KissMeData/015760/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190500,32574204870,19980,19980,19980,19980,44835
20241007,190400,32574204870,19980,19980,19980,19980,0
20241007,190300,32574204870,19980,19980,19980,19980,0
20241007,190200,32574204870,19980,19980,19980,19980,0
20241007,190100,32574204870,19980,19980,19980,19980,0
20241007,190000,32574204870,19980,19980,19980,19980,0
20241007,185900,32574204870,19980,19980,19980,19980,0
20241007,185800,32574204870,19980,19980,19980,19980,0
20241007,185700,32574204870,19980,19980,19980,19980,0
20241007,185600,32574204870,19980,19980,19980,19980,0
20241007,185500,32574204870,19980,19980,19980,19980,0
20241007,185400,32574204870,19980,19980,19980,19980,0
20241007,185300,32574204870,19980,19980,19980,19980,0
20241007,185200,32574204870,19980,19980,19980,19980,0
20241007,185100,32574204870,19980,19980,19980,19980,0
20241007,185000,32574204870,19980,19980,19980,19980,0
20241007,184900,32574204870,19980,19980,19980,19980,0
20241007,184800,32574204870,19980,19980,19980,19980,0
20241007,184700,32574204870,19980,19980,19980,19980,0
20241007,184600,32574204870,19980,19980,19980,19980,0
20241007,184500,32574204870,19980,19980,19980,19980,0
20241007,184400,32574204870,19980,19980,19980,19980,0
20241007,184300,32574204870,19980,19980,19980,19980,0
20241007,184200,32574204870,19980,19980,19980,19980,0
20241007,184100,32574204870,19980,19980,19980,19980,0
20241007,184000,32574204870,19980,19980,19980,19980,0
20241007,183900,32574204870,19980,19980,19980,19980,0
20241007,183800,32574204870,19980,19980,19980,19980,0
20241007,183700,32574204870,19980,19980,19980,19980,0
20241007,183600,32574204870,19980,19980,19980,19980,0
20241007,183500,32574204870,19980,19980,19980,19980,44835
20241007,183400,32574204870,19980,19980,19980,19980,0
20241007,183300,32574204870,19980,19980,19980,19980,0
20241007,183200,32574204870,19980,19980,19980,19980,0
20241007,183100,32574204870,19980,19980,19980,19980,0
20241007,183000,32574204870,19980,19980,19980,19980,0
20241007,182900,32574204870,19980,19980,19980,19980,0
20241007,182800,32574204870,19980,19980,19980,19980,0
20241007,182700,32574204870,19980,19980,19980,19980,0
20241007,182600,32574204870,19980,19980,19980,19980,0
20241007,182500,32574204870,19980,19980,19980,19980,0
20241007,182400,32574204870,19980,19980,19980,19980,0
20241007,182300,32574204870,19980,19980,19980,19980,0
20241007,182200,32574204870,19980,19980,19980,19980,0
20241007,182100,32574204870,19980,19980,19980,19980,0
20241007,182000,32574204870,19980,19980,19980,19980,0
20241007,181900,32574204870,19980,19980,19980,19980,0
20241007,181800,32574204870,19980,19980,19980,19980,0
20241007,181700,32574204870,19980,19980,19980,19980,0
20241007,181600,32574204870,19980,19980,19980,19980,0
20241007,181500,32574204870,19980,19980,19980,19980,0
20241007,181400,32574204870,19980,19980,19980,19980,0
20241007,181300,32574204870,19980,19980,19980,19980,0
20241007,181200,32574204870,19980,19980,19980,19980,0
20241007,181100,32574204870,19980,19980,19980,19980,0
20241007,181000,32574204870,19980,19980,19980,19980,0
20241007,180900,32574204870,19980,19980,19980,19980,0
20241007,180800,32574204870,19980,19980,19980,19980,0
20241007,180700,32574204870,19980,19980,19980,19980,0
20241007,180600,32574204870,19980,19980,19980,19980,0
20241007,180500,32574204870,19980,19980,19980,19980,44835
20241007,180400,32574204870,19980,19980,19980,19980,0
20241007,180300,32574204870,19980,19980,19980,19980,0
20241007,180200,32574204870,19980,19980,19980,19980,0
20241007,180100,32574204870,19980,19980,19980,19980,0
20241007,180000,32574204870,19980,19980,19980,19980,0
20241007,175900,32574204870,19980,19980,19980,19980,0
20241007,175800,32574204870,19980,19980,19980,19980,0
20241007,175700,32574204870,19980,19980,19980,19980,0
20241007,175600,32574204870,19980,19980,19980,19980,0
20241007,175500,32574204870,19980,19980,19980,19980,0
20241007,175400,32574204870,19980,19980,19980,19980,0
20241007,175300,32574204870,19980,19980,19980,19980,0
20241007,175200,32574204870,19980,19980,19980,19980,0
20241007,175100,32574204870,19980,19980,19980,19980,0
20241007,175000,32574204870,19980,19980,19980,19980,0
20241007,174900,32574204870,19980,19980,19980,19980,0
