KissMeData/013990/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190300,504146800,4350,4350,4350,4350,3356
20241007,190200,504146800,4350,4350,4350,4350,0
20241007,190100,504146800,4350,4350,4350,4350,0
20241007,190000,504146800,4350,4350,4350,4350,0
20241007,185900,504146800,4350,4350,4350,4350,0
20241007,185800,504146800,4350,4350,4350,4350,0
20241007,185700,504146800,4350,4350,4350,4350,0
20241007,185600,504146800,4350,4350,4350,4350,0
20241007,185500,504146800,4350,4350,4350,4350,0
20241007,185400,504146800,4350,4350,4350,4350,0
20241007,185300,504146800,4350,4350,4350,4350,0
20241007,185200,504146800,4350,4350,4350,4350,0
20241007,185100,504146800,4350,4350,4350,4350,0
20241007,185000,504146800,4350,4350,4350,4350,0
20241007,184900,504146800,4350,4350,4350,4350,0
20241007,184800,504146800,4350,4350,4350,4350,0
20241007,184700,504146800,4350,4350,4350,4350,0
20241007,184600,504146800,4350,4350,4350,4350,0
20241007,184500,504146800,4350,4350,4350,4350,0
20241007,184400,504146800,4350,4350,4350,4350,0
20241007,184300,504146800,4350,4350,4350,4350,0
20241007,184200,504146800,4350,4350,4350,4350,0
20241007,184100,504146800,4350,4350,4350,4350,0
20241007,184000,504146800,4350,4350,4350,4350,0
20241007,183900,504146800,4350,4350,4350,4350,0
20241007,183800,504146800,4350,4350,4350,4350,0
20241007,183700,504146800,4350,4350,4350,4350,0
20241007,183600,504146800,4350,4350,4350,4350,0
20241007,183500,504146800,4350,4350,4350,4350,0
20241007,183400,504146800,4350,4350,4350,4350,0
20241007,183300,504146800,4350,4350,4350,4350,3356
20241007,183200,504146800,4350,4350,4350,4350,0
20241007,183100,504146800,4350,4350,4350,4350,0
20241007,183000,504146800,4350,4350,4350,4350,0
20241007,182900,504146800,4350,4350,4350,4350,0
20241007,182800,504146800,4350,4350,4350,4350,0
20241007,182700,504146800,4350,4350,4350,4350,0
20241007,182600,504146800,4350,4350,4350,4350,0
20241007,182500,504146800,4350,4350,4350,4350,0
20241007,182400,504146800,4350,4350,4350,4350,0
20241007,182300,504146800,4350,4350,4350,4350,0
20241007,182200,504146800,4350,4350,4350,4350,0
20241007,182100,504146800,4350,4350,4350,4350,0
20241007,182000,504146800,4350,4350,4350,4350,0
20241007,181900,504146800,4350,4350,4350,4350,0
20241007,181800,504146800,4350,4350,4350,4350,0
20241007,181700,504146800,4350,4350,4350,4350,0
20241007,181600,504146800,4350,4350,4350,4350,0
20241007,181500,504146800,4350,4350,4350,4350,0
20241007,181400,504146800,4350,4350,4350,4350,0
20241007,181300,504146800,4350,4350,4350,4350,0
20241007,181200,504146800,4350,4350,4350,4350,0
20241007,181100,504146800,4350,4350,4350,4350,0
20241007,181000,504146800,4350,4350,4350,4350,0
20241007,180900,504146800,4350,4350,4350,4350,0
20241007,180800,504146800,4350,4350,4350,4350,0
20241007,180700,504146800,4350,4350,4350,4350,0
20241007,180600,504146800,4350,4350,4350,4350,0
20241007,180500,504146800,4350,4350,4350,4350,0
20241007,180400,504146800,4350,4350,4350,4350,0
20241007,180300,504146800,4350,4350,4350,4350,3356
20241007,180200,504146800,4350,4350,4350,4350,0
20241007,180100,504146800,4350,4350,4350,4350,0
20241007,180000,504146800,4350,4350,4350,4350,0
20241007,175900,504146800,4350,4350,4350,4350,0
20241007,175800,504146800,4350,4350,4350,4350,0
20241007,175700,504146800,4350,4350,4350,4350,0
20241007,175600,504146800,4350,4350,4350,4350,0
20241007,175500,504146800,4350,4350,4350,4350,0
20241007,175400,504146800,4350,4350,4350,4350,0
20241007,175300,504146800,4350,4350,4350,4350,0
20241007,175200,504146800,4350,4350,4350,4350,0
20241007,175100,504146800,4350,4350,4350,4350,0
20241007,175000,504146800,4350,4350,4350,4350,0
20241007,174900,504146800,4350,4350,4350,4350,0
