KissMeData/072020/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,195100,902796130,10710,10710,10710,10710,1574
20241014,195000,902796130,10710,10710,10710,10710,0
20241014,194900,902796130,10710,10710,10710,10710,0
20241014,194800,902796130,10710,10710,10710,10710,0
20241014,194700,902796130,10710,10710,10710,10710,0
20241014,194600,902796130,10710,10710,10710,10710,0
20241014,194500,902796130,10710,10710,10710,10710,0
20241014,194400,902796130,10710,10710,10710,10710,0
20241014,194300,902796130,10710,10710,10710,10710,0
20241014,194200,902796130,10710,10710,10710,10710,0
20241014,194100,902796130,10710,10710,10710,10710,0
20241014,194000,902796130,10710,10710,10710,10710,0
20241014,193900,902796130,10710,10710,10710,10710,0
20241014,193800,902796130,10710,10710,10710,10710,0
20241014,193700,902796130,10710,10710,10710,10710,0
20241014,193600,902796130,10710,10710,10710,10710,0
20241014,193500,902796130,10710,10710,10710,10710,0
20241014,193400,902796130,10710,10710,10710,10710,0
20241014,193300,902796130,10710,10710,10710,10710,0
20241014,193200,902796130,10710,10710,10710,10710,0
20241014,193100,902796130,10710,10710,10710,10710,0
20241014,193000,902796130,10710,10710,10710,10710,0
20241014,192900,902796130,10710,10710,10710,10710,0
20241014,192800,902796130,10710,10710,10710,10710,0
20241014,192700,902796130,10710,10710,10710,10710,0
20241014,192600,902796130,10710,10710,10710,10710,0
20241014,192500,902796130,10710,10710,10710,10710,0
20241014,192400,902796130,10710,10710,10710,10710,0
20241014,192300,902796130,10710,10710,10710,10710,0
20241014,192200,902796130,10710,10710,10710,10710,0
20241014,192100,902796130,10710,10710,10710,10710,1574
20241014,192000,902796130,10710,10710,10710,10710,0
20241014,191900,902796130,10710,10710,10710,10710,0
20241014,191800,902796130,10710,10710,10710,10710,0
20241014,191700,902796130,10710,10710,10710,10710,0
20241014,191600,902796130,10710,10710,10710,10710,0
20241014,191500,902796130,10710,10710,10710,10710,0
20241014,191400,902796130,10710,10710,10710,10710,0
20241014,191300,902796130,10710,10710,10710,10710,0
20241014,191200,902796130,10710,10710,10710,10710,0
20241014,191100,902796130,10710,10710,10710,10710,0
20241014,191000,902796130,10710,10710,10710,10710,0
20241014,190900,902796130,10710,10710,10710,10710,0
20241014,190800,902796130,10710,10710,10710,10710,0
20241014,190700,902796130,10710,10710,10710,10710,0
20241014,190600,902796130,10710,10710,10710,10710,0
20241014,190500,902796130,10710,10710,10710,10710,0
20241014,190400,902796130,10710,10710,10710,10710,0
20241014,190300,902796130,10710,10710,10710,10710,0
20241014,190200,902796130,10710,10710,10710,10710,0
20241014,190100,902796130,10710,10710,10710,10710,0
20241014,190000,902796130,10710,10710,10710,10710,0
20241014,185900,902796130,10710,10710,10710,10710,0
20241014,185800,902796130,10710,10710,10710,10710,0
20241014,185700,902796130,10710,10710,10710,10710,0
20241014,185600,902796130,10710,10710,10710,10710,0
20241014,185500,902796130,10710,10710,10710,10710,0
20241014,185400,902796130,10710,10710,10710,10710,0
20241014,185300,902796130,10710,10710,10710,10710,0
20241014,185200,902796130,10710,10710,10710,10710,0
20241014,185100,902796130,10710,10710,10710,10710,1574
20241014,185000,902796130,10710,10710,10710,10710,0
20241014,184900,902796130,10710,10710,10710,10710,0
20241014,184800,902796130,10710,10710,10710,10710,0
20241014,184700,902796130,10710,10710,10710,10710,0
20241014,184600,902796130,10710,10710,10710,10710,0