20241007,174800,32574204870,19980,19980,19980,19980,0
20241007,174700,32574204870,19980,19980,19980,19980,0
20241007,174600,32574204870,19980,19980,19980,19980,0
20241007,174500,32574204870,19980,19980,19980,19980,0
20241007,174400,32574204870,19980,19980,19980,19980,0
20241007,174300,32574204870,19980,19980,19980,19980,0
20241007,174200,32574204870,19980,19980,19980,19980,0
20241007,174100,32574204870,19980,19980,19980,19980,0
20241007,174000,32574204870,19980,19980,19980,19980,0
20241007,173900,32574204870,19980,19980,19980,19980,0
20241007,173800,32574204870,19980,19980,19980,19980,0
20241007,173700,32574204870,19980,19980,19980,19980,0
20241007,173600,32574204870,19980,19980,19980,19980,0
20241007,173500,32574204870,19980,19980,19980,19980,44835
20241007,173400,32574204870,19980,19980,19980,19980,0
20241007,173300,32574204870,19980,19980,19980,19980,0
20241007,173200,32574204870,19980,19980,19980,19980,0
20241007,173100,32574204870,19980,19980,19980,19980,0
20241007,173000,32574204870,19980,19980,19980,19980,0
20241007,172900,32574204870,19980,19980,19980,19980,0
20241007,172800,32574204870,19980,19980,19980,19980,0
20241007,172700,32574204870,19980,19980,19980,19980,0
20241007,172600,32574204870,19980,19980,19980,19980,0
20241007,172500,32574204870,19980,19980,19980,19980,0
20241007,172400,32574204870,19980,19980,19980,19980,0
20241007,172300,32574204870,19980,19980,19980,19980,0
20241007,172200,32574204870,19980,19980,19980,19980,0
20241007,172100,32574204870,19980,19980,19980,19980,0
20241007,172000,32574204870,19980,19980,19980,19980,0
20241007,171900,32574204870,19980,19980,19980,19980,0
20241007,171800,32574204870,19980,19980,19980,19980,0
20241007,171700,32574204870,19980,19980,19980,19980,0
20241007,171600,32574204870,19980,19980,19980,19980,0
20241007,171500,32574204870,19980,19980,19980,19980,0
20241007,171400,32574204870,19980,19980,19980,19980,0
20241007,171300,32574204870,19980,19980,19980,19980,0
20241007,171200,32574204870,19980,19980,19980,19980,0
20241007,171100,32574204870,19980,19980,19980,19980,0
20241007,171000,32574204870,19980,19980,19980,19980,0
20241007,170900,32574204870,19980,19980,19980,19980,0
20241007,170800,32574204870,19980,19980,19980,19980,0
20241007,170700,32574204870,19980,19980,19980,19980,0
20241007,170600,32574204870,19980,19980,19980,19980,0
20241007,170500,32574204870,19980,19980,19980,19980,44835
20241007,170400,32574204870,19980,19980,19980,19980,0
20241007,170300,32574204870,19980,19980,19980,19980,0
20241007,170200,32574204870,19980,19980,19980,19980,0
20241007,170100,32574204870,19980,19980,19980,19980,0
20241007,170000,32574204870,19980,19980,19980,19980,0
20241007,165900,32574204870,19980,19980,19980,19980,0
20241007,165800,32574204870,19980,19980,19980,19980,0
20241007,165700,32574204870,19980,19980,19980,19980,0
20241007,165600,32574204870,19980,19980,19980,19980,0
20241007,165500,32574204870,19980,19980,19980,19980,0
20241007,165400,32574204870,19980,19980,19980,19980,0
20241007,165300,32574204870,19980,19980,19980,19980,0
20241007,165200,32574204870,19980,19980,19980,19980,0
20241007,165100,32574204870,19980,19980,19980,19980,0
20241007,165000,32574204870,19980,19980,19980,19980,0
20241007,164900,32574204870,19980,19980,19980,19980,0
20241007,164800,32574204870,19980,19980,19980,19980,0
20241007,164700,32574204870,19980,19980,19980,19980,0
20241007,164600,32574204870,19980,19980,19980,19980,0
20241007,164500,32574204870,19980,19980,19980,19980,0
20241007,164400,32574204870,19980,19980,19980,19980,0
20241007,164300,32574204870,19980,19980,19980,19980,0
20241007,164200,32574204870,19980,19980,19980,19980,0
20241007,164100,32574204870,19980,19980,19980,19980,0
20241007,164000,32574204870,19980,19980,19980,19980,0
20241007,163900,32574204870,19980,19980,19980,19980,0
20241007,163800,32574204870,19980,19980,19980,19980,0
20241007,163700,32574204870,19980,19980,19980,19980,0
20241007,163600,32574204870,19980,19980,19980,19980,0
20241007,163500,32574204870,19980,19980,19980,19980,44835
20241007,163400,32574204870,19980,19980,19980,19980,0
20241007,163300,32574204870,19980,19980,19980,19980,0
20241007,163200,32574204870,19980,19980,19980,19980,0
20241007,163100,32574204870,19980,19980,19980,19980,0
