314636260,10900,10900,10900,10900,0
20241011,130600,314636260,10900,10900,10900,10900,0
20241011,130500,314636260,10900,10900,10900,10900,0
20241011,130400,314636260,10900,10900,10900,10900,0
20241011,130300,314636260,10900,10900,10900,10900,0
20241011,130200,314636260,10900,10900,10900,10900,0
20241011,130100,314636260,10900,10900,10900,10900,20
20241011,130000,314418260,10910,10910,10910,10910,0
20241011,125900,314418260,10910,10910,10910,10910,0
20241011,125800,314418260,10910,10910,10910,10910,0
20241011,125700,314418260,10910,10910,10910,10910,0
20241011,125600,314418260,10910,10910,10910,10910,0
20241011,125500,314418260,10910,10910,10910,10910,0
20241011,125400,314418260,10910,10910,10910,10910,0
20241011,125300,314418260,10910,10910,10910,10910,0
20241011,125200,314418260,10910,10910,10910,10910,0
20241011,125100,314418260,10910,10910,10910,10910,0
20241011,125000,314418260,10910,10910,10910,10910,0
20241011,124900,314418260,10910,10910,10910,10910,0
20241011,124800,314418260,10910,10910,10910,10910,0
20241011,124700,314418260,10910,10910,10910,10910,0
20241011,124600,314418260,10910,10910,10910,10910,0
20241011,124500,314418260,10910,10910,10910,10910,0
20241011,124400,314418260,10910,10910,10910,10910,0
20241011,124300,314418260,10910,10910,10910,10910,22
20241011,124200,314178240,10910,10910,10910,10910,0
20241011,124100,314178240,10910,10910,10910,10910,0
20241011,124000,314178240,10910,10850,10910,10850,54
20241011,123900,313592220,10920,10920,10920,10920,1
20241011,123800,313581300,10850,10850,10850,10850,5
20241011,123700,313527050,10920,10920,10920,10920,10
20241011,123600,313417850,10920,10920,10920,10920,10
20241011,123500,313308650,10920,10920,10920,10920,0
20241011,123400,313308650,10920,10920,10920,10920,0
20241011,123300,313308650,10920,10920,10920,10920,0
20241011,123200,313308650,10920,10920,10920,10920,0
20241011,123100,313308650,10920,10920,10920,10920,0
20241011,123000,313308650,10920,10920,10920,10920,1
20241011,122900,313297730,10920,10920,10920,10920,4
20241011,122800,313254050,10920,10910,10920,10910,278
20241011,122700,310221040,10920,10920,10920,10920,0
20241011,122600,310221040,10920,10920,10920,10920,0
20241011,122500,310221040,10920,10920,10920,10920,0
20241011,122400,310221040,10920,10920,10920,10920,0
20241011,122300,310221040,10920,10920,10920,10920,2
20241011,122200,310199200,10920,10900,10920,10900,250
20241011,122100,307473470,10900,10900,10900,10900,0
20241011,122000,307473470,10900,10900,10900,10900,317
20241011,121900,304018170,10900,10900,10900,10900,2
20241011,121800,303996370,10900,10900,10900,10900,51
20241011,121700,303440470,10820,10900,10900,10820,16
20241011,121600,303266470,10900,10860,10900,10860,513
20241011,121500,297687190,10860,10810,10860,10810,2622
20241011,121400,269266180,10810,10810,10810,10810,9
20241011,121300,269168890,10810,10810,10810,10760,507
20241011,121200,263713220,10810,10810,10810,10810,0
20241011,121100,263713220,10810,10810,10810,10810,0
20241011,121000,263713220,10810,10810,10810,10810,0
20241011,120900,263713220,10810,10810,10810,10810,0
20241011,120800,263713220,10810,10810,10810,10810,0
20241011,120700,263713220,10810,10810,10810,10810,1
20241011,120600,263702410,10760,10760,10760,10760,7
