KissMeData/034120/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,191800,591899260,15620,15620,15620,15620,922
20241015,191700,591899260,15620,15620,15620,15620,0
20241015,191600,591899260,15620,15620,15620,15620,0
20241015,191500,591899260,15620,15620,15620,15620,0
20241015,191400,591899260,15620,15620,15620,15620,0
20241015,191300,591899260,15620,15620,15620,15620,0
20241015,191200,591899260,15620,15620,15620,15620,0
20241015,191100,591899260,15620,15620,15620,15620,0
20241015,191000,591899260,15620,15620,15620,15620,0
20241015,190900,591899260,15620,15620,15620,15620,0
20241015,190800,591899260,15620,15620,15620,15620,0
20241015,190700,591899260,15620,15620,15620,15620,0
20241015,190600,591899260,15620,15620,15620,15620,0
20241015,190500,591899260,15620,15620,15620,15620,0
20241015,190400,591899260,15620,15620,15620,15620,0
20241015,190300,591899260,15620,15620,15620,15620,0
20241015,190200,591899260,15620,15620,15620,15620,0
20241015,190100,591899260,15620,15620,15620,15620,0
20241015,190000,591899260,15620,15620,15620,15620,0
20241015,185900,591899260,15620,15620,15620,15620,0
20241015,185800,591899260,15620,15620,15620,15620,0
20241015,185700,591899260,15620,15620,15620,15620,0
20241015,185600,591899260,15620,15620,15620,15620,0
20241015,185500,591899260,15620,15620,15620,15620,0
20241015,185400,591899260,15620,15620,15620,15620,0
20241015,185300,591899260,15620,15620,15620,15620,0
20241015,185200,591899260,15620,15620,15620,15620,0
20241015,185100,591899260,15620,15620,15620,15620,0
20241015,185000,591899260,15620,15620,15620,15620,0
20241015,184900,591899260,15620,15620,15620,15620,0
20241015,184800,591899260,15620,15620,15620,15620,922
20241015,184700,591899260,15620,15620,15620,15620,0
20241015,184600,591899260,15620,15620,15620,15620,0
20241015,184500,591899260,15620,15620,15620,15620,0
20241015,184400,591899260,15620,15620,15620,15620,0
20241015,184300,591899260,15620,15620,15620,15620,0
20241015,184200,591899260,15620,15620,15620,15620,0
20241015,184100,591899260,15620,15620,15620,15620,0
20241015,184000,591899260,15620,15620,15620,15620,0
20241015,183900,591899260,15620,15620,15620,15620,0
20241015,183800,591899260,15620,15620,15620,15620,0
20241015,183700,591899260,15620,15620,15620,15620,0
20241015,183600,591899260,15620,15620,15620,15620,0
20241015,183500,591899260,15620,15620,15620,15620,0
20241015,183400,591899260,15620,15620,15620,15620,0
20241015,183300,591899260,15620,15620,15620,15620,0
20241015,183200,591899260,15620,15620,15620,15620,0
20241015,183100,591899260,15620,15620,15620,15620,0
20241015,183000,591899260,15620,15620,15620,15620,0
20241015,182900,591899260,15620,15620,15620,15620,0
20241015,182800,591899260,15620,15620,15620,15620,0
20241015,182700,591899260,15620,15620,15620,15620,0
20241015,182600,591899260,15620,15620,15620,15620,0
20241015,182500,591899260,15620,15620,15620,15620,0
20241015,182400,591899260,15620,15620,15620,15620,0
20241015,182300,591899260,15620,15620,15620,15620,0
20241015,182200,591899260,15620,15620,15620,15620,0
20241015,182100,591899260,15620,15620,15620,15620,0
20241015,182000,591899260,15620,15620,15620,15620,0
20241015,181900,591899260,15620,15620,15620,15620,0
20241015,181800,591899260,15620,15620,15620,15620,922
20241015,181700,591899260,15620,15620,15620,15620,0
20241015,181600,591899260,15620,15620,15620,15620,0
20241015,181500,591899260,15620,15620,15620,15620,0
20241015,181400,591899260,15620,15620,15620,15620,0
20241015,181300,591899260,15620,15620,15620,15620,0
20241015,181200,591899260,15620,15620,15620,15620,0
20241015,181100,591899260,15620,15620,15620,15620,0
20241015,181000,591899260,15620,15620,15620,15620,0
20241015,180900,591899260,15620,15620,15620,15620,0
20241015,180800,591899260,15620,15620,15620,15620,0
20241015,180700,591899260,15620,15620,15620,15620,0
20241015,180600,591899260,15620,15620,15620,15620,0
20241015,180500,591899260,15620,15620,15620,15620,0
20241015,180400,591899260,15620,15620,15620,15620,0
20241015,180300,591899260,15620,15620,15620,15620,0