20241007,163000,32574204870,19980,19980,19980,19980,0
20241007,162900,32574204870,19980,19980,19980,19980,0
20241007,162800,32574204870,19980,19980,19980,19980,0
20241007,162700,32574204870,19980,19980,19980,19980,0
20241007,162600,32574204870,19980,19980,19980,19980,0
20241007,162500,32574204870,19980,19980,19980,19980,0
20241007,162400,32574204870,19980,19980,19980,19980,0
20241007,162300,32574204870,19980,19980,19980,19980,0
20241007,162200,32574204870,19980,19980,19980,19980,0
20241007,162100,32574204870,19980,19980,19980,19980,0
20241007,162000,32574204870,19980,19980,19980,19980,0
20241007,161900,32574204870,19980,19980,19980,19980,0
20241007,161800,32574204870,19980,19980,19980,19980,0
20241007,161700,32574204870,19980,19980,19980,19980,0
20241007,161600,32574204870,19980,19980,19980,19980,0
20241007,161500,32574204870,19980,19980,19980,19980,0
20241007,161400,32574204870,19980,19980,19980,19980,0
20241007,161300,32574204870,19980,19980,19980,19980,0
20241007,161200,32574204870,19980,19980,19980,19980,0
20241007,161100,32574204870,19980,19980,19980,19980,0
20241007,161000,32574204870,19980,19980,19980,19980,0
20241007,160900,32574204870,19980,19980,19980,19980,0
20241007,160800,32574204870,19980,19980,19980,19980,0
20241007,160700,32574204870,19980,19980,19980,19980,0
20241007,160600,32574204870,19980,19980,19980,19980,0
20241007,160500,32574204870,19980,19980,19980,19980,44835
20241007,160400,32574204870,19980,19980,19980,19980,0
20241007,160300,32574204870,19980,19980,19980,19980,0
20241007,160200,32574204870,19980,19980,19980,19980,0
20241007,160100,32574204870,19980,19980,19980,19980,0
20241007,160000,32574204870,19980,19980,19980,19980,0
20241007,155900,32574204870,19980,19980,19980,19980,0
20241007,155800,32574204870,19980,19980,19980,19980,0
20241007,155700,32574204870,19980,19980,19980,19980,0
20241007,155600,32574204870,19980,19980,19980,19980,0
20241007,155500,32574204870,19980,19980,19980,19980,0
20241007,155400,32574204870,19980,19980,19980,19980,0
20241007,155300,32574204870,19980,19980,19980,19980,0
20241007,155200,32574204870,19980,19980,19980,19980,0
20241007,155100,32574204870,19980,19980,19980,19980,0
20241007,155000,32574204870,19980,19980,19980,19980,0
20241007,154900,32574204870,19980,19980,19980,19980,0
20241007,154800,32574204870,19980,19980,19980,19980,0
20241007,154700,32574204870,19980,19980,19980,19980,0
20241007,154600,32574204870,19980,19980,19980,19980,0
20241007,154500,32574204870,19980,19980,19980,19980,0
20241007,154400,32574204870,19980,19980,19980,19980,0
20241007,154300,32574204870,19980,19980,19980,19980,0
20241007,154200,32574204870,19980,19980,19980,19980,0
20241007,154100,32574204870,19980,19980,19980,19980,0
20241007,154000,32574204870,19980,19980,19980,19980,0
20241007,153900,32574204870,19980,19980,19980,19980,0
20241007,153800,32574204870,19980,19980,19980,19980,0
20241007,153700,32574204870,19980,19980,19980,19980,0
20241007,153600,32574204870,19980,19980,19980,19980,0
20241007,153500,32574204870,19980,19980,19980,19980,44835
20241007,153400,32574204870,19980,19980,19980,19980,0
20241007,153300,32574204870,19980,19980,19980,19980,0
20241007,153200,32574204870,19980,19980,19980,19980,0
20241007,153100,32574204870,19980,19980,19980,19980,0
20241007,153000,32574204870,19980,19980,19980,19980,44835
20241007,152900,31678401570,20000,20000,20000,20000,0
20241007,152800,31678401570,20000,20000,20000,20000,0
20241007,152700,31678401570,20000,20000,20000,20000,0
20241007,152600,31678401570,20000,20000,20000,20000,0
20241007,152500,31678401570,20000,20000,20000,20000,0
20241007,152400,31678401570,20000,20000,20000,20000,0
20241007,152300,31678401570,20000,20000,20000,20000,0
20241007,152200,31678401570,20000,20000,20000,20000,0
20241007,152100,31678401570,20000,20000,20000,20000,0
20241007,152000,31678401570,20000,20000,20000,20000,0
20241007,151900,31678401570,20000,20000,20000,19990,11667
20241007,151800,31445063300,20000,20000,20000,19990,3558
20241007,151700,31373923850,19990,19980,20000,19980,2887
20241007,151600,31316218330,19980,19990,19990,19980,842
20241007,151500,31299390630,19990,19990,19990,19980,1679
20241007,151400,31265840200,19990,19990,19990,19980,4441
20241007,151300,31177071720,20000,19990,20000,19980,2899
