KissMeData/068240/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195700,795973750,10800,10800,10800,10800,2284
20241007,195600,795973750,10800,10800,10800,10800,0
20241007,195500,795973750,10800,10800,10800,10800,0
20241007,195400,795973750,10800,10800,10800,10800,0
20241007,195300,795973750,10800,10800,10800,10800,0
20241007,195200,795973750,10800,10800,10800,10800,0
20241007,195100,795973750,10800,10800,10800,10800,0
20241007,195000,795973750,10800,10800,10800,10800,0
20241007,194900,795973750,10800,10800,10800,10800,0
20241007,194800,795973750,10800,10800,10800,10800,0
20241007,194700,795973750,10800,10800,10800,10800,0
20241007,194600,795973750,10800,10800,10800,10800,0
20241007,194500,795973750,10800,10800,10800,10800,0
20241007,194400,795973750,10800,10800,10800,10800,0
20241007,194300,795973750,10800,10800,10800,10800,0
20241007,194200,795973750,10800,10800,10800,10800,0
20241007,194100,795973750,10800,10800,10800,10800,0
20241007,194000,795973750,10800,10800,10800,10800,0
20241007,193900,795973750,10800,10800,10800,10800,0
20241007,193800,795973750,10800,10800,10800,10800,0
20241007,193700,795973750,10800,10800,10800,10800,0
20241007,193600,795973750,10800,10800,10800,10800,0
20241007,193500,795973750,10800,10800,10800,10800,0
20241007,193400,795973750,10800,10800,10800,10800,0
20241007,193300,795973750,10800,10800,10800,10800,0
20241007,193200,795973750,10800,10800,10800,10800,0
20241007,193100,795973750,10800,10800,10800,10800,0
20241007,193000,795973750,10800,10800,10800,10800,0
20241007,192900,795973750,10800,10800,10800,10800,0
20241007,192800,795973750,10800,10800,10800,10800,0
20241007,192700,795973750,10800,10800,10800,10800,2284
20241007,192600,795973750,10800,10800,10800,10800,0
20241007,192500,795973750,10800,10800,10800,10800,0
20241007,192400,795973750,10800,10800,10800,10800,0
20241007,192300,795973750,10800,10800,10800,10800,0
20241007,192200,795973750,10800,10800,10800,10800,0
20241007,192100,795973750,10800,10800,10800,10800,0
20241007,192000,795973750,10800,10800,10800,10800,0
20241007,191900,795973750,10800,10800,10800,10800,0
20241007,191800,795973750,10800,10800,10800,10800,0
20241007,191700,795973750,10800,10800,10800,10800,0
20241007,191600,795973750,10800,10800,10800,10800,0
20241007,191500,795973750,10800,10800,10800,10800,0
20241007,191400,795973750,10800,10800,10800,10800,0
20241007,191300,795973750,10800,10800,10800,10800,0
20241007,191200,795973750,10800,10800,10800,10800,0
20241007,191100,795973750,10800,10800,10800,10800,0
20241007,191000,795973750,10800,10800,10800,10800,0
20241007,190900,795973750,10800,10800,10800,10800,0
20241007,190800,795973750,10800,10800,10800,10800,0
20241007,190700,795973750,10800,10800,10800,10800,0
20241007,190600,795973750,10800,10800,10800,10800,0
20241007,190500,795973750,10800,10800,10800,10800,0
20241007,190400,795973750,10800,10800,10800,10800,0
20241007,190300,795973750,10800,10800,10800,10800,0
20241007,190200,795973750,10800,10800,10800,10800,0
20241007,190100,795973750,10800,10800,10800,10800,0
20241007,190000,795973750,10800,10800,10800,10800,0
20241007,185900,795973750,10800,10800,10800,10800,0
20241007,185800,795973750,10800,10800,10800,10800,0
20241007,185700,795973750,10800,10800,10800,10800,2284
20241007,185600,795973750,10800,10800,10800,10800,0
20241007,185500,795973750,10800,10800,10800,10800,0
20241007,185400,795973750,10800,10800,10800,10800,0
20241007,185300,795973750,10800,10800,10800,10800,0
20241007,185200,795973750,10800,10800,10800,10800,0
20241007,185100,795973750,10800,10800,10800,10800,0
20241007,185000,795973750,10800,10800,10800,10800,0
20241007,184900,795973750,10800,10800,10800,10800,0
20241007,184800,795973750,10800,10800,10800,10800,0
20241007,184700,795973750,10800,10800,10800,10800,0
20241007,184600,795973750,10800,10800,10800,10800,0
20241007,184500,795973750,10800,10800,10800,10800,0
20241007,184400,795973750,10800,10800,10800,10800,0
20241007,184300,795973750,10800,10800,10800,10800,0
20241007,184200,795973750,10800,10800,10800,10800,0
20241007,184100,795973750,10800,10800,10800,10800,0
20241007,184000,795973750,10800,10800,10800,10800,0
20241007,183900,795973750,10800,10800,10800,10800,0
20241007,183800,795973750,10800,10800,10800,10800,0
20241007,183700,795973750,10800,10800,10800,10800,0
20241007,183600,795973750,10800,10800,10800,10800,0