20241015,180200,591899260,15620,15620,15620,15620,0
20241015,180100,591899260,15620,15620,15620,15620,0
20241015,180000,591899260,15620,15620,15620,15620,0
20241015,175900,591899260,15620,15620,15620,15620,0
20241015,175800,591899260,15620,15620,15620,15620,0
20241015,175700,591899260,15620,15620,15620,15620,0
20241015,175600,591899260,15620,15620,15620,15620,0
20241015,175500,591899260,15620,15620,15620,15620,0
20241015,175400,591899260,15620,15620,15620,15620,0
20241015,175300,591899260,15620,15620,15620,15620,0
20241015,175200,591899260,15620,15620,15620,15620,0
20241015,175100,591899260,15620,15620,15620,15620,0
20241015,175000,591899260,15620,15620,15620,15620,0
20241015,174900,591899260,15620,15620,15620,15620,0
20241015,174800,591899260,15620,15620,15620,15620,922
20241015,174700,591899260,15620,15620,15620,15620,0
20241015,174600,591899260,15620,15620,15620,15620,0
20241015,174500,591899260,15620,15620,15620,15620,0
20241015,174400,591899260,15620,15620,15620,15620,0
20241015,174300,591899260,15620,15620,15620,15620,0
20241015,174200,591899260,15620,15620,15620,15620,0
20241015,174100,591899260,15620,15620,15620,15620,0
20241015,174000,591899260,15620,15620,15620,15620,0
20241015,173900,591899260,15620,15620,15620,15620,0
20241015,173800,591899260,15620,15620,15620,15620,0
20241015,173700,591899260,15620,15620,15620,15620,0
20241015,173600,591899260,15620,15620,15620,15620,0
20241015,173500,591899260,15620,15620,15620,15620,0
20241015,173400,591899260,15620,15620,15620,15620,0
20241015,173300,591899260,15620,15620,15620,15620,0
20241015,173200,591899260,15620,15620,15620,15620,0
20241015,173100,591899260,15620,15620,15620,15620,0
20241015,173000,591899260,15620,15620,15620,15620,0
20241015,172900,591899260,15620,15620,15620,15620,0
20241015,172800,591899260,15620,15620,15620,15620,0
20241015,172700,591899260,15620,15620,15620,15620,0
20241015,172600,591899260,15620,15620,15620,15620,0
20241015,172500,591899260,15620,15620,15620,15620,0
20241015,172400,591899260,15620,15620,15620,15620,0
20241015,172300,591899260,15620,15620,15620,15620,0
20241015,172200,591899260,15620,15620,15620,15620,0
20241015,172100,591899260,15620,15620,15620,15620,0
20241015,172000,591899260,15620,15620,15620,15620,0
20241015,171900,591899260,15620,15620,15620,15620,0
20241015,171800,591899260,15620,15620,15620,15620,922
20241015,171700,591899260,15620,15620,15620,15620,0
20241015,171600,591899260,15620,15620,15620,15620,0
20241015,171500,591899260,15620,15620,15620,15620,0
20241015,171400,591899260,15620,15620,15620,15620,0
20241015,171300,591899260,15620,15620,15620,15620,0
20241015,171200,591899260,15620,15620,15620,15620,0
20241015,171100,591899260,15620,15620,15620,15620,0
20241015,171000,591899260,15620,15620,15620,15620,0
20241015,170900,591899260,15620,15620,15620,15620,0
20241015,170800,591899260,15620,15620,15620,15620,0
20241015,170700,591899260,15620,15620,15620,15620,0
20241015,170600,591899260,15620,15620,15620,15620,0
20241015,170500,591899260,15620,15620,15620,15620,0
20241015,170400,591899260,15620,15620,15620,15620,0
20241015,170300,591899260,15620,15620,15620,15620,0
20241015,170200,591899260,15620,15620,15620,15620,0
20241015,170100,591899260,15620,15620,15620,15620,0
20241015,170000,591899260,15620,15620,15620,15620,0
20241015,165900,591899260,15620,15620,15620,15620,0
20241015,165800,591899260,15620,15620,15620,15620,0
20241015,165700,591899260,15620,15620,15620,15620,0
20241015,165600,591899260,15620,15620,15620,15620,0
20241015,165500,591899260,15620,15620,15620,15620,0
20241015,165400,591899260,15620,15620,15620,15620,0
20241015,165300,591899260,15620,15620,15620,15620,0
20241015,165200,591899260,15620,15620,15620,15620,0
20241015,165100,591899260,15620,15620,15620,15620,0
20241015,165000,591899260,15620,15620,15620,15620,0
20241015,164900,591899260,15620,15620,15620,15620,0
20241015,164800,591899260,15620,15620,15620,15620,922
20241015,164700,591899260,15620,15620,15620,15620,0
20241015,164600,591899260,15620,15620,15620,15620,0
20241015,164500,591899260,15620,15620,15620,15620,0