20241007,174800,504146800,4350,4350,4350,4350,0
20241007,174700,504146800,4350,4350,4350,4350,0
20241007,174600,504146800,4350,4350,4350,4350,0
20241007,174500,504146800,4350,4350,4350,4350,0
20241007,174400,504146800,4350,4350,4350,4350,0
20241007,174300,504146800,4350,4350,4350,4350,0
20241007,174200,504146800,4350,4350,4350,4350,0
20241007,174100,504146800,4350,4350,4350,4350,0
20241007,174000,504146800,4350,4350,4350,4350,0
20241007,173900,504146800,4350,4350,4350,4350,0
20241007,173800,504146800,4350,4350,4350,4350,0
20241007,173700,504146800,4350,4350,4350,4350,0
20241007,173600,504146800,4350,4350,4350,4350,0
20241007,173500,504146800,4350,4350,4350,4350,0
20241007,173400,504146800,4350,4350,4350,4350,0
20241007,173300,504146800,4350,4350,4350,4350,3356
20241007,173200,504146800,4350,4350,4350,4350,0
20241007,173100,504146800,4350,4350,4350,4350,0
20241007,173000,504146800,4350,4350,4350,4350,0
20241007,172900,504146800,4350,4350,4350,4350,0
20241007,172800,504146800,4350,4350,4350,4350,0
20241007,172700,504146800,4350,4350,4350,4350,0
20241007,172600,504146800,4350,4350,4350,4350,0
20241007,172500,504146800,4350,4350,4350,4350,0
20241007,172400,504146800,4350,4350,4350,4350,0
20241007,172300,504146800,4350,4350,4350,4350,0
20241007,172200,504146800,4350,4350,4350,4350,0
20241007,172100,504146800,4350,4350,4350,4350,0
20241007,172000,504146800,4350,4350,4350,4350,0
20241007,171900,504146800,4350,4350,4350,4350,0
20241007,171800,504146800,4350,4350,4350,4350,0
20241007,171700,504146800,4350,4350,4350,4350,0
20241007,171600,504146800,4350,4350,4350,4350,0
20241007,171500,504146800,4350,4350,4350,4350,0
20241007,171400,504146800,4350,4350,4350,4350,0
20241007,171300,504146800,4350,4350,4350,4350,0
20241007,171200,504146800,4350,4350,4350,4350,0
20241007,171100,504146800,4350,4350,4350,4350,0
20241007,171000,504146800,4350,4350,4350,4350,0
20241007,170900,504146800,4350,4350,4350,4350,0
20241007,170800,504146800,4350,4350,4350,4350,0
20241007,170700,504146800,4350,4350,4350,4350,0
20241007,170600,504146800,4350,4350,4350,4350,0
20241007,170500,504146800,4350,4350,4350,4350,0
20241007,170400,504146800,4350,4350,4350,4350,0
20241007,170300,504146800,4350,4350,4350,4350,3356
20241007,170200,504146800,4350,4350,4350,4350,0
20241007,170100,504146800,4350,4350,4350,4350,0
20241007,170000,504146800,4350,4350,4350,4350,0
20241007,165900,504146800,4350,4350,4350,4350,0
20241007,165800,504146800,4350,4350,4350,4350,0
20241007,165700,504146800,4350,4350,4350,4350,0
20241007,165600,504146800,4350,4350,4350,4350,0
20241007,165500,504146800,4350,4350,4350,4350,0
20241007,165400,504146800,4350,4350,4350,4350,0
20241007,165300,504146800,4350,4350,4350,4350,0
20241007,165200,504146800,4350,4350,4350,4350,0
20241007,165100,504146800,4350,4350,4350,4350,0
20241007,165000,504146800,4350,4350,4350,4350,0
20241007,164900,504146800,4350,4350,4350,4350,0
20241007,164800,504146800,4350,4350,4350,4350,0
20241007,164700,504146800,4350,4350,4350,4350,0
20241007,164600,504146800,4350,4350,4350,4350,0
20241007,164500,504146800,4350,4350,4350,4350,0
20241007,164400,504146800,4350,4350,4350,4350,0
20241007,164300,504146800,4350,4350,4350,4350,0
20241007,164200,504146800,4350,4350,4350,4350,0
20241007,164100,504146800,4350,4350,4350,4350,0
20241007,164000,504146800,4350,4350,4350,4350,0
20241007,163900,504146800,4350,4350,4350,4350,0
20241007,163800,504146800,4350,4350,4350,4350,0
20241007,163700,504146800,4350,4350,4350,4350,0
20241007,163600,504146800,4350,4350,4350,4350,0
20241007,163500,504146800,4350,4350,4350,4350,0
20241007,163400,504146800,4350,4350,4350,4350,0
20241007,163300,504146800,4350,4350,4350,4350,3356
20241007,163200,504146800,4350,4350,4350,4350,0