20241007,151200,31119125430,20000,19990,20050,19990,9957
20241007,151100,30920023030,20000,19970,20000,19970,21572
20241007,151000,30488713030,19980,19980,19980,19970,1598
20241007,150900,30456798800,19980,19970,19980,19970,4395
20241007,150800,30369004420,19970,19960,19970,19960,1367
20241007,150700,30341710160,19970,19980,19980,19960,3524
20241007,150600,30271339260,19980,19960,19980,19960,4323
20241007,150500,30185012730,19970,19970,19980,19960,9351
20241007,150400,29998259240,19970,19980,19980,19970,1282
20241007,150300,29972657340,19980,19970,19980,19970,825
20241007,150200,29956181720,19980,19980,19980,19970,1187
20241007,150100,29932474950,19980,19990,19990,19970,1384
20241007,150000,29904828170,19990,20000,20000,19970,9521
20241007,145900,29714587290,20000,20000,20000,19990,1606
20241007,145800,29682474780,19990,20000,20000,19990,1173
20241007,145700,29659025460,19990,19990,20000,19980,3343
20241007,145600,29592205010,19990,19990,19990,19980,861
20241007,145500,29575000180,19990,19980,19990,19980,588
20241007,145400,29563250660,19980,20000,20000,19980,2831
20241007,145300,29506659320,20000,20000,20000,19990,612
20241007,145200,29494424730,19990,20000,20000,19990,530
20241007,145100,29483829080,19990,19990,20000,19980,1420
20241007,145000,29455441600,19980,20000,20000,19980,1470
20241007,144900,29426055910,19990,19980,20000,19980,7350
20241007,144800,29279131310,19990,19990,19990,19980,478
20241007,144700,29269579850,19980,19990,19990,19980,594
20241007,144600,29257710480,19980,19990,19990,19980,677
20241007,144500,29244182470,19980,19980,19990,19980,1435
20241007,144400,29215501660,19990,19980,19990,19980,1319
20241007,144300,29189145440,19990,20000,20000,19980,409
20241007,144200,29180969700,20000,19980,20000,19980,2949
20241007,144100,29122022720,19980,20000,20050,19980,7266
20241007,144000,28976752810,20000,20050,20050,20000,7892
20241007,143900,28818911560,20000,20000,20050,20000,639
20241007,143800,28806128710,20050,20050,20050,20000,1674
20241007,143700,28772641260,20050,20050,20050,20000,429
20241007,143600,28764059910,20050,19990,20050,19990,14491
20241007,143500,28474205380,19990,20000,20000,19990,548
20241007,143400,28463250690,20000,19990,20000,19990,1080
20241007,143300,28441656830,20000,19990,20000,19990,4572
20241007,143200,28350262210,20000,19990,20000,19990,5816
20241007,143100,28233948620,20000,19990,20000,19980,1456
20241007,143000,28204845920,19990,20000,20050,19990,16735
20241007,142900,27870184210,20050,20000,20050,20000,4931
20241007,142800,27771547560,20000,20000,20050,20000,882
20241007,142700,27753886010,20000,20000,20050,20000,6595
20241007,142600,27621971910,20050,20050,20050,20000,863
20241007,142500,27604697160,20000,20000,20050,20000,1261
20241007,142400,27579463760,20000,20050,20050,20000,794
20241007,142300,27563565060,20050,20050,20050,20000,976
20241007,142200,27544029760,20000,20050,20050,20000,1789
20241007,142100,27508187260,20000,20000,20050,20000,1003
20241007,142000,27488099960,20000,20000,20050,20000,2242
20241007,141900,27443197060,20000,20050,20050,20000,1212
20241007,141800,27418943660,20000,20050,20050,20000,577
20241007,141700,27407394160,20050,20000,20050,20000,1156
20241007,141600,27384260010,20050,20000,20050,20000,704
20241007,141500,27370165460,20000,20050,20050,20000,750
20241007,141400,27355150810,20050,20000,20050,20000,795
20241007,141300,27339235360,20000,20050,20050,20000,688
20241007,141200,27325455010,20000,20050,20050,20000,6438
20241007,141100,27196639910,20000,20050,20050,20000,1328
20241007,141000,27170053010,20000,20000,20050,20000,1308
20241007,140900,27143867260,20050,20000,20050,20000,1011
20241007,140800,27123633010,20050,20000,20050,20000,1146
20241007,140700,27100692910,20000,20050,20050,20000,1314
20241007,140600,27074390010,20050,20000,20050,20000,1241
20241007,140500,27049554060,20000,20050,20050,20000,1232
20241007,140400,27024907010,20050,20000,20050,20000,989
20241007,140300,27005113660,20000,20000,20050,20000,1088
20241007,140200,26983338160,20000,20050,20050,20000,1128
20241007,140100,26960763960,20050,20000,20050,20000,578
20241007,140000,26949191060,20000,20000,20050,20000,1089
20241007,135900,26927395060,20050,20000,20050,20000,818