20241015,164400,591899260,15620,15620,15620,15620,0
20241015,164300,591899260,15620,15620,15620,15620,0
20241015,164200,591899260,15620,15620,15620,15620,0
20241015,164100,591899260,15620,15620,15620,15620,0
20241015,164000,591899260,15620,15620,15620,15620,0
20241015,163900,591899260,15620,15620,15620,15620,0
20241015,163800,591899260,15620,15620,15620,15620,0
20241015,163700,591899260,15620,15620,15620,15620,0
20241015,163600,591899260,15620,15620,15620,15620,0
20241015,163500,591899260,15620,15620,15620,15620,0
20241015,163400,591899260,15620,15620,15620,15620,0
20241015,163300,591899260,15620,15620,15620,15620,0
20241015,163200,591899260,15620,15620,15620,15620,0
20241015,163100,591899260,15620,15620,15620,15620,0
20241015,163000,591899260,15620,15620,15620,15620,0
20241015,162900,591899260,15620,15620,15620,15620,0
20241015,162800,591899260,15620,15620,15620,15620,0
20241015,162700,591899260,15620,15620,15620,15620,0
20241015,162600,591899260,15620,15620,15620,15620,0
20241015,162500,591899260,15620,15620,15620,15620,0
20241015,162400,591899260,15620,15620,15620,15620,0
20241015,162300,591899260,15620,15620,15620,15620,0
20241015,162200,591899260,15620,15620,15620,15620,0
20241015,162100,591899260,15620,15620,15620,15620,0
20241015,162000,591899260,15620,15620,15620,15620,0
20241015,161900,591899260,15620,15620,15620,15620,0
20241015,161800,591899260,15620,15620,15620,15620,922
20241015,161700,591899260,15620,15620,15620,15620,0
20241015,161600,591899260,15620,15620,15620,15620,0
20241015,161500,591899260,15620,15620,15620,15620,0
20241015,161400,591899260,15620,15620,15620,15620,0
20241015,161300,591899260,15620,15620,15620,15620,0
20241015,161200,591899260,15620,15620,15620,15620,0
20241015,161100,591899260,15620,15620,15620,15620,0
20241015,161000,591899260,15620,15620,15620,15620,0
20241015,160900,591899260,15620,15620,15620,15620,0
20241015,160800,591899260,15620,15620,15620,15620,0
20241015,160700,591899260,15620,15620,15620,15620,0
20241015,160600,591899260,15620,15620,15620,15620,0
20241015,160500,591899260,15620,15620,15620,15620,0
20241015,160400,591899260,15620,15620,15620,15620,0
20241015,160300,591899260,15620,15620,15620,15620,0
20241015,160200,591899260,15620,15620,15620,15620,0
20241015,160100,591899260,15620,15620,15620,15620,0
20241015,160000,591899260,15620,15620,15620,15620,0
20241015,155900,591899260,15620,15620,15620,15620,0
20241015,155800,591899260,15620,15620,15620,15620,0
20241015,155700,591899260,15620,15620,15620,15620,0
20241015,155600,591899260,15620,15620,15620,15620,0
20241015,155500,591899260,15620,15620,15620,15620,0
20241015,155400,591899260,15620,15620,15620,15620,0
20241015,155300,591899260,15620,15620,15620,15620,0
20241015,155200,591899260,15620,15620,15620,15620,0
20241015,155100,591899260,15620,15620,15620,15620,0
20241015,155000,591899260,15620,15620,15620,15620,0
20241015,154900,591899260,15620,15620,15620,15620,0
20241015,154800,591899260,15620,15620,15620,15620,922
20241015,154700,591899260,15620,15620,15620,15620,0
20241015,154600,591899260,15620,15620,15620,15620,0
20241015,154500,591899260,15620,15620,15620,15620,0
20241015,154400,591899260,15620,15620,15620,15620,0
20241015,154300,591899260,15620,15620,15620,15620,0
20241015,154200,591899260,15620,15620,15620,15620,0
20241015,154100,591899260,15620,15620,15620,15620,0
20241015,154000,591899260,15620,15620,15620,15620,0
20241015,153900,591899260,15620,15620,15620,15620,0
20241015,153800,591899260,15620,15620,15620,15620,0
20241015,153700,591899260,15620,15620,15620,15620,0
20241015,153600,591899260,15620,15620,15620,15620,0
20241015,153500,591899260,15620,15620,15620,15620,0
20241015,153400,591899260,15620,15620,15620,15620,0
20241015,153300,591899260,15620,15620,15620,15620,0
20241015,153200,591899260,15620,15620,15620,15620,0
20241015,153100,591899260,15620,15620,15620,15620,0
20241015,153000,591899260,15620,15620,15620,15620,922
20241015,152900,577497620,15620,15620,15620,15620,0
20241015,152800,577497620,15620,15620,15620,15620,0
20241015,152700,577497620,15620,15620,15620,15620,0