20241014,184500,902796130,10710,10710,10710,10710,0
20241014,184400,902796130,10710,10710,10710,10710,0
20241014,184300,902796130,10710,10710,10710,10710,0
20241014,184200,902796130,10710,10710,10710,10710,0
20241014,184100,902796130,10710,10710,10710,10710,0
20241014,184000,902796130,10710,10710,10710,10710,0
20241014,183900,902796130,10710,10710,10710,10710,0
20241014,183800,902796130,10710,10710,10710,10710,0
20241014,183700,902796130,10710,10710,10710,10710,0
20241014,183600,902796130,10710,10710,10710,10710,0
20241014,183500,902796130,10710,10710,10710,10710,0
20241014,183400,902796130,10710,10710,10710,10710,0
20241014,183300,902796130,10710,10710,10710,10710,0
20241014,183200,902796130,10710,10710,10710,10710,0
20241014,183100,902796130,10710,10710,10710,10710,0
20241014,183000,902796130,10710,10710,10710,10710,0
20241014,182900,902796130,10710,10710,10710,10710,0
20241014,182800,902796130,10710,10710,10710,10710,0
20241014,182700,902796130,10710,10710,10710,10710,0
20241014,182600,902796130,10710,10710,10710,10710,0
20241014,182500,902796130,10710,10710,10710,10710,0
20241014,182400,902796130,10710,10710,10710,10710,0
20241014,182300,902796130,10710,10710,10710,10710,0
20241014,182200,902796130,10710,10710,10710,10710,0
20241014,182100,902796130,10710,10710,10710,10710,1574
20241014,182000,902796130,10710,10710,10710,10710,0
20241014,181900,902796130,10710,10710,10710,10710,0
20241014,181800,902796130,10710,10710,10710,10710,0
20241014,181700,902796130,10710,10710,10710,10710,0
20241014,181600,902796130,10710,10710,10710,10710,0
20241014,181500,902796130,10710,10710,10710,10710,0
20241014,181400,902796130,10710,10710,10710,10710,0
20241014,181300,902796130,10710,10710,10710,10710,0
20241014,181200,902796130,10710,10710,10710,10710,0
20241014,181100,902796130,10710,10710,10710,10710,0
20241014,181000,902796130,10710,10710,10710,10710,0
20241014,180900,902796130,10710,10710,10710,10710,0
20241014,180800,902796130,10710,10710,10710,10710,0
20241014,180700,902796130,10710,10710,10710,10710,0
20241014,180600,902796130,10710,10710,10710,10710,0
20241014,180500,902796130,10710,10710,10710,10710,0
20241014,180400,902796130,10710,10710,10710,10710,0
20241014,180300,902796130,10710,10710,10710,10710,0
20241014,180200,902796130,10710,10710,10710,10710,0
20241014,180100,902796130,10710,10710,10710,10710,0
20241014,180000,902796130,10710,10710,10710,10710,0
20241014,175900,902796130,10710,10710,10710,10710,0
20241014,175800,902796130,10710,10710,10710,10710,0
20241014,175700,902796130,10710,10710,10710,10710,0
20241014,175600,902796130,10710,10710,10710,10710,0
20241014,175500,902796130,10710,10710,10710,10710,0
20241014,175400,902796130,10710,10710,10710,10710,0
20241014,175300,902796130,10710,10710,10710,10710,0
20241014,175200,902796130,10710,10710,10710,10710,0
20241014,175100,902796130,10710,10710,10710,10710,1574
20241014,175000,902796130,10710,10710,10710,10710,0
20241014,174900,902796130,10710,10710,10710,10710,0
20241014,174800,902796130,10710,10710,10710,10710,0
20241014,174700,902796130,10710,10710,10710,10710,0
20241014,174600,902796130,10710,10710,10710,10710,0
20241014,174500,902796130,10710,10710,10710,10710,0
20241014,174400,902796130,10710,10710,10710,10710,0
20241014,174300,902796130,10710,10710,10710,10710,0
20241014,174200,902796130,10710,10710,10710,10710,0
20241014,174100,902796130,10710,10710,10710,10710,0
20241014,174000,902796130,10710,10710,10710,10710,0
20241014,173900,902796130,10710,10710,10710,10710,0