20241007,135800,26911022110,20050,20050,20050,20000,607
20241007,135700,26898877560,20000,20050,20050,20000,1783
20241007,135600,26863216060,20050,20050,20050,20000,1217
20241007,135500,26838870210,20050,20000,20050,20000,560
20241007,135400,26827665910,20000,20050,20050,20000,554
20241007,135300,26816582260,20000,20050,20050,20000,454
20241007,135200,26807497810,20050,20050,20050,20000,667
20241007,135100,26794156410,20000,20000,20050,20000,614
20241007,135000,26781874510,20000,20000,20050,20000,1516
20241007,134900,26751504060,20000,19990,20050,19990,1403
20241007,134800,26723447980,20000,20050,20050,19990,452
20241007,134700,26714402180,20000,20000,20050,20000,1669
20241007,134600,26681019580,20050,20000,20050,19990,2340
20241007,134500,26634219040,20000,20000,20000,19990,782
20241007,134400,26618585980,20000,20000,20000,19980,568
20241007,134300,26607230600,19990,19990,20000,19980,1113
20241007,134200,26584982740,19990,20000,20000,19980,2006
20241007,134100,26544885650,19980,19990,20000,19980,666
20241007,134000,26531573640,19990,20000,20000,19980,888
20241007,133900,26513826140,20000,20050,20050,19980,1056
20241007,133800,26492713300,20050,19990,20050,19970,7262
20241007,133700,26347613700,19990,19990,19990,19980,776
20241007,133600,26332103450,20000,19990,20000,19980,696
20241007,133500,26318191690,19990,20000,20050,19990,3532
20241007,133400,26247576080,20000,20000,20050,20000,7765
20241007,133300,26092274830,20000,20050,20050,20000,5229
20241007,133200,25987687730,20050,20000,20050,20000,1140
20241007,133100,25964883980,20000,20000,20050,20000,1357
20241007,133000,25937739980,20000,20000,20050,20000,1013
20241007,132900,25917476680,20000,20000,20050,20000,877
20241007,132800,25899934980,20000,20050,20050,20000,472
20241007,132700,25890488680,20000,20050,20050,20000,436
20241007,132600,25881765830,20000,20050,20050,20000,282
20241007,132500,25876123830,20000,20000,20050,20000,1159
20241007,132400,25852943030,20050,20000,20050,20000,243
20241007,132300,25848079680,20050,20050,20050,20000,324
20241007,132200,25841596530,20000,20000,20050,20000,582
20241007,132100,25829950530,20050,20050,20050,20000,240
20241007,132000,25825149480,20000,20050,20050,20000,265
20241007,131900,25819847930,20000,20000,20050,20000,1099
20241007,131800,25797865130,20050,20050,20050,20000,135
20241007,131700,25795164580,20000,20000,20050,20000,1834
20241007,131600,25758471130,20000,20050,20050,20000,2105
20241007,131500,25716368430,20000,20000,20050,20000,3732
20241007,131400,25641716780,20050,20050,20050,20000,326
20241007,131300,25635194430,20000,20000,20050,20000,377
20241007,131200,25627653530,20000,20050,20050,20000,444
20241007,131100,25618765830,20050,20000,20050,20000,413
20241007,131000,25610499780,20000,20050,20050,20000,315
20241007,130900,25604197030,20050,19990,20050,19980,9785
20241007,130800,25408462000,19990,19990,19990,19980,376
20241007,130700,25400948540,19990,19980,19990,19980,1280
20241007,130600,25375372830,19990,19980,19990,19980,549
20241007,130500,25364403230,19990,19970,19990,19970,1113
20241007,130400,25342165470,19970,19980,19990,19970,3271
20241007,130300,25276810490,19990,19990,19990,19980,1910
20241007,130200,25238647620,19990,19990,20000,19980,1494
20241007,130100,25208781360,19990,19990,20000,19980,389
20241007,130000,25201007870,19990,19990,20000,19980,693
20241007,125900,25187155770,19980,19990,19990,19980,812
20241007,125800,25170930320,19990,19980,19990,19970,880
20241007,125700,25153349350,19980,19970,19980,19970,688
20241007,125600,25139609270,19970,19980,19980,19970,564
20241007,125500,25128345020,19980,19970,19980,19970,710
20241007,125400,25114165860,19980,19980,19990,19970,2165
20241007,125300,25070928880,19980,19980,19990,19970,446
20241007,125200,25062017830,19980,19990,19990,19970,3919
20241007,125100,24983727100,19980,19980,20000,19980,1397
20241007,125000,24955798070,19980,19990,20000,19980,1839
20241007,124900,24919036440,20000,19990,20000,19990,543
20241007,124800,24908180790,19990,20050,20050,19990,9386
20241007,124700,24720505040,20000,20050,20050,19990,33680
20241007,124600,24047087500,20050,20050,20050,20000,1204
20241007,124500,24023001150,20000,20000,20050,20000,467
20241007,124400,24013659300,20000,20000,20050,20000,262