20241015,152600,577497620,15620,15620,15620,15620,0
20241015,152500,577497620,15620,15620,15620,15620,0
20241015,152400,577497620,15620,15620,15620,15620,0
20241015,152300,577497620,15620,15620,15620,15620,0
20241015,152200,577497620,15620,15620,15620,15620,0
20241015,152100,577497620,15620,15620,15620,15620,0
20241015,152000,577497620,15620,15620,15620,15620,0
20241015,151900,577497620,15620,15610,15620,15610,56
20241015,151800,576623370,15610,15610,15610,15610,1
20241015,151700,576607760,15610,15610,15610,15610,204
20241015,151600,573423320,15620,15620,15620,15620,0
20241015,151500,573423320,15620,15620,15620,15620,0
20241015,151400,573423320,15620,15620,15620,15620,3
20241015,151300,573376460,15620,15620,15620,15620,4
20241015,151200,573313980,15600,15600,15600,15600,0
20241015,151100,573313980,15600,15610,15610,15600,406
20241015,151000,566980330,15600,15600,15600,15600,1
20241015,150900,566964730,15600,15600,15600,15600,0
20241015,150800,566964730,15600,15600,15600,15600,0
20241015,150700,566964730,15600,15610,15610,15600,150
20241015,150600,564624200,15620,15620,15620,15620,64
20241015,150500,563624520,15620,15620,15620,15620,1
20241015,150400,563608900,15630,15630,15630,15630,0
20241015,150300,563608900,15630,15630,15630,15630,0
20241015,150200,563608900,15630,15630,15630,15630,2
20241015,150100,563577640,15630,15630,15630,15630,0
20241015,150000,563577640,15630,15630,15630,15630,1
20241015,145900,563562010,15640,15640,15640,15640,1
20241015,145800,563546370,15650,15650,15650,15650,0
20241015,145700,563546370,15650,15650,15650,15650,0
20241015,145600,563546370,15650,15650,15650,15650,0
20241015,145500,563546370,15650,15650,15650,15650,0
20241015,145400,563546370,15650,15650,15650,15650,40
20241015,145300,562920370,15600,15650,15650,15600,7501
20241015,145200,445894450,15640,15640,15640,15640,80
20241015,145100,444643250,15650,15650,15650,15650,10
20241015,145000,444486750,15650,15650,15650,15650,0
20241015,144900,444486750,15650,15650,15650,15650,1
20241015,144800,444471100,15650,15650,15650,15650,0
20241015,144700,444471100,15650,15650,15650,15650,2
20241015,144600,444439800,15650,15650,15650,15650,3
20241015,144500,444392850,15650,15650,15650,15650,2
20241015,144400,444361550,15660,15660,15660,15660,3
20241015,144300,444314570,15660,15670,15670,15660,12
20241015,144200,444126550,15670,15670,15670,15670,16
20241015,144100,443875830,15670,15670,15670,15670,0
20241015,144000,443875830,15670,15670,15670,15670,4
20241015,143900,443813150,15670,15670,15670,15670,30
20241015,143800,443343050,15670,15650,15670,15650,40
20241015,143700,442716660,15650,15650,15650,15650,0
20241015,143600,442716660,15650,15650,15650,15650,0
20241015,143500,442716660,15650,15650,15650,15650,1
20241015,143400,442701010,15650,15650,15650,15650,0
20241015,143300,442701010,15650,15610,15650,15610,630
20241015,143200,432855680,15610,15600,15610,15600,81
20241015,143100,431592010,15600,15600,15600,15600,0
20241015,143000,431592010,15600,15580,15600,15570,6
20241015,142900,431498550,15580,15580,15580,15580,0
20241015,142800,431498550,15580,15570,15580,15570,66
20241015,142700,430470280,15580,15580,15580,15580,13
20241015,142600,430267740,15580,15580,15580,15580,0
20241015,142500,430267740,15580,15580,15580,15580,1
20241015,142400,430252160,15580,15580,15580,15580,12
20241015,142300,430065200,15580,15580,15580,15580,7
20241015,142200,429956140,15580,15580,15580,15580,10
20241015,142100,429800340,15580,15580,15580,15580,0
20241015,142000,429800340,15580,15580,15580,15580,0
20241015,141900,429800340,15580,15580,15580,15580,1
20241015,141800,429784760,15580,15580,15580,15580,0
20241015,141700,429784760,15580,15580,15580,15580,0
20241015,141600,429784760,15580,15580,15580,15580,65
20241015,141500,428772060,15560,15570,15570,15560,1623
20241015,141400,403518170,15580,15580,15580,15580,1
20241015,141300,403502590,15560,15560,15560,15560,0
20241015,141200,403502590,15560,15570,15570,15560,100
20241015,141100,401946090,15560,15560,15560,15560,0
20241015,141000,401946090,15560,15560,15560,15560,0