20241014,173800,902796130,10710,10710,10710,10710,0
20241014,173700,902796130,10710,10710,10710,10710,0
20241014,173600,902796130,10710,10710,10710,10710,0
20241014,173500,902796130,10710,10710,10710,10710,0
20241014,173400,902796130,10710,10710,10710,10710,0
20241014,173300,902796130,10710,10710,10710,10710,0
20241014,173200,902796130,10710,10710,10710,10710,0
20241014,173100,902796130,10710,10710,10710,10710,0
20241014,173000,902796130,10710,10710,10710,10710,0
20241014,172900,902796130,10710,10710,10710,10710,0
20241014,172800,902796130,10710,10710,10710,10710,0
20241014,172700,902796130,10710,10710,10710,10710,0
20241014,172600,902796130,10710,10710,10710,10710,0
20241014,172500,902796130,10710,10710,10710,10710,0
20241014,172400,902796130,10710,10710,10710,10710,0
20241014,172300,902796130,10710,10710,10710,10710,0
20241014,172200,902796130,10710,10710,10710,10710,0
20241014,172100,902796130,10710,10710,10710,10710,1574
20241014,172000,902796130,10710,10710,10710,10710,0
20241014,171900,902796130,10710,10710,10710,10710,0
20241014,171800,902796130,10710,10710,10710,10710,0
20241014,171700,902796130,10710,10710,10710,10710,0
20241014,171600,902796130,10710,10710,10710,10710,0
20241014,171500,902796130,10710,10710,10710,10710,0
20241014,171400,902796130,10710,10710,10710,10710,0
20241014,171300,902796130,10710,10710,10710,10710,0
20241014,171200,902796130,10710,10710,10710,10710,0
20241014,171100,902796130,10710,10710,10710,10710,0
20241014,171000,902796130,10710,10710,10710,10710,0
20241014,170900,902796130,10710,10710,10710,10710,0
20241014,170800,902796130,10710,10710,10710,10710,0
20241014,170700,902796130,10710,10710,10710,10710,0
20241014,170600,902796130,10710,10710,10710,10710,0
20241014,170500,902796130,10710,10710,10710,10710,0
20241014,170400,902796130,10710,10710,10710,10710,0
20241014,170300,902796130,10710,10710,10710,10710,0
20241014,170200,902796130,10710,10710,10710,10710,0
20241014,170100,902796130,10710,10710,10710,10710,0
20241014,170000,902796130,10710,10710,10710,10710,0
20241014,165900,902796130,10710,10710,10710,10710,0
20241014,165800,902796130,10710,10710,10710,10710,0
20241014,165700,902796130,10710,10710,10710,10710,0
20241014,165600,902796130,10710,10710,10710,10710,0
20241014,165500,902796130,10710,10710,10710,10710,0
20241014,165400,902796130,10710,10710,10710,10710,0
20241014,165300,902796130,10710,10710,10710,10710,0
20241014,165200,902796130,10710,10710,10710,10710,0
20241014,165100,902796130,10710,10710,10710,10710,1574
20241014,165000,902796130,10710,10710,10710,10710,0
20241014,164900,902796130,10710,10710,10710,10710,0
20241014,164800,902796130,10710,10710,10710,10710,0
20241014,164700,902796130,10710,10710,10710,10710,0
20241014,164600,902796130,10710,10710,10710,10710,0
20241014,164500,902796130,10710,10710,10710,10710,0
20241014,164400,902796130,10710,10710,10710,10710,0
20241014,164300,902796130,10710,10710,10710,10710,0
20241014,164200,902796130,10710,10710,10710,10710,0
20241014,164100,902796130,10710,10710,10710,10710,0
20241014,164000,902796130,10710,10710,10710,10710,0
20241014,163900,902796130,10710,10710,10710,10710,0
20241014,163800,902796130,10710,10710,10710,10710,0
20241014,163700,902796130,10710,10710,10710,10710,0
20241014,163600,902796130,10710,10710,10710,10710,0
20241014,163500,902796130,10710,10710,10710,10710,0
20241014,163400,902796130,10710,10710,10710,10710,0
20241014,163300,902796130,10710,10710,10710,10710,0
20241014,163200,902796130,10710,10710,10710,10710,0