20241011,120500,263627090,10810,10810,10810,10810,3
20241011,120400,263594660,10810,10810,10810,10810,0
20241011,120300,263594660,10810,10810,10810,10810,0
20241011,120200,263594660,10810,10810,10810,10810,0
20241011,120100,263594660,10810,10810,10810,10810,5
20241011,120000,263540610,10810,10810,10810,10810,0
20241011,115900,263540610,10810,10810,10810,10810,0
20241011,115800,263540610,10810,10790,10810,10790,222
20241011,115700,261143610,10810,10810,10810,10810,0
20241011,115600,261143610,10810,10800,10810,10800,13
20241011,115500,261003170,10810,10810,10810,10810,1
20241011,115400,260992360,10810,10810,10810,10810,0
20241011,115300,260992360,10810,10810,10810,10810,3
20241011,115200,260959930,10810,10730,10810,10730,150
20241011,115100,259342760,10810,10810,10810,10810,0
20241011,115000,259342760,10810,10760,10810,10760,5
20241011,114900,259288760,10810,10810,10810,10810,0
20241011,114800,259288760,10810,10810,10810,10810,4
20241011,114700,259245520,10820,10820,10820,10820,0
20241011,114600,259245520,10820,10820,10820,10820,3
20241011,114500,259213060,10830,10830,10830,10830,0
20241011,114400,259213060,10830,10830,10830,10830,1
20241011,114300,259202230,10830,10830,10830,10830,1
20241011,114200,259191400,10830,10830,10830,10830,7
20241011,114100,259115590,10830,10820,10830,10760,78
20241011,114000,258275430,10830,10780,10840,10740,610
20241011,113900,251702800,10840,10750,10840,10750,431
20241011,113800,247052550,10750,10740,10750,10740,10
20241011,113700,246945060,10740,10740,10740,10740,1
20241011,113600,246934320,10750,10750,10750,10750,6
20241011,113500,246869820,10740,10720,10740,10720,21
20241011,113400,246644380,10700,10700,10700,10700,0
20241011,113300,246644380,10700,10710,10710,10700,176
20241011,113200,244760270,10750,10750,10750,10750,539
20241011,113100,238966020,10750,10750,10750,10750,15
20241011,113000,238804770,10740,10730,10740,10730,51
20241011,112900,238257070,10730,10730,10730,10730,0
20241011,112800,238257070,10730,10730,10730,10730,0
20241011,112700,238257070,10730,10730,10730,10730,0
20241011,112600,238257070,10730,10730,10730,10730,0
20241011,112500,238257070,10730,10730,10730,10730,0
20241011,112400,238257070,10730,10730,10730,10730,0
20241011,112300,238257070,10730,10730,10730,10730,33
20241011,112200,237902980,10730,10730,10730,10730,0
20241011,112100,237902980,10730,10730,10730,10730,0
20241011,112000,237902980,10730,10730,10730,10730,0
20241011,111900,237902980,10730,10730,10730,10730,3
20241011,111800,237870790,10750,10750,10750,10750,0
20241011,111700,237870790,10750,10750,10750,10750,0
20241011,111600,237870790,10750,10750,10750,10750,0
20241011,111500,237870790,10750,10750,10750,10750,0
20241011,111400,237870790,10750,10750,10750,10750,0
20241011,111300,237870790,10750,10750,10750,10750,0
20241011,111200,237870790,10750,10750,10750,10750,0
20241011,111100,237870790,10750,10750,10750,10750,0
20241011,111000,237870790,10750,10750,10750,10750,0
20241011,110900,237870790,10750,10750,10750,10750,0
20241011,110800,237870790,10750,10750,10750,10750,0
20241011,110700,237870790,10750,10750,10750,10750,0
20241011,110600,237870790,10750,10700,10750,10700,12
20241011,110500,237742290,10750,10700,10750,10700,23
20241011,110400,237496040,10750,10750,10750,10750,1