20241007,124300,24008419250,20050,20000,20050,20000,262
20241007,124200,24003175850,20000,20050,20050,20000,4598
20241007,124100,23911215150,20050,20050,20050,20000,410
20241007,124000,23903012150,20000,20000,20050,20000,344
20241007,123900,23896127850,20000,20000,20050,20000,254
20241007,123800,23891046450,20000,20000,20050,20000,460
20241007,123700,23881844050,20000,20000,20050,20000,963
20241007,123600,23862582650,20050,20000,20050,20000,242
20241007,123500,23857740250,20050,20000,20050,20000,439
20241007,123400,23848959050,20000,20000,20050,20000,409
20241007,123300,23840778600,20000,20000,20050,20000,1960
20241007,123200,23801575000,20000,20000,20050,20000,350
20241007,123100,23794574600,20000,20050,20050,20000,1019
20241007,123000,23774191900,20050,20050,20050,20000,409
20241007,122900,23766009600,20000,20050,20050,20000,491
20241007,122800,23756185650,20050,20000,20050,20000,505
20241007,122700,23746083150,20000,20050,20050,20000,181
20241007,122600,23742462300,20000,20000,20050,20000,492
20241007,122500,23732621550,20000,20000,20050,20000,412
20241007,122400,23724379550,20050,20050,20050,20000,356
20241007,122300,23717256450,20000,20050,20050,20000,261
20241007,122200,23712034200,20050,20000,20050,20000,455
20241007,122100,23702933350,20000,20000,20050,20000,376
20241007,122000,23695412650,20000,20000,20050,20000,345
20241007,121900,23688509300,20000,20000,20050,20000,417
20241007,121800,23680159200,20000,20050,20050,20000,1009
20241007,121700,23659945450,20050,20050,20050,20000,406
20241007,121600,23651824950,20050,20050,20050,20000,537
20241007,121500,23641083450,20000,20050,20050,20000,310
20241007,121400,23634875950,20000,20050,20050,20000,409
20241007,121300,23626694550,20050,20050,20050,20000,732
20241007,121200,23612049150,20050,20000,20050,20000,962
20241007,121100,23592778400,20000,20000,20050,20000,251
20241007,121000,23587758250,20000,20000,20050,20000,221
20241007,120900,23583335350,20000,20050,20050,20000,972
20241007,120800,23563891900,20000,20000,20050,20000,1116
20241007,120700,23541549300,20000,20000,20050,20000,563
20241007,120600,23530285550,20000,20050,20050,20000,424
20241007,120500,23521794950,20050,20000,20050,20000,643
20241007,120400,23508930750,20000,20000,20050,20000,1282
20241007,120300,23483289350,20000,20000,20050,20000,860
20241007,120200,23466087550,20000,20000,20050,20000,484
20241007,120100,23456405200,20000,20050,20050,20000,442
20241007,120000,23447564200,20000,20000,20050,20000,527
20241007,115900,23437019750,20050,20050,20050,20000,453
20241007,115800,23427957600,20000,20050,20050,20000,888
20241007,115700,23410197050,20050,20000,20050,20000,536
20241007,115600,23399472700,20050,20050,20050,20000,367
20241007,115500,23392131100,20000,20000,20050,19990,3407
20241007,115400,23323992260,19990,20000,20000,19990,1144
20241007,115300,23301116520,20000,20000,20000,19990,464
20241007,115200,23291840650,19990,19990,20000,19990,440
20241007,115100,23283044330,19990,20000,20000,19990,400
20241007,115000,23275047370,20000,20000,20000,19990,904
20241007,114900,23256975730,19990,19990,20000,19980,1618
20241007,114800,23224631440,19990,19990,20000,19990,1359
20241007,114700,23197464790,20000,19980,20000,19980,269
20241007,114600,23192087940,19980,19990,19990,19980,532
20241007,114500,23181456640,19990,20000,20000,19980,760
20241007,114400,23166266000,20000,20000,20000,19990,699
20241007,114300,23152291130,19990,19990,20000,19990,1112
20241007,114200,23130062180,19980,19980,19990,19980,2766
20241007,114100,23074794200,19980,20000,20000,19980,34189
20241007,114000,22391045060,20000,20000,20050,20000,486
20241007,113900,22381318960,20000,20000,20050,20000,539
20241007,113800,22370531610,20000,20000,20050,20000,748
20241007,113700,22355557960,20000,20050,20050,20000,284
20241007,113600,22349870410,20000,20000,20050,20000,635
20241007,113500,22337169210,20050,20000,20050,20000,980
20241007,113400,22317563360,20050,20050,20050,20000,605
20241007,113300,22305456210,20000,20000,20050,20000,373
20241007,113200,22297995860,20000,20050,20050,20000,1374
20241007,113100,22270465810,20050,20050,20050,20000,763
20241007,113000,22255196860,20050,20000,20050,20000,1250
20241007,112900,22230193360,20050,20050,20050,20000,324