20241015,140900,401946090,15560,15560,15560,15560,0
20241015,140800,401946090,15560,15560,15560,15550,114
20241015,140700,400172880,15560,15570,15570,15560,56
20241015,140600,399301420,15580,15580,15580,15580,0
20241015,140500,399301420,15580,15580,15580,15580,0
20241015,140400,399301420,15580,15580,15580,15580,0
20241015,140300,399301420,15580,15580,15580,15580,10
20241015,140200,399145620,15540,15540,15540,15540,0
20241015,140100,399145620,15540,15540,15540,15540,0
20241015,140000,399145620,15540,15540,15540,15540,0
20241015,135900,399145620,15540,15540,15540,15540,0
20241015,135800,399145620,15540,15540,15540,15540,0
20241015,135700,399145620,15540,15540,15540,15540,0
20241015,135600,399145620,15540,15570,15570,15540,1000
20241015,135500,383592630,15570,15570,15570,15570,0
20241015,135400,383592630,15570,15570,15570,15570,351
20241015,135300,378127560,15580,15580,15580,15580,3
20241015,135200,378080820,15580,15580,15580,15580,332
20241015,135100,372908260,15590,15590,15590,15590,0
20241015,135000,372908260,15590,15590,15590,15590,1
20241015,134900,372892670,15590,15590,15590,15590,1
20241015,134800,372877080,15590,15590,15590,15590,39
20241015,134700,372269070,15590,15590,15590,15590,3
20241015,134600,372222300,15580,15580,15580,15580,106
20241015,134500,370570820,15580,15580,15580,15580,0
20241015,134400,370570820,15580,15580,15580,15580,0
20241015,134300,370570820,15580,15580,15580,15580,0
20241015,134200,370570820,15580,15580,15580,15580,0
20241015,134100,370570820,15580,15580,15580,15580,0
20241015,134000,370570820,15580,15580,15580,15580,0
20241015,133900,370570820,15580,15580,15580,15570,136
20241015,133800,368453160,15580,15580,15580,15580,500
20241015,133700,360663160,15580,15580,15580,15580,0
20241015,133600,360663160,15580,15580,15580,15580,1
20241015,133500,360647580,15580,15580,15580,15580,0
20241015,133400,360647580,15580,15580,15580,15580,0
20241015,133300,360647580,15580,15580,15580,15580,0
20241015,133200,360647580,15580,15580,15580,15580,0
20241015,133100,360647580,15580,15580,15580,15580,6
20241015,133000,360554100,15580,15580,15580,15580,2
20241015,132900,360522940,15580,15580,15580,15580,0
20241015,132800,360522940,15580,15580,15580,15580,5
20241015,132700,360445040,15580,15580,15580,15580,120
20241015,132600,358575440,15590,15590,15590,15590,1
20241015,132500,358559850,15590,15590,15590,15590,0
20241015,132400,358559850,15590,15590,15590,15590,17
20241015,132300,358294820,15590,15590,15590,15590,48
20241015,132200,357546500,15590,15590,15590,15590,1
20241015,132100,357530910,15590,15600,15600,15590,79
20241015,132000,356299290,15600,15600,15600,15600,0
20241015,131900,356299290,15600,15600,15600,15600,4
20241015,131800,356236890,15600,15600,15600,15600,0
20241015,131700,356236890,15600,15600,15600,15600,2
20241015,131600,356205690,15600,15600,15600,15600,3
20241015,131500,356158890,15600,15600,15600,15600,0
20241015,131400,356158890,15600,15600,15600,15600,5
20241015,131300,356080890,15600,15600,15600,15600,11
20241015,131200,355909290,15600,15600,15600,15600,8
20241015,131100,355784490,15600,15600,15600,15600,0
20241015,131000,355784490,15600,15600,15600,15600,0
20241015,130900,355784490,15600,15600,15600,15600,100
20241015,130800,354224490,15600,15600,15600,15600,100
20241015,130700,352664490,15600,15600,15600,15600,0
20241015,130600,352664490,15600,15600,15600,15600,1
20241015,130500,352648890,15550,15550,15550,15550,0
20241015,130400,352648890,15550,15550,15550,15550,0
20241015,130300,352648890,15550,15570,15570,15550,649
20241015,130200,342550290,15570,15580,15580,15560,225
20241015,130100,339046160,15600,15600,15600,15600,0
20241015,130000,339046160,15600,15600,15600,15600,0
20241015,125900,339046160,15600,15600,15600,15600,0
20241015,125800,339046160,15600,15600,15600,15600,0
20241015,125700,339046160,15600,15600,15600,15600,52
20241015,125600,338234960,15600,15600,15600,15600,1
20241015,125500,338219360,15600,15600,15600,15600,1
20241015,125400,338203760,15580,15580,15580,15580,0
20241015,125300,338203760,15580,15600,15600,15580,550