20241011,110300,237485290,10710,10710,10710,10710,126
20241011,110200,236135830,10750,10750,10750,10750,0
20241011,110100,236135830,10750,10710,10750,10710,14
20241011,110000,235985770,10720,10720,10720,10720,0
20241011,105900,235985770,10720,10720,10720,10720,0
20241011,105800,235985770,10720,10720,10720,10720,0
20241011,105700,235985770,10720,10720,10720,10720,0
20241011,105600,235985770,10720,10720,10720,10720,0
20241011,105500,235985770,10720,10710,10720,10710,317
20241011,105400,232587840,10720,10720,10720,10720,0
20241011,105300,232587840,10720,10720,10720,10720,100
20241011,105200,231515840,10720,10720,10720,10720,5
20241011,105100,231462240,10690,10690,10690,10690,0
20241011,105000,231462240,10690,10690,10690,10690,213
20241011,104900,229185270,10690,10690,10690,10690,11
20241011,104800,229067680,10680,10690,10690,10680,201
20241011,104700,226920990,10680,10680,10680,10680,0
20241011,104600,226920990,10680,10670,10680,10670,339
20241011,104500,223301860,10670,10670,10670,10670,49
20241011,104400,222779030,10670,10670,10670,10670,20
20241011,104300,222565630,10670,10670,10670,10670,80
20241011,104200,221712030,10680,10680,10680,10680,207
20241011,104100,219501270,10680,10720,10720,10680,3172
20241011,104000,185584940,10710,10710,10770,10710,51
20241011,103900,185038670,10770,10770,10770,10770,0
20241011,103800,185038670,10770,10770,10770,10770,0
20241011,103700,185038670,10770,10770,10770,10770,0
20241011,103600,185038670,10770,10770,10770,10770,0
20241011,103500,185038670,10770,10770,10770,10770,0
20241011,103400,185038670,10770,10770,10770,10770,0
20241011,103300,185038670,10770,10770,10770,10770,0
20241011,103200,185038670,10770,10770,10770,10770,0
20241011,103100,185038670,10770,10770,10770,10770,0
20241011,103000,185038670,10770,10770,10770,10770,0
20241011,102900,185038670,10770,10770,10770,10770,1
20241011,102800,185027900,10690,10740,10740,10690,2980
20241011,102700,153120960,10810,10810,10810,10810,0
20241011,102600,153120960,10810,10810,10810,10810,0
20241011,102500,153120960,10810,10810,10810,10810,0
20241011,102400,153120960,10810,10810,10810,10810,0
20241011,102300,153120960,10810,10810,10810,10810,2
20241011,102200,153099340,10820,10820,10820,10820,0
20241011,102100,153099340,10820,10820,10820,10820,0
20241011,102000,153099340,10820,10820,10820,10820,0
20241011,101900,153099340,10820,10820,10820,10820,0
20241011,101800,153099340,10820,10820,10820,10820,0
20241011,101700,153099340,10820,10820,10820,10820,0
20241011,101600,153099340,10820,10820,10820,10820,0
20241011,101500,153099340,10820,10820,10820,10820,1
20241011,101400,153088520,10740,10770,10770,10740,541
20241011,101300,147274940,10840,10840,10840,10770,204
20241011,101200,145075270,10820,10820,10840,10820,37
20241011,101100,144674890,10810,10820,10820,10810,59
20241011,101000,144036900,10810,10810,10810,10810,21
20241011,100900,143809890,10810,10810,10810,10810,2
20241011,100800,143788270,10800,10810,10810,10800,119
20241011,100700,142502870,10810,10810,10810,10800,57
20241011,100600,141886710,10810,10810,10810,10810,0
20241011,100500,141886710,10810,10780,10810,10780,6
20241011,100400,141822000,10770,10770,10770,10770,0
20241011,100300,141822000,10770,10770,10770,10770,0
20241011,100200,141822000,10770,10770,10770,10770,0