20241007,163100,504146800,4350,4350,4350,4350,0
20241007,163000,504146800,4350,4350,4350,4350,0
20241007,162900,504146800,4350,4350,4350,4350,0
20241007,162800,504146800,4350,4350,4350,4350,0
20241007,162700,504146800,4350,4350,4350,4350,0
20241007,162600,504146800,4350,4350,4350,4350,0
20241007,162500,504146800,4350,4350,4350,4350,0
20241007,162400,504146800,4350,4350,4350,4350,0
20241007,162300,504146800,4350,4350,4350,4350,0
20241007,162200,504146800,4350,4350,4350,4350,0
20241007,162100,504146800,4350,4350,4350,4350,0
20241007,162000,504146800,4350,4350,4350,4350,0
20241007,161900,504146800,4350,4350,4350,4350,0
20241007,161800,504146800,4350,4350,4350,4350,0
20241007,161700,504146800,4350,4350,4350,4350,0
20241007,161600,504146800,4350,4350,4350,4350,0
20241007,161500,504146800,4350,4350,4350,4350,0
20241007,161400,504146800,4350,4350,4350,4350,0
20241007,161300,504146800,4350,4350,4350,4350,0
20241007,161200,504146800,4350,4350,4350,4350,0
20241007,161100,504146800,4350,4350,4350,4350,0
20241007,161000,504146800,4350,4350,4350,4350,0
20241007,160900,504146800,4350,4350,4350,4350,0
20241007,160800,504146800,4350,4350,4350,4350,0
20241007,160700,504146800,4350,4350,4350,4350,0
20241007,160600,504146800,4350,4350,4350,4350,0
20241007,160500,504146800,4350,4350,4350,4350,0
20241007,160400,504146800,4350,4350,4350,4350,0
20241007,160300,504146800,4350,4350,4350,4350,3356
20241007,160200,504146800,4350,4350,4350,4350,0
20241007,160100,504146800,4350,4350,4350,4350,0
20241007,160000,504146800,4350,4350,4350,4350,0
20241007,155900,504146800,4350,4350,4350,4350,0
20241007,155800,504146800,4350,4350,4350,4350,0
20241007,155700,504146800,4350,4350,4350,4350,0
20241007,155600,504146800,4350,4350,4350,4350,0
20241007,155500,504146800,4350,4350,4350,4350,0
20241007,155400,504146800,4350,4350,4350,4350,0
20241007,155300,504146800,4350,4350,4350,4350,0
20241007,155200,504146800,4350,4350,4350,4350,0
20241007,155100,504146800,4350,4350,4350,4350,0
20241007,155000,504146800,4350,4350,4350,4350,0
20241007,154900,504146800,4350,4350,4350,4350,0
20241007,154800,504146800,4350,4350,4350,4350,0
20241007,154700,504146800,4350,4350,4350,4350,0
20241007,154600,504146800,4350,4350,4350,4350,0
20241007,154500,504146800,4350,4350,4350,4350,0
20241007,154400,504146800,4350,4350,4350,4350,0
20241007,154300,504146800,4350,4350,4350,4350,0
20241007,154200,504146800,4350,4350,4350,4350,0
20241007,154100,504146800,4350,4350,4350,4350,0
20241007,154000,504146800,4350,4350,4350,4350,0
20241007,153900,504146800,4350,4350,4350,4350,0
20241007,153800,504146800,4350,4350,4350,4350,0
20241007,153700,504146800,4350,4350,4350,4350,0
20241007,153600,504146800,4350,4350,4350,4350,0
20241007,153500,504146800,4350,4350,4350,4350,0
20241007,153400,504146800,4350,4350,4350,4350,0
20241007,153300,504146800,4350,4350,4350,4350,3356
20241007,153200,504146800,4350,4350,4350,4350,0
20241007,153100,504146800,4350,4350,4350,4350,0
20241007,153000,504146800,4350,4350,4350,4350,3356
20241007,152900,489548200,4345,4345,4345,4345,0
20241007,152800,489548200,4345,4345,4345,4345,0
20241007,152700,489548200,4345,4345,4345,4345,0
20241007,152600,489548200,4345,4345,4345,4345,0
20241007,152500,489548200,4345,4345,4345,4345,0
20241007,152400,489548200,4345,4345,4345,4345,0
20241007,152300,489548200,4345,4345,4345,4345,0
20241007,152200,489548200,4345,4345,4345,4345,0
20241007,152100,489548200,4345,4345,4345,4345,0
20241007,152000,489548200,4345,4345,4345,4345,0
20241007,151900,489548200,4345,4340,4345,4330,2085
20241007,151800,480499350,4340,4340,4340,4340,160
20241007,151700,479804950,4330,4330,4330,4330,0
20241007,151600,479804950,4330,4330,4330,4330,0