20241007,183500,795973750,10800,10800,10800,10800,0
20241007,183400,795973750,10800,10800,10800,10800,0
20241007,183300,795973750,10800,10800,10800,10800,0
20241007,183200,795973750,10800,10800,10800,10800,0
20241007,183100,795973750,10800,10800,10800,10800,0
20241007,183000,795973750,10800,10800,10800,10800,0
20241007,182900,795973750,10800,10800,10800,10800,0
20241007,182800,795973750,10800,10800,10800,10800,0
20241007,182700,795973750,10800,10800,10800,10800,2284
20241007,182600,795973750,10800,10800,10800,10800,0
20241007,182500,795973750,10800,10800,10800,10800,0
20241007,182400,795973750,10800,10800,10800,10800,0
20241007,182300,795973750,10800,10800,10800,10800,0
20241007,182200,795973750,10800,10800,10800,10800,0
20241007,182100,795973750,10800,10800,10800,10800,0
20241007,182000,795973750,10800,10800,10800,10800,0
20241007,181900,795973750,10800,10800,10800,10800,0
20241007,181800,795973750,10800,10800,10800,10800,0
20241007,181700,795973750,10800,10800,10800,10800,0
20241007,181600,795973750,10800,10800,10800,10800,0
20241007,181500,795973750,10800,10800,10800,10800,0
20241007,181400,795973750,10800,10800,10800,10800,0
20241007,181300,795973750,10800,10800,10800,10800,0
20241007,181200,795973750,10800,10800,10800,10800,0
20241007,181100,795973750,10800,10800,10800,10800,0
20241007,181000,795973750,10800,10800,10800,10800,0
20241007,180900,795973750,10800,10800,10800,10800,0
20241007,180800,795973750,10800,10800,10800,10800,0
20241007,180700,795973750,10800,10800,10800,10800,0
20241007,180600,795973750,10800,10800,10800,10800,0
20241007,180500,795973750,10800,10800,10800,10800,0
20241007,180400,795973750,10800,10800,10800,10800,0
20241007,180300,795973750,10800,10800,10800,10800,0
20241007,180200,795973750,10800,10800,10800,10800,0
20241007,180100,795973750,10800,10800,10800,10800,0
20241007,180000,795973750,10800,10800,10800,10800,0
20241007,175900,795973750,10800,10800,10800,10800,0
20241007,175800,795973750,10800,10800,10800,10800,0
20241007,175700,795973750,10800,10800,10800,10800,2284
20241007,175600,795973750,10800,10800,10800,10800,0
20241007,175500,795973750,10800,10800,10800,10800,0
20241007,175400,795973750,10800,10800,10800,10800,0
20241007,175300,795973750,10800,10800,10800,10800,0
20241007,175200,795973750,10800,10800,10800,10800,0
20241007,175100,795973750,10800,10800,10800,10800,0
20241007,175000,795973750,10800,10800,10800,10800,0
20241007,174900,795973750,10800,10800,10800,10800,0
20241007,174800,795973750,10800,10800,10800,10800,0
20241007,174700,795973750,10800,10800,10800,10800,0
20241007,174600,795973750,10800,10800,10800,10800,0
20241007,174500,795973750,10800,10800,10800,10800,0
20241007,174400,795973750,10800,10800,10800,10800,0
20241007,174300,795973750,10800,10800,10800,10800,0
20241007,174200,795973750,10800,10800,10800,10800,0
20241007,174100,795973750,10800,10800,10800,10800,0
20241007,174000,795973750,10800,10800,10800,10800,0
20241007,173900,795973750,10800,10800,10800,10800,0
20241007,173800,795973750,10800,10800,10800,10800,0
20241007,173700,795973750,10800,10800,10800,10800,0
20241007,173600,795973750,10800,10800,10800,10800,0
20241007,173500,795973750,10800,10800,10800,10800,0
20241007,173400,795973750,10800,10800,10800,10800,0
20241007,173300,795973750,10800,10800,10800,10800,0
20241007,173200,795973750,10800,10800,10800,10800,0
20241007,173100,795973750,10800,10800,10800,10800,0
20241007,173000,795973750,10800,10800,10800,10800,0
20241007,172900,795973750,10800,10800,10800,10800,0
20241007,172800,795973750,10800,10800,10800,10800,0
20241007,172700,795973750,10800,10800,10800,10800,2284
20241007,172600,795973750,10800,10800,10800,10800,0
20241007,172500,795973750,10800,10800,10800,10800,0
20241007,172400,795973750,10800,10800,10800,10800,0
20241007,172300,795973750,10800,10800,10800,10800,0
20241007,172200,795973750,10800,10800,10800,10800,0
20241007,172100,795973750,10800,10800,10800,10800,0
20241007,172000,795973750,10800,10800,10800,10800,0
20241007,171900,795973750,10800,10800,10800,10800,0
20241007,171800,795973750,10800,10800,10800,10800,0
20241007,171700,795973750,10800,10800,10800,10800,0
20241007,171600,795973750,10800,10800,10800,10800,0
20241007,171500,795973750,10800,10800,10800,10800,0
20241007,171400,795973750,10800,10800,10800,10800,0
20241007,171300,795973750,10800,10800,10800,10800,0