20241015,125200,329631620,15600,15600,15600,15600,11
20241015,125100,329460020,15600,15600,15600,15600,0
20241015,125000,329460020,15600,15600,15600,15600,0
20241015,124900,329460020,15600,15600,15600,15600,0
20241015,124800,329460020,15600,15590,15600,15590,13
20241015,124700,329257230,15580,15590,15590,15580,8
20241015,124600,329132540,15600,15600,15600,15600,0
20241015,124500,329132540,15600,15600,15600,15600,500
20241015,124400,321332540,15600,15600,15600,15600,5
20241015,124300,321254540,15600,15600,15600,15600,64
20241015,124200,320256140,15600,15600,15600,15600,0
20241015,124100,320256140,15600,15600,15600,15600,7
20241015,124000,320146940,15600,15600,15600,15600,0
20241015,123900,320146940,15600,15600,15600,15600,0
20241015,123800,320146940,15600,15600,15600,15600,3
20241015,123700,320100140,15590,15590,15590,15590,0
20241015,123600,320100140,15590,15590,15590,15590,40
20241015,123500,319476540,15600,15600,15600,15600,1
20241015,123400,319460940,15600,15600,15600,15600,0
20241015,123300,319460940,15600,15600,15600,15600,1
20241015,123200,319445340,15600,15600,15600,15600,100
20241015,123100,317885340,15600,15600,15600,15600,105
20241015,123000,316247340,15600,15600,15600,15600,8
20241015,122900,316122540,15600,15600,15600,15600,0
20241015,122800,316122540,15600,15600,15600,15600,4
20241015,122700,316060140,15570,15570,15570,15570,0
20241015,122600,316060140,15570,15620,15620,15570,2170
20241015,122500,282217250,15620,15620,15620,15620,0
20241015,122400,282217250,15620,15630,15630,15620,2
20241015,122300,282186000,15620,15620,15620,15620,0
20241015,122200,282186000,15620,15650,15650,15620,103
20241015,122100,280575560,15650,15650,15650,15650,112
20241015,122000,278822760,15640,15640,15640,15640,119
20241015,121900,276961600,15640,15640,15640,15640,7
20241015,121800,276852120,15650,15650,15650,15650,0
20241015,121700,276852120,15650,15650,15650,15650,215
20241015,121600,273487370,15650,15650,15650,15650,0
20241015,121500,273487370,15650,15650,15650,15650,0
20241015,121400,273487370,15650,15650,15650,15650,2
20241015,121300,273456070,15660,15660,15660,15660,0
20241015,121200,273456070,15660,15660,15660,15660,5
20241015,121100,273377770,15660,15660,15660,15660,30
20241015,121000,272907970,15660,15660,15660,15660,0
20241015,120900,272907970,15660,15660,15660,15660,0
20241015,120800,272907970,15660,15660,15660,15660,0
20241015,120700,272907970,15660,15660,15660,15660,0
20241015,120600,272907970,15660,15660,15660,15660,0
20241015,120500,272907970,15660,15660,15660,15660,3
20241015,120400,272860990,15660,15640,15660,15640,709
20241015,120300,261768070,15640,15640,15640,15640,0
20241015,120200,261768070,15640,15640,15640,15640,0
20241015,120100,261768070,15640,15640,15640,15640,50
20241015,120000,260986070,15640,15640,15640,15640,2
20241015,115900,260954790,15640,15640,15640,15640,11
20241015,115800,260782750,15640,15640,15640,15640,6
20241015,115700,260688910,15640,15640,15640,15640,0
20241015,115600,260688910,15640,15640,15640,15640,2
20241015,115500,260657630,15630,15630,15630,15630,0
20241015,115400,260657630,15630,15630,15630,15630,0
20241015,115300,260657630,15630,15630,15630,15630,128
20241015,115200,258656990,15630,15630,15630,15630,5
20241015,115100,258578840,15630,15630,15630,15630,126
20241015,115000,256609460,15640,15640,15640,15640,15
20241015,114900,256374860,15640,15640,15640,15640,100
20241015,114800,254810860,15640,15640,15640,15640,0
20241015,114700,254810860,15640,15640,15640,15640,0
20241015,114600,254810860,15640,15640,15640,15640,0
20241015,114500,254810860,15640,15650,15650,15640,97
20241015,114400,253293750,15660,15660,15660,15660,0
20241015,114300,253293750,15660,15660,15660,15660,0
20241015,114200,253293750,15660,15660,15660,15660,1
20241015,114100,253278090,15660,15660,15660,15660,3
20241015,114000,253231110,15660,15660,15660,15660,0
20241015,113900,253231110,15660,15660,15660,15660,0
20241015,113800,253231110,15660,15660,15660,15660,2
20241015,113700,253199790,15660,15650,15660,15650,228
20241015,113600,249631570,15650,15650,15650,15650,317