20241007,151500,479804950,4330,4330,4330,4330,246
20241007,151400,478739770,4330,4335,4335,4330,97
20241007,151300,478319385,4335,4335,4335,4335,100
20241007,151200,477885885,4340,4340,4340,4340,2228
20241007,151100,468216365,4335,4335,4335,4335,525
20241007,151000,465940490,4330,4330,4330,4330,31
20241007,150900,465806260,4335,4330,4335,4330,345
20241007,150800,464311620,4325,4325,4325,4325,0
20241007,150700,464311620,4325,4325,4325,4325,5
20241007,150600,464289995,4325,4325,4325,4325,0
20241007,150500,464289995,4325,4325,4325,4325,2
20241007,150400,464281345,4325,4320,4325,4320,169
20241007,150300,463550470,4320,4320,4320,4320,1836
20241007,150200,455618950,4320,4325,4325,4320,299
20241007,150100,454325855,4325,4330,4330,4325,525
20241007,150000,452054095,4330,4330,4330,4330,0
20241007,145900,452054095,4330,4330,4330,4330,0
20241007,145800,452054095,4330,4330,4330,4330,100
20241007,145700,451621095,4335,4335,4335,4335,1501
20241007,145600,445114260,4335,4335,4335,4335,64
20241007,145500,444836820,4335,4335,4335,4335,319
20241007,145400,443453955,4335,4340,4340,4335,426
20241007,145300,441606640,4340,4340,4340,4340,0
20241007,145200,441606640,4340,4340,4340,4340,400
20241007,145100,439870640,4340,4335,4340,4335,502
20241007,145000,437691965,4330,4330,4330,4330,20
20241007,144900,437605365,4325,4325,4325,4325,0
20241007,144800,437605365,4325,4335,4340,4325,1104
20241007,144700,432819565,4335,4330,4335,4320,1888
20241007,144600,424663205,4325,4325,4325,4325,0
20241007,144500,424663205,4325,4325,4325,4325,1
20241007,144400,424658880,4320,4325,4325,4320,20
20241007,144300,424572470,4340,4340,4340,4340,40
20241007,144200,424398870,4350,4350,4350,4350,57
20241007,144100,424150920,4350,4335,4350,4335,3482
20241007,144000,409041405,4335,4330,4335,4330,110
20241007,143900,408564580,4335,4315,4335,4315,3001
20241007,143800,395574415,4315,4315,4315,4315,485
20241007,143700,393481640,4315,4305,4315,4305,2000
20241007,143600,384858930,4295,4300,4300,4295,1673
20241007,143500,377668560,4300,4300,4300,4300,151
20241007,143400,377019260,4310,4310,4310,4310,1
20241007,143300,377014950,4310,4310,4310,4310,8
20241007,143200,376980470,4305,4305,4305,4305,0
20241007,143100,376980470,4305,4305,4305,4305,300
20241007,143000,375688970,4310,4310,4310,4310,37
20241007,142900,375529500,4310,4305,4310,4305,1732
20241007,142800,368072465,4295,4305,4305,4295,33
20241007,142700,367930500,4300,4295,4300,4295,877
20241007,142600,364161900,4295,4295,4295,4295,100
20241007,142500,363732400,4295,4295,4295,4295,203
20241007,142400,362860515,4295,4295,4295,4295,300
20241007,142300,361572015,4300,4300,4300,4300,0
20241007,142200,361572015,4300,4300,4300,4300,0
20241007,142100,361572015,4300,4300,4300,4300,0
20241007,142000,361572015,4300,4300,4300,4300,0
20241007,141900,361572015,4300,4300,4300,4300,0
20241007,141800,361572015,4300,4300,4300,4300,0
20241007,141700,361572015,4300,4300,4300,4300,47
20241007,141600,361369915,4300,4300,4300,4300,0
20241007,141500,361369915,4300,4300,4300,4300,30
20241007,141400,361240915,4300,4300,4300,4300,207
20241007,141300,360350815,4300,4300,4300,4300,0
20241007,141200,360350815,4300,4300,4300,4300,233
20241007,141100,359348915,4300,4300,4300,4300,4
20241007,141000,359331715,4300,4305,4305,4300,74
20241007,140900,359013195,4305,4305,4305,4305,0
20241007,140800,359013195,4305,4305,4305,4305,259
20241007,140700,357898200,4305,4305,4305,4305,46
20241007,140600,357700170,4305,4305,4305,4305,0
20241007,140500,357700170,4305,4305,4305,4305,4
20241007,140400,357682950,4305,4305,4305,4305,0
20241007,140300,357682950,4305,4305,4305,4305,0
20241007,140200,357682950,4305,4305,4305,4305,0
20241007,140100,357682950,4305,4305,4305,4305,0