20241007,171200,795973750,10800,10800,10800,10800,0
20241007,171100,795973750,10800,10800,10800,10800,0
20241007,171000,795973750,10800,10800,10800,10800,0
20241007,170900,795973750,10800,10800,10800,10800,0
20241007,170800,795973750,10800,10800,10800,10800,0
20241007,170700,795973750,10800,10800,10800,10800,0
20241007,170600,795973750,10800,10800,10800,10800,0
20241007,170500,795973750,10800,10800,10800,10800,0
20241007,170400,795973750,10800,10800,10800,10800,0
20241007,170300,795973750,10800,10800,10800,10800,0
20241007,170200,795973750,10800,10800,10800,10800,0
20241007,170100,795973750,10800,10800,10800,10800,0
20241007,170000,795973750,10800,10800,10800,10800,0
20241007,165900,795973750,10800,10800,10800,10800,0
20241007,165800,795973750,10800,10800,10800,10800,0
20241007,165700,795973750,10800,10800,10800,10800,2284
20241007,165600,795973750,10800,10800,10800,10800,0
20241007,165500,795973750,10800,10800,10800,10800,0
20241007,165400,795973750,10800,10800,10800,10800,0
20241007,165300,795973750,10800,10800,10800,10800,0
20241007,165200,795973750,10800,10800,10800,10800,0
20241007,165100,795973750,10800,10800,10800,10800,0
20241007,165000,795973750,10800,10800,10800,10800,0
20241007,164900,795973750,10800,10800,10800,10800,0
20241007,164800,795973750,10800,10800,10800,10800,0
20241007,164700,795973750,10800,10800,10800,10800,0
20241007,164600,795973750,10800,10800,10800,10800,0
20241007,164500,795973750,10800,10800,10800,10800,0
20241007,164400,795973750,10800,10800,10800,10800,0
20241007,164300,795973750,10800,10800,10800,10800,0
20241007,164200,795973750,10800,10800,10800,10800,0
20241007,164100,795973750,10800,10800,10800,10800,0
20241007,164000,795973750,10800,10800,10800,10800,0
20241007,163900,795973750,10800,10800,10800,10800,0
20241007,163800,795973750,10800,10800,10800,10800,0
20241007,163700,795973750,10800,10800,10800,10800,0
20241007,163600,795973750,10800,10800,10800,10800,0
20241007,163500,795973750,10800,10800,10800,10800,0
20241007,163400,795973750,10800,10800,10800,10800,0
20241007,163300,795973750,10800,10800,10800,10800,0
20241007,163200,795973750,10800,10800,10800,10800,0
20241007,163100,795973750,10800,10800,10800,10800,0
20241007,163000,795973750,10800,10800,10800,10800,0
20241007,162900,795973750,10800,10800,10800,10800,0
20241007,162800,795973750,10800,10800,10800,10800,0
20241007,162700,795973750,10800,10800,10800,10800,2284
20241007,162600,795973750,10800,10800,10800,10800,0
20241007,162500,795973750,10800,10800,10800,10800,0
20241007,162400,795973750,10800,10800,10800,10800,0
20241007,162300,795973750,10800,10800,10800,10800,0
20241007,162200,795973750,10800,10800,10800,10800,0
20241007,162100,795973750,10800,10800,10800,10800,0
20241007,162000,795973750,10800,10800,10800,10800,0
20241007,161900,795973750,10800,10800,10800,10800,0
20241007,161800,795973750,10800,10800,10800,10800,0
20241007,161700,795973750,10800,10800,10800,10800,0
20241007,161600,795973750,10800,10800,10800,10800,0
20241007,161500,795973750,10800,10800,10800,10800,0
20241007,161400,795973750,10800,10800,10800,10800,0
20241007,161300,795973750,10800,10800,10800,10800,0
20241007,161200,795973750,10800,10800,10800,10800,0
20241007,161100,795973750,10800,10800,10800,10800,0
20241007,161000,795973750,10800,10800,10800,10800,0
20241007,160900,795973750,10800,10800,10800,10800,0
20241007,160800,795973750,10800,10800,10800,10800,0
20241007,160700,795973750,10800,10800,10800,10800,0
20241007,160600,795973750,10800,10800,10800,10800,0
20241007,160500,795973750,10800,10800,10800,10800,0
20241007,160400,795973750,10800,10800,10800,10800,0
20241007,160300,795973750,10800,10800,10800,10800,0
20241007,160200,795973750,10800,10800,10800,10800,0
20241007,160100,795973750,10800,10800,10800,10800,0
20241007,160000,795973750,10800,10800,10800,10800,0
20241007,155900,795973750,10800,10800,10800,10800,0
20241007,155800,795973750,10800,10800,10800,10800,0
20241007,155700,795973750,10800,10800,10800,10800,2284
20241007,155600,795973750,10800,10800,10800,10800,0
20241007,155500,795973750,10800,10800,10800,10800,0
20241007,155400,795973750,10800,10800,10800,10800,0
20241007,155300,795973750,10800,10800,10800,10800,0
20241007,155200,795973750,10800,10800,10800,10800,0
20241007,155100,795973750,10800,10800,10800,10800,0
20241007,155000,795973750,10800,10800,10800,10800,0
20241007,154900,795973750,10800,10800,10800,10800,0