20241014,163100,902796130,10710,10710,10710,10710,0
20241014,163000,902796130,10710,10710,10710,10710,0
20241014,162900,902796130,10710,10710,10710,10710,0
20241014,162800,902796130,10710,10710,10710,10710,0
20241014,162700,902796130,10710,10710,10710,10710,0
20241014,162600,902796130,10710,10710,10710,10710,0
20241014,162500,902796130,10710,10710,10710,10710,0
20241014,162400,902796130,10710,10710,10710,10710,0
20241014,162300,902796130,10710,10710,10710,10710,0
20241014,162200,902796130,10710,10710,10710,10710,0
20241014,162100,902796130,10710,10710,10710,10710,1574
20241014,162000,902796130,10710,10710,10710,10710,0
20241014,161900,902796130,10710,10710,10710,10710,0
20241014,161800,902796130,10710,10710,10710,10710,0
20241014,161700,902796130,10710,10710,10710,10710,0
20241014,161600,902796130,10710,10710,10710,10710,0
20241014,161500,902796130,10710,10710,10710,10710,0
20241014,161400,902796130,10710,10710,10710,10710,0
20241014,161300,902796130,10710,10710,10710,10710,0
20241014,161200,902796130,10710,10710,10710,10710,0
20241014,161100,902796130,10710,10710,10710,10710,0
20241014,161000,902796130,10710,10710,10710,10710,0
20241014,160900,902796130,10710,10710,10710,10710,0
20241014,160800,902796130,10710,10710,10710,10710,0
20241014,160700,902796130,10710,10710,10710,10710,0
20241014,160600,902796130,10710,10710,10710,10710,0
20241014,160500,902796130,10710,10710,10710,10710,0
20241014,160400,902796130,10710,10710,10710,10710,0
20241014,160300,902796130,10710,10710,10710,10710,0
20241014,160200,902796130,10710,10710,10710,10710,0
20241014,160100,902796130,10710,10710,10710,10710,0
20241014,160000,902796130,10710,10710,10710,10710,0
20241014,155900,902796130,10710,10710,10710,10710,0
20241014,155800,902796130,10710,10710,10710,10710,0
20241014,155700,902796130,10710,10710,10710,10710,0
20241014,155600,902796130,10710,10710,10710,10710,0
20241014,155500,902796130,10710,10710,10710,10710,0
20241014,155400,902796130,10710,10710,10710,10710,0
20241014,155300,902796130,10710,10710,10710,10710,0
20241014,155200,902796130,10710,10710,10710,10710,0
20241014,155100,902796130,10710,10710,10710,10710,1574
20241014,155000,902796130,10710,10710,10710,10710,0
20241014,154900,902796130,10710,10710,10710,10710,0
20241014,154800,902796130,10710,10710,10710,10710,0
20241014,154700,902796130,10710,10710,10710,10710,0
20241014,154600,902796130,10710,10710,10710,10710,0
20241014,154500,902796130,10710,10710,10710,10710,0
20241014,154400,902796130,10710,10710,10710,10710,0
20241014,154300,902796130,10710,10710,10710,10710,0
20241014,154200,902796130,10710,10710,10710,10710,0
20241014,154100,902796130,10710,10710,10710,10710,0
20241014,154000,902796130,10710,10710,10710,10710,0
20241014,153900,902796130,10710,10710,10710,10710,0
20241014,153800,902796130,10710,10710,10710,10710,0
20241014,153700,902796130,10710,10710,10710,10710,0
20241014,153600,902796130,10710,10710,10710,10710,0
20241014,153500,902796130,10710,10710,10710,10710,0
20241014,153400,902796130,10710,10710,10710,10710,0
20241014,153300,902796130,10710,10710,10710,10710,0
20241014,153200,902796130,10710,10710,10710,10710,0
20241014,153100,902796130,10710,10710,10710,10710,0
20241014,153000,902796130,10710,10710,10710,10710,1574
20241014,152900,885938590,10660,10660,10660,10660,0
20241014,152800,885938590,10660,10660,10660,10660,0
20241014,152700,885938590,10660,10660,10660,10660,0
20241014,152600,885938590,10660,10660,10660,10660,0
20241014,152500,885938590,10660,10660,10660,10660,0