20241007,140000,357682950,4305,4305,4305,4305,0
20241007,135900,357682950,4305,4305,4305,4305,0
20241007,135800,357682950,4305,4305,4305,4305,15
20241007,135700,357618375,4310,4310,4310,4310,0
20241007,135600,357618375,4310,4310,4310,4310,0
20241007,135500,357618375,4310,4310,4310,4310,0
20241007,135400,357618375,4310,4310,4310,4310,20
20241007,135300,357532175,4310,4300,4310,4300,722
20241007,135200,354427565,4310,4310,4310,4310,801
20241007,135100,350975255,4310,4310,4310,4310,0
20241007,135000,350975255,4310,4310,4310,4310,401
20241007,134900,349246945,4315,4315,4315,4315,0
20241007,134800,349246945,4315,4315,4315,4315,6
20241007,134700,349221055,4315,4315,4315,4315,34
20241007,134600,349074345,4315,4310,4315,4310,266
20241007,134500,347926635,4315,4315,4315,4315,76
20241007,134400,347598695,4310,4310,4310,4310,770
20241007,134300,344279995,4300,4305,4310,4300,396
20241007,134200,342576775,4305,4305,4305,4305,13
20241007,134100,342520810,4305,4305,4305,4305,0
20241007,134000,342520810,4305,4310,4310,4305,211
20241007,133900,341612445,4310,4305,4310,4305,1043
20241007,133800,337122310,4305,4305,4305,4305,0
20241007,133700,337122310,4305,4310,4310,4305,4
20241007,133600,337105085,4305,4305,4305,4305,0
20241007,133500,337105085,4305,4305,4305,4305,28
20241007,133400,336984545,4310,4310,4310,4310,1
20241007,133300,336980235,4295,4295,4295,4295,15
20241007,133200,336915810,4310,4310,4310,4310,37
20241007,133100,336756340,4305,4305,4305,4305,0
20241007,133000,336756340,4305,4305,4305,4305,357
20241007,132900,335219455,4305,4305,4305,4305,600
20241007,132800,332636455,4305,4305,4305,4305,3
20241007,132700,332623540,4300,4300,4300,4300,0
20241007,132600,332623540,4300,4300,4300,4300,5
20241007,132500,332602040,4295,4295,4295,4295,1
20241007,132400,332597745,4295,4295,4295,4295,5
20241007,132300,332576270,4295,4295,4295,4295,0
20241007,132200,332576270,4295,4295,4295,4295,0
20241007,132100,332576270,4295,4295,4295,4295,0
20241007,132000,332576270,4295,4295,4295,4295,0
20241007,131900,332576270,4295,4300,4300,4295,501
20241007,131800,330421975,4305,4305,4305,4305,400
20241007,131700,328699975,4305,4305,4305,4305,2
20241007,131600,328691365,4300,4300,4300,4300,0
20241007,131500,328691365,4300,4300,4300,4300,0
20241007,131400,328691365,4300,4300,4300,4300,255
20241007,131300,327594865,4305,4305,4305,4305,2
20241007,131200,327586255,4305,4300,4305,4300,46
20241007,131100,327388295,4305,4305,4305,4305,1
20241007,131000,327383990,4300,4300,4300,4300,0
20241007,130900,327383990,4300,4305,4305,4300,2202
20241007,130800,317911240,4300,4300,4300,4300,15
20241007,130700,317846740,4295,4295,4295,4295,0
20241007,130600,317846740,4295,4295,4295,4295,128
20241007,130500,317296980,4300,4300,4300,4300,15
20241007,130400,317232480,4305,4305,4305,4305,63
20241007,130300,316961265,4305,4305,4305,4305,0
20241007,130200,316961265,4305,4305,4305,4305,0
20241007,130100,316961265,4305,4305,4305,4305,50
20241007,130000,316746015,4305,4305,4305,4305,0
20241007,125900,316746015,4305,4295,4305,4295,2
20241007,125800,316737415,4305,4305,4305,4305,0
20241007,125700,316737415,4305,4300,4305,4300,80
20241007,125600,316393215,4305,4305,4305,4305,0
20241007,125500,316393215,4305,4305,4305,4305,0
20241007,125400,316393215,4305,4305,4305,4305,0
20241007,125300,316393215,4305,4305,4305,4305,360
20241007,125200,314843415,4300,4300,4300,4300,30
20241007,125100,314714415,4300,4300,4300,4300,329
20241007,125000,313299715,4300,4300,4300,4300,249
20241007,124900,312229015,4300,4300,4300,4300,26
20241007,124800,312117215,4300,4300,4300,4300,0
20241007,124700,312117215,4300,4300,4300,4300,24
20241007,124600,312014015,4300,4295,4300,4290,2814