20241007,154800,795973750,10800,10800,10800,10800,0
20241007,154700,795973750,10800,10800,10800,10800,0
20241007,154600,795973750,10800,10800,10800,10800,0
20241007,154500,795973750,10800,10800,10800,10800,0
20241007,154400,795973750,10800,10800,10800,10800,0
20241007,154300,795973750,10800,10800,10800,10800,0
20241007,154200,795973750,10800,10800,10800,10800,0
20241007,154100,795973750,10800,10800,10800,10800,0
20241007,154000,795973750,10800,10800,10800,10800,0
20241007,153900,795973750,10800,10800,10800,10800,0
20241007,153800,795973750,10800,10800,10800,10800,0
20241007,153700,795973750,10800,10800,10800,10800,0
20241007,153600,795973750,10800,10800,10800,10800,0
20241007,153500,795973750,10800,10800,10800,10800,0
20241007,153400,795973750,10800,10800,10800,10800,0
20241007,153300,795973750,10800,10800,10800,10800,0
20241007,153200,795973750,10800,10800,10800,10800,0
20241007,153100,795973750,10800,10800,10800,10800,0
20241007,153000,795973750,10800,10800,10800,10800,2284
20241007,152900,771306550,10800,10800,10800,10800,0
20241007,152800,771306550,10800,10800,10800,10800,0
20241007,152700,771306550,10800,10800,10800,10800,0
20241007,152600,771306550,10800,10800,10800,10800,0
20241007,152500,771306550,10800,10800,10800,10800,0
20241007,152400,771306550,10800,10800,10800,10800,0
20241007,152300,771306550,10800,10800,10800,10800,0
20241007,152200,771306550,10800,10800,10800,10800,0
20241007,152100,771306550,10800,10800,10800,10800,0
20241007,152000,771306550,10800,10800,10800,10800,0
20241007,151900,771306550,10800,10800,10800,10790,187
20241007,151800,769288500,10800,10800,10800,10800,101
20241007,151700,768197700,10800,10800,10800,10800,2
20241007,151600,768176100,10800,10820,10820,10800,147
20241007,151500,766588240,10820,10830,10830,10810,466
20241007,151400,761548210,10830,10830,10830,10830,45
20241007,151300,761060860,10830,10830,10830,10830,39
20241007,151200,760638490,10830,10850,10850,10820,287
20241007,151100,757530810,10850,10830,10850,10830,178
20241007,151000,755601840,10850,10820,10850,10820,8
20241007,150900,755515190,10820,10820,10850,10820,100
20241007,150800,754433160,10820,10850,10850,10820,104
20241007,150700,753307820,10840,10800,10840,10800,561
20241007,150600,747234170,10800,10790,10800,10790,112
20241007,150500,746024780,10790,10780,10790,10780,56
20241007,150400,745421090,10780,10790,10790,10780,805
20241007,150300,736742130,10800,10800,10800,10800,359
20241007,150200,732864930,10820,10790,10820,10790,452
20241007,150100,727987820,10790,10790,10790,10790,229
20241007,150000,725516910,10790,10810,10810,10790,292
20241007,145900,722363300,10810,10820,10820,10810,893
20241007,145800,712704270,10820,10820,10820,10820,1
20241007,145700,712693450,10820,10830,10830,10820,117
20241007,145600,711427500,10830,10830,10830,10830,312
20241007,145500,708048540,10840,10840,10840,10840,2
20241007,145400,708026860,10840,10840,10840,10840,50
20241007,145300,707484860,10840,10840,10840,10840,100
20241007,145200,706400860,10840,10840,10840,10840,99
20241007,145100,705327700,10850,10850,10850,10850,100
20241007,145000,704242700,10850,10850,10850,10850,76
20241007,144900,703418100,10850,10850,10850,10850,18
20241007,144800,703222800,10860,10860,10860,10850,735
20241007,144700,695247960,10850,10850,10850,10850,0
20241007,144600,695247960,10850,10850,10850,10850,91
20241007,144500,694260610,10860,10850,10860,10850,8
20241007,144400,694173790,10860,10860,10860,10860,25
20241007,144300,693902290,10860,10850,10860,10850,414
20241007,144200,689410290,10840,10840,10840,10840,10
20241007,144100,689301890,10840,10840,10840,10830,295
20241007,144000,686104790,10840,10840,10840,10840,0
20241007,143900,686104790,10840,10840,10840,10840,0
20241007,143800,686104790,10840,10840,10840,10840,40
20241007,143700,685671190,10850,10850,10850,10850,0
20241007,143600,685671190,10850,10850,10850,10850,0
20241007,143500,685671190,10850,10850,10850,10850,92
20241007,143400,684672990,10850,10850,10850,10850,20
20241007,143300,684455990,10850,10850,10860,10850,86
20241007,143200,683522880,10850,10840,10850,10840,53
20241007,143100,682948340,10830,10830,10830,10830,0
20241007,143000,682948340,10830,10840,10840,10830,1083
20241007,142900,671215900,10840,10840,10840,10840,0
20241007,142800,671215900,10840,10840,10840,10840,0
20241007,142700,671215900,10840,10840,10840,10840,0