20241011,100100,141822000,10770,10770,10770,10770,13
20241011,100000,141681990,10780,10780,10780,10780,100
20241011,095900,140603990,10780,10780,10780,10780,1
20241011,095800,140593210,10730,10730,10730,10730,9
20241011,095700,140496640,10730,10800,10800,10730,3247
20241011,095600,105591940,10840,10830,10840,10830,500
20241011,095500,100172140,10840,10840,10840,10840,0
20241011,095400,100172140,10840,10840,10840,10840,0
20241011,095300,100172140,10840,10840,10840,10840,0
20241011,095200,100172140,10840,10840,10840,10840,0
20241011,095100,100172140,10840,10840,10840,10840,59
20241011,095000,99532580,10840,10820,10840,10820,50
20241011,094900,98991100,10820,10810,10820,10750,657
20241011,094800,91922280,10750,10750,10750,10750,0
20241011,094700,91922280,10750,10820,10820,10750,104
20241011,094600,90803140,10820,10820,10820,10820,0
20241011,094500,90803140,10820,10810,10830,10810,151
20241011,094400,89169490,10820,10820,10820,10820,0
20241011,094300,89169490,10820,10740,10820,10740,9
20241011,094200,89072590,10740,10740,10740,10740,51
20241011,094100,88524850,10740,10790,10790,10740,9
20241011,094000,88428140,10820,10820,10820,10820,2
20241011,093900,88406500,10730,10760,10760,10730,727
20241011,093800,80604930,10730,10760,10760,10730,1954
20241011,093700,59620270,10750,10770,10780,10750,339
20241011,093600,55972050,10770,10770,10770,10770,42
20241011,093500,55519710,10770,10770,10770,10770,161
20241011,093400,53785740,10780,10780,10780,10780,92
20241011,093300,52793980,10780,10790,10790,10780,164
20241011,093200,51025860,10790,10790,10790,10790,2
20241011,093100,51004280,10830,10790,10830,10790,94
20241011,093000,49989980,10830,10820,10830,10820,5
20241011,092900,49935840,10780,10810,10810,10780,173
20241011,092800,48070100,10850,10850,10850,10850,0
20241011,092700,48070100,10850,10850,10850,10850,0
20241011,092600,48070100,10850,10850,10850,10850,0
20241011,092500,48070100,10850,10860,10860,10770,139
20241011,092400,46571680,10790,10830,10830,10780,100
20241011,092300,45490880,10870,10870,10870,10870,0
20241011,092200,45490880,10870,10870,10870,10870,0
20241011,092100,45490880,10870,10870,10870,10870,0
20241011,092000,45490880,10870,10870,10870,10870,0
20241011,091900,45490880,10870,10870,10870,10870,30
20241011,091800,45164780,10860,10860,10860,10860,67
20241011,091700,44437160,10860,10840,10860,10840,136
20241011,091600,42962180,10830,10790,10830,10790,259
20241011,091500,40160820,10760,10800,10800,10760,517
20241011,091400,34591830,10800,10820,10820,10800,920
20241011,091300,24647600,10830,10840,10840,10830,262
20241011,091200,21809940,10880,10880,10880,10880,5
20241011,091100,21755540,10840,10840,10840,10840,13
20241011,091000,21614620,10840,10890,10890,10840,6
20241011,090900,21549530,10900,10900,10900,10900,1
20241011,090800,21538630,10830,10850,10850,10830,600
20241011,090700,15033510,10860,10860,10860,10860,11
20241011,090600,14914050,10840,10890,10890,10840,1000
20241011,090500,4062250,10900,10910,10910,10900,35
20241011,090400,3680730,10920,10920,10920,10920,0
20241011,090300,3680730,10920,10920,10920,10920,42
20241011,090200,3222090,10930,10930,10930,10910,34
20241011,090100,2851030,10930,10930,10930,10930,5
20241011,090000,2796380,10920,10920,10980,10920,256