20241007,124500,299937385,4300,4295,4300,4295,527
20241007,124400,297672495,4295,4295,4295,4295,324
20241007,124300,296280915,4290,4305,4305,4290,2119
20241007,124200,287181030,4305,4300,4305,4300,201
20241007,124100,286315775,4305,4305,4305,4305,0
20241007,124000,286315775,4305,4305,4305,4305,65
20241007,123900,286035950,4305,4305,4305,4305,161
20241007,123800,285342845,4300,4300,4300,4300,5
20241007,123700,285321345,4305,4305,4305,4305,0
20241007,123600,285321345,4305,4305,4305,4305,0
20241007,123500,285321345,4305,4305,4305,4305,12
20241007,123400,285269685,4300,4300,4300,4300,0
20241007,123300,285269685,4300,4300,4300,4300,0
20241007,123200,285269685,4300,4305,4305,4300,102
20241007,123100,284830590,4305,4305,4305,4305,40
20241007,123000,284658390,4305,4305,4305,4305,0
20241007,122900,284658390,4305,4305,4305,4305,175
20241007,122800,283905015,4305,4305,4305,4305,138
20241007,122700,283310925,4305,4305,4305,4305,0
20241007,122600,283310925,4305,4305,4305,4305,70
20241007,122500,283009575,4305,4305,4305,4305,0
20241007,122400,283009575,4305,4305,4305,4305,0
20241007,122300,283009575,4305,4305,4305,4305,0
20241007,122200,283009575,4305,4305,4305,4305,0
20241007,122100,283009575,4305,4305,4305,4305,0
20241007,122000,283009575,4305,4305,4305,4305,0
20241007,121900,283009575,4305,4305,4305,4305,0
20241007,121800,283009575,4305,4305,4305,4305,260
20241007,121700,281890275,4300,4300,4300,4300,303
20241007,121600,280587375,4295,4295,4295,4295,0
20241007,121500,280587375,4295,4295,4295,4295,0
20241007,121400,280587375,4295,4295,4295,4295,46
20241007,121300,280389805,4305,4300,4305,4300,50
20241007,121200,280174605,4305,4305,4305,4305,0
20241007,121100,280174605,4305,4290,4305,4290,259
20241007,121000,279059745,4290,4290,4290,4290,0
20241007,120900,279059745,4290,4290,4290,4290,1
20241007,120800,279055455,4300,4300,4300,4300,0
20241007,120700,279055455,4300,4300,4300,4300,0
20241007,120600,279055455,4300,4300,4300,4300,551
20241007,120500,276686155,4300,4300,4300,4300,2
20241007,120400,276677555,4305,4305,4305,4305,0
20241007,120300,276677555,4305,4305,4305,4305,16
20241007,120200,276608675,4300,4300,4300,4300,50
20241007,120100,276393675,4300,4300,4300,4300,3
20241007,120000,276380775,4290,4290,4290,4290,11
20241007,115900,276333585,4290,4295,4305,4290,326
20241007,115800,274934255,4305,4305,4305,4305,0
20241007,115700,274934255,4305,4310,4310,4305,8
20241007,115600,274899790,4310,4300,4310,4300,3058
20241007,115500,261740680,4300,4300,4300,4300,3
20241007,115400,261727780,4300,4295,4300,4295,1035
20241007,115300,257282450,4295,4295,4295,4295,1
20241007,115200,257278155,4295,4290,4295,4290,125
20241007,115100,256741880,4295,4295,4295,4295,0
20241007,115000,256741880,4295,4295,4295,4295,34
20241007,114900,256595850,4295,4295,4295,4295,0
20241007,114800,256595850,4295,4295,4295,4295,2
20241007,114700,256587260,4290,4295,4295,4290,80
20241007,114600,256243910,4290,4290,4290,4290,0
20241007,114500,256243910,4290,4290,4290,4290,12
20241007,114400,256192430,4290,4290,4290,4290,0
20241007,114300,256192430,4290,4290,4290,4290,0
20241007,114200,256192430,4290,4290,4290,4290,0
20241007,114100,256192430,4290,4290,4290,4290,1
20241007,114000,256188140,4295,4295,4295,4295,12
20241007,113900,256136600,4290,4290,4290,4290,1
20241007,113800,256132310,4295,4295,4295,4295,0
20241007,113700,256132310,4295,4295,4295,4295,0
20241007,113600,256132310,4295,4295,4295,4295,202
20241007,113500,255264720,4285,4285,4285,4285,0
20241007,113400,255264720,4285,4285,4285,4285,0
20241007,113300,255264720,4285,4290,4290,4285,91
20241007,113200,254874565,4290,4290,4290,4290,6
20241007,113100,254848825,4295,4295,4295,4295,0