20241007,142600,671215900,10840,10840,10840,10840,129
20241007,142500,669817540,10840,10840,10840,10840,0
20241007,142400,669817540,10840,10860,10860,10840,600
20241007,142300,663307750,10860,10860,10860,10860,100
20241007,142200,662221750,10850,10850,10850,10850,50
20241007,142100,661679250,10860,10860,10860,10860,10
20241007,142000,661570650,10850,10850,10850,10850,0
20241007,141900,661570650,10850,10860,10860,10850,85
20241007,141800,660648050,10860,10860,10860,10860,0
20241007,141700,660648050,10860,10860,10860,10860,33
20241007,141600,660289670,10860,10860,10860,10860,54
20241007,141500,659703230,10870,10870,10870,10860,125
20241007,141400,658344720,10870,10870,10870,10870,0
20241007,141300,658344720,10870,10870,10870,10870,0
20241007,141200,658344720,10870,10870,10870,10870,30
20241007,141100,658018620,10870,10870,10870,10870,1
20241007,141000,658007750,10860,10850,10860,10850,146
20241007,140900,656422200,10860,10860,10860,10850,117
20241007,140800,655151610,10860,10860,10860,10860,1
20241007,140700,655140750,10860,10860,10860,10860,50
20241007,140600,654597750,10850,10850,10850,10850,0
20241007,140500,654597750,10850,10850,10850,10850,100
20241007,140400,653512750,10850,10850,10850,10850,62
20241007,140300,652840050,10850,10860,10870,10850,34
20241007,140200,652470510,10870,10860,10880,10850,1957
20241007,140100,631206990,10850,10850,10850,10850,28
20241007,140000,630903190,10860,10850,10860,10850,607
20241007,135900,624317210,10850,10840,10850,10840,108
20241007,135800,623146480,10830,10830,10830,10830,0
20241007,135700,623146480,10830,10830,10830,10830,0
20241007,135600,623146480,10830,10830,10840,10820,122
20241007,135500,621825200,10840,10840,10840,10840,0
20241007,135400,621825200,10840,10840,10840,10840,1
20241007,135300,621814360,10850,10850,10850,10850,30
20241007,135200,621488860,10840,10810,10850,10810,692
20241007,135100,613990810,10780,10810,10810,10780,1796
20241007,135000,594603250,10810,10810,10810,10810,3
20241007,134900,594570820,10810,10810,10810,10810,1572
20241007,134800,577577500,10810,10810,10810,10810,1
20241007,134700,577566690,10800,10800,10800,10800,0
20241007,134600,577566690,10800,10800,10800,10800,0
20241007,134500,577566690,10800,10800,10800,10800,0
20241007,134400,577566690,10800,10800,10800,10800,0
20241007,134300,577566690,10800,10800,10800,10800,0
20241007,134200,577566690,10800,10800,10800,10800,1
20241007,134100,577555890,10810,10810,10810,10810,3
20241007,134000,577523460,10830,10810,10830,10810,2
20241007,133900,577501820,10800,10830,10830,10800,710
20241007,133800,569825340,10840,10840,10840,10840,4
20241007,133700,569781980,10830,10830,10830,10830,1
20241007,133600,569771150,10830,10830,10830,10830,12
20241007,133500,569641190,10840,10840,10840,10840,0
20241007,133400,569641190,10840,10840,10840,10840,1
20241007,133300,569630350,10840,10840,10840,10840,222
20241007,133200,567223870,10850,10850,10850,10850,0
20241007,133100,567223870,10850,10850,10850,10850,545
20241007,133000,561310620,10850,10850,10850,10850,15
20241007,132900,561147870,10850,10850,10850,10850,75
20241007,132800,560334120,10850,10850,10850,10850,0
20241007,132700,560334120,10850,10850,10850,10850,0
20241007,132600,560334120,10850,10850,10850,10850,0
20241007,132500,560334120,10850,10840,10860,10830,2635
20241007,132400,531794330,10860,10860,10860,10860,1
20241007,132300,531783470,10860,10850,10860,10850,75
20241007,132200,530969250,10850,10850,10850,10850,0
20241007,132100,530969250,10850,10850,10850,10850,2
20241007,132000,530947550,10860,10860,10860,10860,1
20241007,131900,530936690,10840,10840,10840,10840,0
20241007,131800,530936690,10840,10840,10840,10840,1
20241007,131700,530925850,10840,10840,10840,10840,161
20241007,131600,529180610,10850,10850,10850,10850,36
20241007,131500,528790010,10860,10860,10860,10860,0
20241007,131400,528790010,10860,10860,10860,10860,1
20241007,131300,528779150,10850,10850,10850,10850,12
20241007,131200,528648950,10860,10860,10860,10860,1
20241007,131100,528638090,10860,10860,10860,10860,12
20241007,131000,528507770,10860,10860,10860,10860,18
20241007,130900,528312290,10860,10850,10860,10850,107
20241007,130800,527151310,10860,10860,10860,10860,0
20241007,130700,527151310,10860,10860,10860,10860,0
20241007,130600,527151310,10860,10860,10860,10860,1
20241007,130500,527140450,10850,10850,10850,10850,764