20241007,112800,22223706110,20050,20000,20050,20000,514
20241007,112700,22213421910,20050,20000,20050,20000,437
20241007,112600,22204676260,20000,20000,20050,20000,434
20241007,112500,22195991760,20050,20050,20050,20000,306
20241007,112400,22189864760,20000,20050,20050,20000,593
20241007,112300,22177993560,20050,20000,20050,20000,638
20241007,112200,22165222110,20000,20050,20050,20000,2204
20241007,112100,22121051560,20050,20000,20050,20000,337
20241007,112000,22114304560,20050,20050,20050,20000,1647
20241007,111900,22081304060,20050,20050,20050,20000,591
20241007,111800,22069477060,20050,20050,20050,20000,629
20241007,111700,22056877960,20000,20000,20050,20000,269
20241007,111600,22051495410,20000,20050,20050,20000,589
20241007,111500,22039706860,20050,20050,20050,20000,407
20241007,111400,22031561360,20050,20000,20050,20000,287
20241007,111300,22025820360,20000,20000,20050,20000,796
20241007,111200,22009895260,20000,20000,20050,20000,647
20241007,111100,21996949810,20050,20050,20050,20000,673
20241007,111000,21983487060,20050,20050,20050,20000,744
20241007,110900,21968580510,20000,20000,20050,20000,582
20241007,110800,21956930410,20000,20050,20050,20000,320
20241007,110700,21950523210,20050,20050,20100,20000,1893
20241007,110600,21912597210,20050,20100,20100,20050,513
20241007,110500,21902308010,20000,20050,20050,20000,2719
20241007,110400,21847810610,20050,20050,20050,20000,940
20241007,110300,21828978910,20050,20000,20050,20000,571
20241007,110200,21817548810,20050,20000,20050,20000,863
20241007,110100,21800263460,20000,20050,20050,20000,6934
20241007,110000,21661308810,20100,20100,20100,20050,1313
20241007,105900,21634951060,20050,20150,20150,20050,4263
20241007,105800,21549296260,20100,20150,20150,20100,2244
20241007,105700,21504104060,20150,20150,20150,20100,2234
20241007,105600,21459111710,20100,20100,20150,20100,2869
20241007,105500,21401379260,20100,20100,20150,20050,6922
20241007,105400,21262217560,20100,20100,20100,20050,3521
20241007,105300,21191546460,20000,20100,20100,20000,3861
20241007,105200,21114058060,20100,20100,20100,20050,2120
20241007,105100,21071446710,20100,20050,20100,20000,40605
20241007,105000,20257202610,20050,20050,20050,19990,2022
20241007,104900,20216691260,20050,20000,20050,20000,6177
20241007,104800,20093093010,20050,20000,20050,20000,763
20241007,104700,20077829010,20000,20050,20050,20000,114
20241007,104600,20075545610,20050,20050,20050,20000,405
20241007,104500,20067441860,20050,20000,20050,20000,2312
20241007,104400,20021190710,20000,20050,20050,20000,182
20241007,104300,20017541860,20050,20050,20050,20050,176
20241007,104200,20014013060,20050,20050,20050,20000,170
20241007,104100,20010604910,20050,20050,20050,20000,641
20241007,104000,19997778060,20050,20050,20050,20000,1303
20241007,103900,19971654060,20000,20050,20050,20000,1680
20241007,103800,19937993710,20050,20050,20050,20000,134
20241007,103700,19935307260,20050,20000,20050,20000,2618
20241007,103600,19882816860,20050,19990,20050,19990,6356
20241007,103500,19755647930,19990,19990,20000,19990,332
20241007,103400,19749007980,19990,19980,20000,19980,11327
20241007,103300,19522518870,19970,19980,19990,19970,84
20241007,103200,19520840740,19980,19980,19980,19970,382
20241007,103100,19513208520,19980,19980,19980,19980,349
20241007,103000,19506235500,19980,19960,19980,19960,488
20241007,102900,19496489930,19960,19960,19970,19950,2229
20241007,102800,19452000620,19970,19970,19980,19960,749
20241007,102700,19437042060,19970,19980,19990,19970,3681
20241007,102600,19363508740,19980,19980,19990,19980,477
20241007,102500,19353978210,19980,19980,19980,19970,838
20241007,102400,19337234990,19980,19970,19990,19950,2094
20241007,102300,19295439450,19970,19970,19980,19970,378
20241007,102200,19287890690,19980,19980,19990,19980,6914
20241007,102100,19149743120,19980,19940,19980,19930,18186
20241007,102000,18786765690,19950,19960,19960,19950,1295
20241007,101900,18760930430,19960,19960,19960,19940,518
20241007,101800,18750596350,19950,19930,19960,19930,7660
20241007,101700,18597816800,19930,19920,19930,19910,4992
20241007,101600,18498370800,19920,19920,19920,19910,830
20241007,101500,18481842780,19920,19910,19920,19900,2281
20241007,101400,18436442140,19910,19920,19920,19910,2956