20241007,113000,254848825,4295,4295,4295,4295,18
20241007,112900,254771515,4295,4295,4295,4295,1
20241007,112800,254767220,4295,4295,4295,4295,0
20241007,112700,254767220,4295,4295,4295,4295,0
20241007,112600,254767220,4295,4295,4295,4295,0
20241007,112500,254767220,4295,4295,4295,4295,1
20241007,112400,254762925,4295,4295,4295,4295,0
20241007,112300,254762925,4295,4295,4295,4295,0
20241007,112200,254762925,4295,4295,4295,4295,418
20241007,112100,252967615,4295,4295,4295,4295,209
20241007,112000,252069960,4295,4295,4295,4295,1426
20241007,111900,245945290,4295,4295,4295,4295,0
20241007,111800,245945290,4295,4295,4295,4295,600
20241007,111700,243368290,4295,4295,4295,4295,136
20241007,111600,242784170,4295,4290,4295,4290,158
20241007,111500,242105880,4290,4290,4290,4290,60
20241007,111400,241848480,4290,4290,4290,4290,402
20241007,111300,240123900,4295,4290,4295,4290,100
20241007,111200,239694425,4295,4295,4295,4295,0
20241007,111100,239694425,4295,4295,4295,4295,0
20241007,111000,239694425,4295,4295,4295,4295,27
20241007,110900,239578460,4300,4300,4300,4300,0
20241007,110800,239578460,4300,4295,4300,4295,400
20241007,110700,237859730,4295,4295,4295,4295,11
20241007,110600,237812485,4295,4295,4295,4295,10
20241007,110500,237769535,4295,4295,4295,4295,410
20241007,110400,236008585,4295,4295,4295,4295,360
20241007,110300,234462385,4295,4295,4295,4295,0
20241007,110200,234462385,4295,4295,4295,4295,5
20241007,110100,234440910,4295,4295,4295,4295,8
20241007,110000,234406550,4295,4295,4295,4295,292
20241007,105900,233152410,4280,4280,4280,4280,0
20241007,105800,233152410,4280,4280,4280,4280,200
20241007,105700,232296410,4280,4280,4280,4280,0
20241007,105600,232296410,4280,4280,4280,4280,30
20241007,105500,232168010,4280,4280,4280,4280,4
20241007,105400,232150890,4295,4295,4295,4295,10
20241007,105300,232107940,4295,4295,4295,4295,2
20241007,105200,232099350,4300,4300,4300,4300,0
20241007,105100,232099350,4300,4300,4300,4300,0
20241007,105000,232099350,4300,4300,4300,4300,232
20241007,104900,231101750,4300,4300,4300,4300,0
20241007,104800,231101750,4300,4300,4300,4300,0
20241007,104700,231101750,4300,4300,4300,4300,0
20241007,104600,231101750,4300,4300,4300,4300,4
20241007,104500,231084550,4300,4300,4300,4300,0
20241007,104400,231084550,4300,4300,4300,4300,2050
20241007,104300,222269550,4300,4300,4300,4300,0
20241007,104200,222269550,4300,4280,4300,4280,356
20241007,104100,220741870,4285,4285,4285,4285,0
20241007,104000,220741870,4285,4295,4295,4285,483
20241007,103900,218672155,4295,4295,4295,4295,310
20241007,103800,217340705,4295,4300,4300,4295,740
20241007,103700,214161405,4295,4280,4295,4280,292
20241007,103600,212907280,4280,4280,4280,4280,20
20241007,103500,212821680,4290,4290,4290,4290,23
20241007,103400,212723010,4290,4290,4290,4290,150
20241007,103300,212079510,4300,4300,4300,4300,3
20241007,103200,212066610,4295,4295,4295,4295,146
20241007,103100,211439540,4280,4280,4280,4280,3
20241007,103000,211426700,4270,4270,4270,4270,0
20241007,102900,211426700,4270,4270,4270,4270,0
20241007,102800,211426700,4270,4290,4290,4270,554
20241007,102700,209056980,4295,4295,4295,4295,7
20241007,102600,209026915,4295,4295,4295,4295,0
20241007,102500,209026915,4295,4295,4295,4295,45
20241007,102400,208833640,4295,4295,4295,4295,0
20241007,102300,208833640,4295,4295,4295,4295,150
20241007,102200,208189390,4295,4295,4295,4295,2
20241007,102100,208180800,4270,4270,4270,4270,0
20241007,102000,208180800,4270,4270,4270,4270,0
20241007,101900,208180800,4270,4270,4270,4270,0
20241007,101800,208180800,4270,4270,4270,4270,10
20241007,101700,208138100,4270,4290,4290,4270,2592
20241007,101600,197050050,4305,4305,4305,4305,2
20241007,101500,197041440,4300,4300,4300,4300,2545