20241007,130400,518851050,10840,10840,10840,10840,0
20241007,130300,518851050,10840,10840,10840,10840,172
20241007,130200,516986570,10850,10850,10850,10850,0
20241007,130100,516986570,10850,10850,10850,10850,0
20241007,130000,516986570,10850,10850,10850,10850,90
20241007,125900,516010070,10850,10850,10850,10850,1
20241007,125800,515999220,10840,10840,10840,10840,10
20241007,125700,515890820,10840,10840,10850,10840,113
20241007,125600,514665040,10840,10840,10840,10840,289
20241007,125500,511532280,10830,10830,10830,10830,13
20241007,125400,511391490,10830,10830,10830,10830,1
20241007,125300,511380660,10830,10830,10830,10830,39
20241007,125200,510958290,10830,10830,10830,10830,3
20241007,125100,510925800,10830,10830,10830,10830,4
20241007,125000,510882480,10840,10840,10840,10840,16
20241007,124900,510709040,10830,10820,10830,10820,573
20241007,124800,504505960,10820,10820,10820,10820,55
20241007,124700,503910860,10820,10820,10820,10820,5
20241007,124600,503856760,10820,10820,10820,10820,92
20241007,124500,502861320,10810,10810,10810,10810,0
20241007,124400,502861320,10810,10810,10810,10810,1
20241007,124300,502850510,10810,10810,10810,10810,114
20241007,124200,501618170,10800,10800,10800,10800,100
20241007,124100,500538170,10800,10800,10800,10800,190
20241007,124000,498486170,10800,10800,10800,10800,0
20241007,123900,498486170,10800,10800,10800,10800,0
20241007,123800,498486170,10800,10800,10800,10800,54
20241007,123700,497902970,10810,10810,10810,10810,12
20241007,123600,497773250,10820,10820,10820,10820,10
20241007,123500,497665050,10820,10820,10820,10820,25
20241007,123400,497394550,10810,10810,10810,10810,0
20241007,123300,497394550,10810,10810,10810,10810,244
20241007,123200,494756910,10810,10810,10810,10810,0
20241007,123100,494756910,10810,10810,10810,10810,0
20241007,123000,494756910,10810,10810,10810,10810,411
20241007,122900,490314000,10810,10810,10810,10810,20
20241007,122800,490097800,10810,10810,10810,10810,6
20241007,122700,490032940,10800,10800,10800,10800,100
20241007,122600,488952940,10800,10810,10820,10800,122
20241007,122500,487635110,10810,10810,10810,10810,80
20241007,122400,486770310,10810,10810,10810,10810,57
20241007,122300,486154140,10810,10810,10810,10810,107
20241007,122200,484997470,10820,10820,10820,10820,1
20241007,122100,484986650,10820,10820,10820,10820,104
20241007,122000,483861370,10830,10830,10830,10830,4
20241007,121900,483818050,10830,10830,10830,10830,0
20241007,121800,483818050,10830,10830,10830,10830,165
20241007,121700,482031100,10830,10830,10830,10830,1
20241007,121600,482020270,10830,10830,10830,10830,2
20241007,121500,481998610,10830,10830,10830,10830,0
20241007,121400,481998610,10830,10830,10830,10830,0
20241007,121300,481998610,10830,10820,10830,10820,347
20241007,121200,478244060,10820,10820,10820,10820,0
20241007,121100,478244060,10820,10820,10820,10820,154
20241007,121000,476577780,10820,10820,10820,10820,0
20241007,120900,476577780,10820,10820,10820,10820,1
20241007,120800,476566960,10830,10830,10830,10830,8
20241007,120700,476480320,10820,10820,10820,10820,0
20241007,120600,476480320,10820,10820,10820,10820,0
20241007,120500,476480320,10820,10820,10820,10820,237
20241007,120400,473915980,10820,10820,10820,10820,27
20241007,120300,473623840,10820,10820,10820,10820,0
20241007,120200,473623840,10820,10830,10830,10820,13
20241007,120100,473483170,10840,10840,10840,10830,11
20241007,120000,473363980,10830,10830,10840,10830,12
20241007,115900,473234010,10810,10810,10810,10810,0
20241007,115800,473234010,10810,10810,10810,10810,0
20241007,115700,473234010,10810,10820,10820,10810,5
20241007,115600,473179950,10840,10830,10840,10830,73
20241007,115500,472389350,10830,10830,10830,10780,2024
20241007,115400,450528040,10830,10830,10830,10830,133
20241007,115300,449087650,10820,10820,10820,10820,10
20241007,115200,448979450,10820,10820,10820,10820,20
20241007,115100,448763050,10820,10820,10820,10820,8
20241007,115000,448676490,10820,10810,10820,10810,10
20241007,114900,448568320,10810,10800,10810,10800,222
20241007,114800,446170460,10800,10800,10800,10800,0
20241007,114700,446170460,10800,10810,10810,10800,35
20241007,114600,445792230,10800,10800,10800,10800,0
20241007,114500,445792230,10800,10790,10800,10790,43
20241007,114400,445328140,10810,10790,10810,10790,2
20241007,114300,445306540,10810,10810,10810,10810,0