20241014,152400,885938590,10660,10660,10660,10660,0
20241014,152300,885938590,10660,10660,10660,10660,0
20241014,152200,885938590,10660,10660,10660,10660,0
20241014,152100,885938590,10660,10660,10660,10660,0
20241014,152000,885938590,10660,10660,10660,10660,0
20241014,151900,885938590,10660,10670,10670,10660,971
20241014,151800,875586630,10670,10670,10670,10670,0
20241014,151700,875586630,10670,10670,10670,10670,0
20241014,151600,875586630,10670,10670,10670,10670,128
20241014,151500,874220870,10670,10670,10670,10670,0
20241014,151400,874220870,10670,10670,10670,10670,0
20241014,151300,874220870,10670,10670,10670,10670,0
20241014,151200,874220870,10670,10670,10670,10670,0
20241014,151100,874220870,10670,10670,10670,10670,20
20241014,151000,874007470,10680,10650,10680,10650,20
20241014,150900,873794440,10680,10680,10680,10680,0
20241014,150800,873794440,10680,10670,10680,10670,2
20241014,150700,873773090,10660,10660,10660,10660,0
20241014,150600,873773090,10660,10660,10660,10660,47
20241014,150500,873272070,10660,10660,10660,10660,6
20241014,150400,873208110,10660,10660,10660,10660,0
20241014,150300,873208110,10660,10660,10660,10660,536
20241014,150200,867494350,10650,10680,10680,10650,2564
20241014,150100,840186590,10690,10650,10690,10650,765
20241014,150000,832024000,10660,10700,10700,10660,2992
20241014,145900,800119090,10700,10700,10700,10700,0
20241014,145800,800119090,10700,10700,10700,10700,141
20241014,145700,798610390,10700,10700,10700,10700,0
20241014,145600,798610390,10700,10700,10700,10700,100
20241014,145500,797540390,10700,10700,10700,10700,0
20241014,145400,797540390,10700,10690,10700,10690,56
20241014,145300,796941730,10700,10700,10700,10680,111
20241014,145200,795754190,10690,10690,10700,10690,15
20241014,145100,795593810,10700,10690,10700,10680,74
20241014,145000,794802810,10690,10690,10690,10690,8
20241014,144900,794717290,10690,10690,10690,10690,0
20241014,144800,794717290,10690,10690,10690,10690,0
20241014,144700,794717290,10690,10690,10690,10680,225
20241014,144600,792312060,10680,10690,10690,10670,17
20241014,144500,792130510,10680,10680,10690,10680,17
20241014,144400,791948890,10670,10670,10670,10670,0
20241014,144300,791948890,10670,10670,10670,10670,0
20241014,144200,791948890,10670,10670,10670,10670,120
20241014,144100,790668490,10680,10680,10680,10680,28
20241014,144000,790369450,10690,10690,10690,10690,0
20241014,143900,790369450,10690,10690,10690,10690,0
20241014,143800,790369450,10690,10690,10690,10690,10
20241014,143700,790262550,10680,10680,10680,10680,1
20241014,143600,790251870,10670,10670,10670,10670,50
20241014,143500,789718370,10670,10670,10670,10670,877
20241014,143400,780360780,10670,10670,10670,10670,17
20241014,143300,780179390,10670,10680,10680,10670,47
20241014,143200,779677460,10680,10680,10680,10680,0
20241014,143100,779677460,10680,10680,10680,10680,563
20241014,143000,773664620,10680,10680,10680,10680,450
20241014,142900,768858620,10690,10690,10690,10690,1
20241014,142800,768847930,10690,10690,10690,10690,0
20241014,142700,768847930,10690,10690,10690,10690,12
20241014,142600,768719650,10690,10690,10690,10690,281
20241014,142500,765715760,10690,10690,10690,10690,0
20241014,142400,765715760,10690,10690,10690,10690,5
20241014,142300,765662310,10700,10700,10700,10700,25
20241014,142200,765394810,10710,10700,10710,10700,5
20241014,142100,765341280,10700,10700,10700,10700,76
20241014,142000,764528080,10690,10700,10700,10690,134
20241014,141900,763094330,10700,10700,10700,10700,0
20241014,141800,763094330,10700,10700,10700,10700,0