20241007,101300,18377584810,19910,19920,19920,19910,1075
20241007,101200,18356178530,19910,19930,19930,19910,4018
20241007,101100,18276148900,19920,19930,19940,19920,2422
20241007,101000,18227876870,19930,19940,19950,19930,3628
20241007,100900,18155544440,19940,19950,19950,19940,9553
20241007,100800,17965051030,19950,19950,19950,19940,2558
20241007,100700,17914038000,19950,19950,19950,19940,596
20241007,100600,17902147810,19950,19960,19960,19950,2496
20241007,100500,17852352590,19960,19970,19970,19960,1851
20241007,100400,17815404370,19960,19960,19970,19950,4315
20241007,100300,17729280070,19960,19970,19970,19950,2246
20241007,100200,17684469220,19970,19960,19970,19960,4376
20241007,100100,17597115620,19970,19970,19980,19960,1758
20241007,100000,17562004300,19970,19970,19980,19950,3645
20241007,095900,17489234920,19970,19980,19980,19970,3156
20241007,095800,17426186160,19970,19970,19980,19960,5764
20241007,095700,17311078940,19970,19970,19980,19950,3491
20241007,095600,17241396590,19970,19970,19970,19960,2442
20241007,095500,17192632780,19960,19960,19970,19960,12938
20241007,095400,16934376420,19960,19960,19970,19940,3419
20241007,095300,16866171580,19970,19950,19970,19940,4491
20241007,095200,16776562840,19950,19940,19960,19940,2340
20241007,095100,16729883230,19950,19960,19960,19940,4182
20241007,095000,16646442810,19960,19940,19960,19940,8539
20241007,094900,16476152170,19940,19910,19940,19900,12436
20241007,094800,16228389180,19910,19920,19930,19900,6242
20241007,094700,16104096230,19920,19890,19920,19890,1735
20241007,094600,16069555280,19890,19880,19890,19870,716
20241007,094500,16055322290,19880,19880,19950,19850,13655
20241007,094400,15783516970,19880,19840,19880,19840,1764
20241007,094300,15748487030,19840,19840,19880,19830,11359
20241007,094200,15522915750,19840,19830,19840,19810,2814
20241007,094100,15467133090,19840,19830,19850,19830,2712
20241007,094000,15413332380,19830,19790,19830,19790,2137
20241007,093900,15370996780,19800,19790,19810,19780,8148
20241007,093800,15209738280,19790,19800,19800,19780,6104
20241007,093700,15088956000,19800,19780,19820,19780,3163
20241007,093600,15026327820,19780,19770,19790,19740,4694
20241007,093500,14933554520,19760,19740,19760,19740,2934
20241007,093400,14875610610,19740,19730,19750,19730,10052
20241007,093300,14677181700,19740,19690,19740,19690,10827
20241007,093200,14463780160,19690,19660,19690,19650,3447
20241007,093100,14396002400,19660,19630,19670,19630,3727
20241007,093000,14322790420,19630,19650,19660,19630,23505
20241007,092900,13861178070,19640,19650,19660,19630,13161
20241007,092800,13602664380,19650,19700,19700,19640,40395
20241007,092700,12808366240,19690,19700,19700,19680,6700
20241007,092600,12676457550,19690,19690,19700,19690,7474
20241007,092500,12529286460,19690,19690,19700,19690,4788
20241007,092400,12435005240,19690,19710,19710,19670,23750
20241007,092300,11967465500,19710,19710,19730,19700,17743
20241007,092200,11617636280,19710,19760,19760,19680,57961
20241007,092100,10475432060,19760,19800,19820,19730,44082
20241007,092000,9604051030,19790,19830,19840,19790,63198
20241007,091900,8352238280,19830,19830,19840,19820,5397
20241007,091800,8245232260,19820,19840,19840,19820,15660
20241007,091700,7934729540,19840,19850,19860,19830,22651
20241007,091600,7485451940,19850,19840,19850,19830,6762
20241007,091500,7351315070,19830,19840,19840,19820,13614
20241007,091400,7081404360,19840,19880,19880,19840,52687
20241007,091300,6035241150,19870,19900,19900,19870,3422
20241007,091200,5967205330,19900,19880,19900,19870,10569
20241007,091100,5757136060,19890,19880,19890,19870,5984
20241007,091000,5638214480,19880,19870,19910,19860,12227
20241007,090900,5395205100,19870,19890,19890,19870,11043
20241007,090800,5175740750,19880,19880,19880,19860,17366
20241007,090700,4830675240,19880,19890,19900,19870,7918
20241007,090600,4673286430,19890,19890,19890,19870,23151
20241007,090500,4213125020,19880,19880,19900,19880,14469
20241007,090400,3925434280,19890,19890,19890,19870,12866
20241007,090300,3669666790,19890,19890,19910,19870,23836
20241007,090200,3195875230,19900,19910,19920,19870,30747
20241007,090100,2584045720,19920,19930,19980,19910,17143
20241007,090000,2242524600,19920,20100,20150,19900,111986