20241007,114200,445306540,10810,10810,10810,10810,0
20241007,114100,445306540,10810,10810,10810,10810,1
20241007,114000,445295730,10810,10810,10810,10810,0
20241007,113900,445295730,10810,10810,10810,10810,180
20241007,113800,443349930,10810,10810,10810,10810,0
20241007,113700,443349930,10810,10810,10810,10810,0
20241007,113600,443349930,10810,10810,10810,10810,200
20241007,113500,441187930,10810,10810,10810,10810,18
20241007,113400,440993350,10810,10810,10810,10810,83
20241007,113300,440096120,10810,10810,10810,10810,700
20241007,113200,432529120,10800,10790,10800,10790,520
20241007,113100,426913320,10790,10790,10790,10790,243
20241007,113000,424291350,10790,10790,10790,10790,6
20241007,112900,424226610,10790,10780,10790,10780,31
20241007,112800,423892420,10780,10790,10790,10780,576
20241007,112700,417677390,10800,10800,10800,10800,27
20241007,112600,417385790,10800,10790,10800,10790,79
20241007,112500,416533150,10800,10800,10800,10800,34
20241007,112400,416165950,10800,10790,10800,10790,26
20241007,112300,415885160,10800,10800,10800,10800,12
20241007,112200,415755560,10790,10790,10790,10790,134
20241007,112100,414309700,10790,10790,10790,10790,867
20241007,112000,404954770,10800,10800,10800,10800,281
20241007,111900,401919970,10800,10800,10800,10800,0
20241007,111800,401919970,10800,10800,10800,10800,1
20241007,111700,401909170,10800,10840,10840,10800,3139
20241007,111600,367997780,10840,10840,10840,10840,1
20241007,111500,367986940,10840,10840,10840,10840,6
20241007,111400,367921900,10830,10830,10830,10830,1
20241007,111300,367911070,10830,10830,10830,10830,67
20241007,111200,367185460,10830,10830,10840,10830,74
20241007,111100,366384000,10840,10830,10840,10830,257
20241007,111000,363600680,10830,10820,10830,10820,570
20241007,110900,357432870,10820,10820,10820,10820,28
20241007,110800,357129910,10820,10820,10820,10820,43
20241007,110700,356664650,10820,10820,10820,10820,0
20241007,110600,356664650,10820,10820,10820,10820,36
20241007,110500,356275130,10810,10820,10820,10810,320
20241007,110400,352814730,10820,10820,10820,10820,37
20241007,110300,352414390,10820,10820,10820,10820,120
20241007,110200,351115990,10830,10830,10830,10830,178
20241007,110100,349188250,10830,10830,10830,10830,0
20241007,110000,349188250,10830,10820,10830,10820,111
20241007,105900,347986130,10830,10830,10830,10830,9
20241007,105800,347888660,10830,10830,10830,10830,245
20241007,105700,345235310,10830,10830,10830,10830,233
20241007,105600,342711920,10830,10830,10830,10830,0
20241007,105500,342711920,10830,10830,10830,10830,134
20241007,105400,341260700,10830,10840,10840,10830,32
20241007,105300,340914090,10840,10830,10840,10830,57
20241007,105200,340296310,10840,10840,10840,10840,0
20241007,105100,340296310,10840,10840,10840,10840,8
20241007,105000,340209590,10840,10850,10850,10840,377
20241007,104900,336120890,10860,10860,10860,10860,0
20241007,104800,336120890,10860,10860,10860,10860,0
20241007,104700,336120890,10860,10860,10860,10860,1
20241007,104600,336110030,10860,10870,10880,10860,83
20241007,104500,335207060,10860,10870,10870,10860,215
20241007,104400,332870570,10880,10880,10880,10880,45
20241007,104300,332380970,10890,10890,10890,10890,0
20241007,104200,332380970,10890,10890,10890,10890,53
20241007,104100,331803800,10890,10890,10890,10890,40
20241007,104000,331368200,10890,10890,10890,10890,18
20241007,103900,331172180,10890,10880,10890,10880,37
20241007,103800,330769260,10880,10880,10880,10880,236
20241007,103700,328201580,10880,10870,10880,10870,138
20241007,103600,326700640,10880,10880,10880,10880,401
20241007,103500,322337760,10880,10880,10880,10880,422
20241007,103400,317746400,10880,10880,10880,10880,177
20241007,103300,315820640,10890,10890,10890,10890,0
20241007,103200,315820640,10890,10890,10890,10890,11
20241007,103100,315700850,10890,10890,10890,10890,0
20241007,103000,315700850,10890,10890,10890,10890,22
20241007,102900,315461270,10910,10900,10910,10890,725
20241007,102800,307559120,10910,10900,10910,10900,4
20241007,102700,307515510,10900,10890,10900,10890,113
20241007,102600,306284380,10890,10880,10890,10880,404
20241007,102500,301887710,10880,10880,10880,10880,20
20241007,102400,301670110,10880,10880,10880,10880,53
20241007,102300,301093470,10870,10850,10870,10850,941
20241007,102200,290865060,10870,10860,10870,10860,31
20241007,102100,290528230,10870,10870,10870,10870,202