20241014,141700,763094330,10700,10700,10700,10700,0
20241014,141600,763094330,10700,10700,10700,10700,0
20241014,141500,763094330,10700,10700,10700,10700,12
20241014,141400,762965930,10710,10710,10710,10710,34
20241014,141300,762601790,10710,10710,10710,10710,0
20241014,141200,762601790,10710,10710,10710,10710,0
20241014,141100,762601790,10710,10720,10720,10710,559
20241014,141000,756614100,10720,10720,10720,10720,1
20241014,140900,756603380,10720,10720,10720,10720,0
20241014,140800,756603380,10720,10720,10720,10720,200
20241014,140700,754459380,10720,10710,10720,10710,118
20241014,140600,753195590,10710,10710,10710,10710,0
20241014,140500,753195590,10710,10710,10710,10710,0
20241014,140400,753195590,10710,10710,10710,10710,0
20241014,140300,753195590,10710,10710,10710,10710,0
20241014,140200,753195590,10710,10710,10710,10710,0
20241014,140100,753195590,10710,10710,10710,10710,0
20241014,140000,753195590,10710,10700,10710,10700,210
20241014,135900,750948540,10700,10700,10700,10700,8
20241014,135800,750862940,10700,10700,10700,10700,153
20241014,135700,749225840,10700,10700,10700,10700,170
20241014,135600,747406840,10700,10700,10700,10700,50
20241014,135500,746871840,10710,10710,10710,10710,228
20241014,135400,744429960,10710,10710,10710,10710,0
20241014,135300,744429960,10710,10710,10710,10710,10
20241014,135200,744322860,10710,10700,10710,10700,168
20241014,135100,742524610,10690,10690,10690,10690,0
20241014,135000,742524610,10690,10690,10690,10690,20
20241014,134900,742310810,10690,10690,10690,10690,200
20241014,134800,740172810,10710,10710,10710,10710,0
20241014,134700,740172810,10710,10710,10710,10710,5
20241014,134600,740119260,10720,10720,10720,10720,250
20241014,134500,737439260,10710,10700,10710,10700,25
20241014,134400,737171540,10720,10710,10720,10690,531
20241014,134300,731493980,10710,10710,10710,10710,0
20241014,134200,731493980,10710,10710,10710,10710,330
20241014,134100,727959680,10700,10690,10700,10690,514
20241014,134000,722460000,10690,10690,10690,10690,191
20241014,133900,720418210,10690,10680,10690,10680,309
20241014,133800,717117990,10670,10670,10670,10670,2709
20241014,133700,688212960,10660,10660,10660,10660,0
20241014,133600,688212960,10660,10660,10660,10660,2
20241014,133500,688191640,10670,10670,10670,10670,0
20241014,133400,688191640,10670,10670,10670,10670,0
20241014,133300,688191640,10670,10670,10670,10670,773
20241014,133200,679943730,10660,10670,10670,10660,20
20241014,133100,679730430,10670,10670,10670,10670,768
20241014,133000,671535870,10650,10650,10650,10650,0
20241014,132900,671535870,10650,10660,10660,10650,1074
20241014,132800,660097680,10660,10660,10660,10660,0
20241014,132700,660097680,10660,10660,10660,10660,1
20241014,132600,660087020,10660,10660,10660,10660,0
20241014,132500,660087020,10660,10660,10660,10660,16
20241014,132400,659916460,10650,10650,10650,10650,3
20241014,132300,659884510,10660,10660,10660,10660,100
20241014,132200,658818510,10660,10650,10660,10650,106
20241014,132100,657688650,10660,10660,10660,10660,0
20241014,132000,657688650,10660,10660,10660,10660,0
20241014,131900,657688650,10660,10660,10660,10660,1218
20241014,131800,644704770,10650,10650,10650,10650,0
20241014,131700,644704770,10650,10650,10650,10650,95
20241014,131600,643693020,10650,10650,10650,10650,0
20241014,131500,643693020,10650,10650,10650,10650,0
20241014,131400,643693020,10650,10650,10650,10650,0
20241014,131300,643693020,10650,10650,10650,10650,0
20241014,131200,643693020,10650,10650,10650,10650,0