20241007,101400,186097940,4300,4295,4300,4295,3344
20241007,101300,171719240,4300,4300,4300,4300,0
20241007,101200,171719240,4300,4295,4300,4290,1459
20241007,101100,165450980,4290,4290,4290,4290,2471
20241007,101000,154850390,4280,4285,4285,4280,232
20241007,100900,153856700,4285,4285,4285,4285,465
20241007,100800,151864175,4280,4280,4280,4280,10
20241007,100700,151821375,4280,4280,4280,4280,1
20241007,100600,151817095,4285,4280,4285,4280,557
20241007,100500,149433130,4280,4275,4280,4275,13
20241007,100400,149377515,4275,4275,4275,4275,47
20241007,100300,149176590,4275,4275,4275,4275,4
20241007,100200,149159490,4280,4280,4280,4280,0
20241007,100100,149159490,4280,4280,4280,4280,0
20241007,100000,149159490,4280,4265,4280,4265,2560
20241007,095900,138213050,4265,4265,4265,4265,254
20241007,095800,137129740,4280,4280,4280,4280,38
20241007,095700,136967100,4280,4275,4280,4275,751
20241007,095600,133753100,4270,4270,4270,4270,0
20241007,095500,133753100,4270,4265,4270,4265,303
20241007,095400,132460305,4260,4260,4260,4260,1
20241007,095300,132456045,4260,4260,4260,4260,1
20241007,095200,132451785,4260,4260,4260,4260,50
20241007,095100,132238785,4260,4260,4260,4260,2851
20241007,095000,120093525,4260,4260,4260,4260,291
20241007,094900,118853865,4250,4250,4250,4250,0
20241007,094800,118853865,4250,4260,4260,4250,773
20241007,094700,115561605,4260,4250,4260,4250,3365
20241007,094600,101229165,4250,4250,4250,4250,18
20241007,094500,101152665,4235,4245,4245,4235,800
20241007,094400,97763340,4250,4250,4250,4250,152
20241007,094300,97117340,4250,4250,4250,4250,150
20241007,094200,96479840,4250,4250,4250,4250,350
20241007,094100,94992340,4255,4255,4255,4255,800
20241007,094000,91588340,4255,4255,4255,4255,0
20241007,093900,91588340,4255,4250,4255,4250,32
20241007,093800,91452330,4250,4250,4250,4250,1
20241007,093700,91448080,4250,4250,4250,4250,20
20241007,093600,91363080,4250,4250,4250,4250,31
20241007,093500,91231330,4245,4245,4245,4245,0
20241007,093400,91231330,4245,4245,4245,4245,188
20241007,093300,90433270,4245,4245,4245,4245,62
20241007,093200,90170080,4245,4245,4245,4245,170
20241007,093100,89448430,4245,4245,4245,4245,135
20241007,093000,88875355,4245,4245,4245,4245,23
20241007,092900,88777720,4240,4240,4240,4240,160
20241007,092800,88099320,4235,4245,4245,4235,3143
20241007,092700,74785765,4240,4240,4240,4240,240
20241007,092600,73768165,4240,4240,4240,4240,28
20241007,092500,73649445,4255,4255,4255,4255,0
20241007,092400,73649445,4255,4255,4255,4255,1
20241007,092300,73645190,4255,4255,4255,4255,0
20241007,092200,73645190,4255,4255,4255,4255,66
20241007,092100,73364360,4255,4250,4255,4235,1684
20241007,092000,66214705,4250,4250,4250,4250,65
20241007,091900,65938455,4250,4245,4250,4245,113
20241007,091800,65458555,4250,4250,4250,4250,130
20241007,091700,64906055,4250,4250,4250,4250,200
20241007,091600,64056055,4260,4260,4260,4260,11
20241007,091500,64009195,4250,4260,4260,4250,5
20241007,091400,63987915,4250,4250,4250,4250,1
20241007,091300,63983665,4260,4260,4260,4260,155
20241007,091200,63323365,4260,4260,4260,4260,1
20241007,091100,63319105,4260,4260,4260,4260,0
20241007,091000,63319105,4260,4250,4260,4235,138
20241007,090900,62731760,4250,4240,4250,4240,4003
20241007,090800,45753710,4245,4230,4245,4230,144
20241007,090700,45142805,4245,4235,4245,4230,514
20241007,090600,42967880,4245,4245,4245,4245,0
20241007,090500,42967880,4245,4245,4245,4240,3247
20241007,090400,29185545,4240,4250,4250,4240,2619
20241007,090300,18080340,4245,4245,4245,4245,765
20241007,090200,14832915,4245,4245,4245,4245,114
20241007,090100,14348985,4245,4245,4270,4245,731
20241007,090000,11245855,4245,4240,4270,4240,2652