20241007,102000,288332490,10870,10860,10870,10860,27
20241007,101900,288039050,10860,10860,10860,10860,58
20241007,101800,287409170,10860,10860,10860,10860,57
20241007,101700,286790150,10860,10860,10860,10860,294
20241007,101600,283597310,10870,10880,10880,10860,1187
20241007,101500,270696410,10880,10880,10880,10880,60
20241007,101400,270043610,10880,10880,10880,10880,46
20241007,101300,269543130,10880,10880,10880,10880,0
20241007,101200,269543130,10880,10880,10880,10880,81
20241007,101100,268661850,10880,10880,10880,10880,10
20241007,101000,268553050,10890,10900,10900,10890,2
20241007,100900,268531260,10890,10890,10890,10890,0
20241007,100800,268531260,10890,10890,10890,10890,49
20241007,100700,267997650,10890,10890,10890,10890,1
20241007,100600,267986760,10880,10880,10880,10880,5
20241007,100500,267932360,10880,10890,10890,10880,297
20241007,100400,264699710,10890,10900,10900,10890,4
20241007,100300,264656140,10900,10900,10900,10900,44
20241007,100200,264176540,10900,10900,10900,10900,1
20241007,100100,264165640,10900,10930,10930,10900,1143
20241007,100000,251695490,10940,10940,10940,10940,0
20241007,095900,251695490,10940,10930,10940,10930,87
20241007,095800,250744530,10930,10920,10930,10920,129
20241007,095700,249334850,10930,10920,10950,10920,240
20241007,095600,246710700,10920,10890,10920,10890,840
20241007,095500,237557140,10890,10880,10890,10880,219
20241007,095400,235173950,10870,10860,10870,10860,159
20241007,095300,233446550,10860,10870,10870,10860,190
20241007,095200,231383110,10870,10860,10870,10860,167
20241007,095100,229568030,10860,10860,10860,10860,233
20241007,095000,227037650,10850,10850,10850,10850,193
20241007,094900,224943600,10830,10830,10830,10830,10
20241007,094800,224835300,10830,10850,10850,10830,744
20241007,094700,216777360,10830,10840,10840,10830,112
20241007,094600,215563950,10850,10860,10860,10840,155
20241007,094500,213882060,10840,10840,10840,10830,2035
20241007,094400,191823870,10840,10850,10850,10840,410
20241007,094300,187379200,10840,10840,10840,10840,48
20241007,094200,186858880,10840,10840,10840,10840,12
20241007,094100,186728800,10840,10840,10840,10840,0
20241007,094000,186728800,10840,10830,10840,10830,165
20241007,093900,184940850,10820,10820,10820,10820,106
20241007,093800,183793930,10820,10810,10820,10810,84
20241007,093700,182885070,10800,10800,10800,10800,201
20241007,093600,180714270,10800,10810,10810,10800,219
20241007,093500,178349050,10820,10820,10820,10820,0
20241007,093400,178349050,10820,10820,10830,10820,50
20241007,093300,177808040,10830,10850,10850,10830,35
20241007,093200,177428400,10850,10870,10870,10850,209
20241007,093100,175160250,10870,10850,10870,10850,74
20241007,093000,174355950,10860,10820,10860,10820,303
20241007,092900,171070640,10820,10830,10840,10810,669
20241007,092800,163832310,10830,10830,10830,10830,71
20241007,092700,163063380,10820,10820,10820,10820,30
20241007,092600,162738780,10800,10780,10820,10770,389
20241007,092500,158533270,10780,10790,10790,10780,70
20241007,092400,157778630,10800,10780,10800,10780,69
20241007,092300,157034790,10770,10770,10780,10770,109
20241007,092200,155859830,10770,10790,10800,10770,189
20241007,092100,153824090,10790,10770,10800,10770,418
20241007,092000,149311810,10780,10770,10780,10770,39
20241007,091900,148891770,10770,10760,10770,10760,43
20241007,091800,148429080,10760,10740,10760,10740,94
20241007,091700,147419070,10740,10720,10740,10720,157
20241007,091600,145734700,10710,10720,10730,10710,66
20241007,091500,145027780,10710,10700,10740,10700,247
20241007,091400,142382500,10710,10690,10710,10680,1111
20241007,091300,130502120,10700,10660,10700,10660,1082
20241007,091200,118957430,10660,10640,10660,10640,1151
20241007,091100,106704170,10670,10660,10690,10650,2910
20241007,091000,75679840,10670,10660,10680,10660,30
20241007,090900,75359870,10660,10660,10660,10650,697
20241007,090800,67934320,10660,10670,10670,10660,854
20241007,090700,58829970,10680,10700,10700,10670,548
20241007,090600,52971370,10710,10710,10710,10700,43
20241007,090500,52511200,10710,10750,10750,10710,1033
20241007,090400,41436120,10780,10810,10810,10740,646
20241007,090300,34490360,10810,10750,10810,10750,196
20241007,090200,32383300,10760,10750,10760,10750,188
20241007,090100,30362260,10750,10760,10760,10750,592
20241007,090000,23997590,10800,10710,10800,10710,2235