20241015,113500,244670520,15650,15650,15650,15650,256
20241015,113400,240664120,15660,15660,15660,15660,3
20241015,113300,240617140,15660,15660,15660,15660,0
20241015,113200,240617140,15660,15660,15660,15660,0
20241015,113100,240617140,15660,15660,15660,15660,0
20241015,113000,240617140,15660,15660,15660,15660,0
20241015,112900,240617140,15660,15660,15660,15660,0
20241015,112800,240617140,15660,15680,15680,15660,7
20241015,112700,240507480,15660,15670,15670,15660,300
20241015,112600,235809390,15670,15670,15670,15670,2
20241015,112500,235778050,15660,15660,15660,15660,0
20241015,112400,235778050,15660,15660,15660,15660,20
20241015,112300,235464850,15690,15690,15690,15690,0
20241015,112200,235464850,15690,15690,15690,15690,0
20241015,112100,235464850,15690,15690,15690,15690,0
20241015,112000,235464850,15690,15690,15690,15690,1
20241015,111900,235449160,15690,15690,15690,15690,2
20241015,111800,235417780,15700,15700,15700,15700,0
20241015,111700,235417780,15700,15700,15700,15700,0
20241015,111600,235417780,15700,15700,15700,15700,0
20241015,111500,235417780,15700,15610,15720,15500,3198
20241015,111400,185700640,15600,15590,15600,15590,52
20241015,111300,184889910,15600,15590,15600,15590,198
20241015,111200,181802610,15600,15600,15600,15600,27
20241015,111100,181381410,15600,15600,15600,15600,2
20241015,111000,181350210,15600,15600,15600,15600,218
20241015,110900,177949410,15600,15600,15600,15600,134
20241015,110800,175859010,15600,15650,15650,15600,684
20241015,110700,165175650,15640,15640,15640,15640,8
20241015,110600,165050530,15650,15650,15650,15650,21
20241015,110500,164721880,15650,15710,15710,15650,2266
20241015,110400,129221660,15710,15710,15710,15710,10
20241015,110300,129064560,15710,15710,15710,15710,0
20241015,110200,129064560,15710,15710,15710,15710,50
20241015,110100,128279060,15710,15710,15710,15710,15
20241015,110000,128043410,15710,15710,15710,15710,5
20241015,105900,127964860,15720,15720,15720,15720,0
20241015,105800,127964860,15720,15720,15720,15720,5
20241015,105700,127886260,15700,15700,15700,15700,0
20241015,105600,127886260,15700,15700,15700,15700,0
20241015,105500,127886260,15700,15700,15700,15700,5
20241015,105400,127807760,15700,15700,15700,15700,22
20241015,105300,127462360,15700,15720,15720,15700,1240
20241015,105200,107993420,15720,15720,15720,15720,10
20241015,105100,107836220,15720,15720,15720,15720,0
20241015,105000,107836220,15720,15720,15720,15720,0
20241015,104900,107836220,15720,15720,15720,15720,0
20241015,104800,107836220,15720,15720,15720,15720,2
20241015,104700,107804780,15720,15720,15720,15720,0
20241015,104600,107804780,15720,15720,15720,15720,0
20241015,104500,107804780,15720,15720,15720,15720,0
20241015,104400,107804780,15720,15720,15720,15720,3
20241015,104300,107757620,15720,15720,15720,15720,0
20241015,104200,107757620,15720,15720,15720,15720,0
20241015,104100,107757620,15720,15720,15720,15720,0
20241015,104000,107757620,15720,15720,15720,15720,100
20241015,103900,106185620,15710,15710,15710,15710,0
20241015,103800,106185620,15710,15710,15710,15710,0
20241015,103700,106185620,15710,15710,15710,15710,0
20241015,103600,106185620,15710,15710,15710,15710,69
20241015,103500,105101630,15710,15710,15710,15710,0
20241015,103400,105101630,15710,15710,15710,15710,21
20241015,103300,104771720,15710,15710,15710,15710,0
20241015,103200,104771720,15710,15710,15710,15710,0
20241015,103100,104771720,15710,15710,15710,15710,121
20241015,103000,102870810,15710,15710,15710,15710,0
20241015,102900,102870810,15710,15710,15710,15710,0
20241015,102800,102870810,15710,15700,15710,15700,62
20241015,102700,101896810,15700,15700,15700,15700,0
20241015,102600,101896810,15700,15710,15710,15700,299
20241015,102500,97199720,15710,15720,15720,15710,34
20241015,102400,96665570,15740,15740,15740,15740,25
20241015,102300,96272070,15740,15740,15740,15740,1
20241015,102200,96256330,15740,15740,15740,15740,51
20241015,102100,95453590,15750,15750,15750,15750,20
20241015,102000,95138590,15740,15740,15740,15740,0
20241015,101900,95138590,15740,15740,15740,15740,49
20241015,101800,94367330,15740,15720,15740,15710,219
20241015,101700,90924680,15730,15740,15740,15730,23
20241015,101600,90562790,15740,15740,15740,15740,0
20241015,101500,90562790,15740,15740,15740,15740,1
20241015,101400,90547050,15750,15750,15750,15750,0
20241015,101300,90547050,15750,15750,15750,15750,3
20241015,101200,90499800,15750,15750,15750,15750,0
20241015,101100,90499800,15750,15750,15750,15750,2
20241015,101000,90468300,15750,15750,15750,15750,0
20241015,100900,90468300,15750,15750,15750,15750,51
20241015,100800,89665050,15750,15750,15750,15750,56
20241015,100700,88783050,15760,15760,15760,15760,10
20241015,100600,88625450,15760,15760,15760,15760,0
20241015,100500,88625450,15760,15760,15760,15760,0
20241015,100400,88625450,15760,15760,15760,15760,1
20241015,100300,88609690,15760,15760,15760,15760,1
20241015,100200,88593930,15760,15760,15760,15760,20
20241015,100100,88278730,15750,15750,15750,15750,0
20241015,100000,88278730,15750,15750,15750,15750,51
20241015,095900,87475480,15750,15750,15750,15750,0
20241015,095800,87475480,15750,15750,15750,15750,0
20241015,095700,87475480,15750,15750,15750,15750,0
20241015,095600,87475480,15750,15750,15750,15750,0
20241015,095500,87475480,15750,15750,15750,15750,0
20241015,095400,87475480,15750,15750,15750,15750,0
20241015,095300,87475480,15750,15750,15750,15750,0
20241015,095200,87475480,15750,15750,15750,15750,19
20241015,095100,87176230,15710,15710,15710,15710,0
20241015,095000,87176230,15710,15710,15710,15710,0
20241015,094900,87176230,15710,15710,15710,15710,0
20241015,094800,87176230,15710,15720,15720,15710,1500
20241015,094700,63611120,15710,15710,15710,15710,0
20241015,094600,63611120,15710,15750,15750,15710,1010
20241015,094500,47725880,15750,15760,15760,15750,165
20241015,094400,45127050,15760,15760,15760,15760,2
20241015,094300,45095530,15750,15750,15750,15750,0
20241015,094200,45095530,15750,15750,15750,15750,0
20241015,094100,45095530,15750,15750,15750,15750,0
20241015,094000,45095530,15750,15750,15750,15750,10
20241015,093900,44938030,15760,15760,15760,15760,151
20241015,093800,42558270,15760,15760,15760,15760,155
20241015,093700,40115470,15780,15780,15780,15780,0
20241015,093600,40115470,15780,15780,15780,15780,2
20241015,093500,40083910,15780,15780,15780,15780,68
20241015,093400,39010870,15780,15790,15790,15780,2
20241015,093300,38979300,15780,15780,15780,15780,1
20241015,093200,38963520,15790,15790,15790,15790,0
20241015,093100,38963520,15790,15790,15790,15790,6
20241015,093000,38868780,15790,15790,15790,15790,2
20241015,092900,38837200,15790,15790,15790,15790,1
20241015,092800,38821410,15800,15800,15800,15800,5
20241015,092700,38742410,15750,15750,15750,15750,0
20241015,092600,38742410,15750,15780,15780,15750,500
20241015,092500,30861920,15800,15800,15800,15800,0
20241015,092400,30861920,15800,15800,15800,15800,60
20241015,092300,29913920,15800,15790,15800,15790,126
20241015,092200,27923250,15790,15790,15790,15790,51
20241015,092100,27117960,15790,15790,15790,15790,1
20241015,092000,27102170,15800,15800,15800,15800,50
20241015,091900,26312170,15800,15780,15800,15780,1050
20241015,091800,9730240,15790,15780,15790,15780,12
20241015,091700,9540770,15780,15780,15780,15780,8
20241015,091600,9414530,15780,15780,15780,15780,0
20241015,091500,9414530,15780,15780,15780,15780,0
20241015,091400,9414530,15780,15780,15790,15780,5
20241015,091300,9335620,15710,15740,15740,15710,159
20241015,091200,6835810,15740,15760,15770,15740,29
20241015,091100,6379000,15770,15770,15770,15770,5
20241015,091000,6300150,15770,15780,15780,15770,14
20241015,090900,6079340,15790,15790,15790,15790,0
20241015,090800,6079340,15790,15790,15790,15790,95
20241015,090700,4579290,15790,15790,15790,15790,2
20241015,090600,4547710,15790,15790,15790,15790,0
20241015,090500,4547710,15790,15790,15790,15790,10
20241015,090400,4389810,15790,15790,15790,15790,156
20241015,090300,1926570,15790,15790,15790,15790,48
20241015,090200,1168650,15790,15790,15790,15790,52
20241015,090100,347570,15790,15790,15790,15790,1
20241015,090000,331780,15780,15800,15800,15780,21