20241014,131100,643693020,10650,10650,10650,10650,1000
20241014,131000,633043020,10640,10640,10640,10640,0
20241014,130900,633043020,10640,10640,10640,10640,0
20241014,130800,633043020,10640,10640,10640,10640,0
20241014,130700,633043020,10640,10640,10640,10640,0
20241014,130600,633043020,10640,10640,10640,10640,175
20241014,130500,631181020,10640,10640,10640,10640,25
20241014,130400,630915020,10640,10640,10640,10630,130
20241014,130300,629532820,10640,10640,10640,10640,153
20241014,130200,627904900,10640,10640,10640,10640,151
20241014,130100,626298260,10640,10640,10640,10640,5
20241014,130000,626245060,10640,10640,10640,10640,0
20241014,125900,626245060,10640,10640,10640,10640,0
20241014,125800,626245060,10640,10640,10640,10640,0
20241014,125700,626245060,10640,10640,10640,10640,200
20241014,125600,624117060,10640,10640,10640,10640,0
20241014,125500,624117060,10640,10640,10640,10640,2
20241014,125400,624095780,10650,10650,10650,10650,0
20241014,125300,624095780,10650,10650,10650,10650,0
20241014,125200,624095780,10650,10650,10650,10650,1
20241014,125100,624085130,10650,10650,10650,10650,0
20241014,125000,624085130,10650,10650,10650,10650,0
20241014,124900,624085130,10650,10650,10650,10650,0
20241014,124800,624085130,10650,10650,10650,10650,0
20241014,124700,624085130,10650,10650,10650,10650,0
20241014,124600,624085130,10650,10650,10650,10650,5
20241014,124500,624031880,10650,10650,10650,10650,0
20241014,124400,624031880,10650,10650,10650,10650,0
20241014,124300,624031880,10650,10650,10650,10650,0
20241014,124200,624031880,10650,10650,10650,10650,240
20241014,124100,621475880,10650,10650,10650,10650,200
20241014,124000,619345880,10640,10640,10640,10640,300
20241014,123900,616153880,10630,10630,10630,10630,0
20241014,123800,616153880,10630,10630,10630,10630,0
20241014,123700,616153880,10630,10630,10630,10630,0
20241014,123600,616153880,10630,10630,10630,10630,0
20241014,123500,616153880,10630,10630,10630,10630,0
20241014,123400,616153880,10630,10630,10630,10630,0
20241014,123300,616153880,10630,10630,10630,10630,0
20241014,123200,616153880,10630,10630,10630,10630,0
20241014,123100,616153880,10630,10630,10630,10630,232
20241014,123000,613687720,10640,10640,10640,10640,0
20241014,122900,613687720,10640,10640,10640,10640,73
20241014,122800,612911000,10640,10640,10640,10640,62
20241014,122700,612251320,10640,10640,10640,10640,0
20241014,122600,612251320,10640,10640,10640,10640,0
20241014,122500,612251320,10640,10640,10640,10640,44
20241014,122400,611783160,10640,10640,10640,10640,0
20241014,122300,611783160,10640,10640,10640,10640,0
20241014,122200,611783160,10640,10640,10640,10640,1
20241014,122100,611772520,10640,10640,10640,10640,0
20241014,122000,611772520,10640,10640,10640,10640,0
20241014,121900,611772520,10640,10640,10640,10640,0
20241014,121800,611772520,10640,10630,10640,10630,168
20241014,121700,609986660,10640,10640,10640,10640,44
20241014,121600,609518500,10640,10640,10640,10640,0
20241014,121500,609518500,10640,10640,10640,10640,0
20241014,121400,609518500,10640,10640,10640,10640,51
20241014,121300,608975860,10640,10640,10640,10640,8
20241014,121200,608890740,10620,10620,10620,10620,357
20241014,121100,605099400,10650,10650,10650,10650,0
20241014,121000,605099400,10650,10650,10650,10650,0
20241014,120900,605099400,10650,10620,10650,10620,32
20241014,120800,604759140,10630,10650,10650,10630,4800
20241014,120700,553707050,10650,10650,10650,10650,0
20241014,120600,553707050,10650,10650,10650,10650,0
20241014,120500,553707050,10650,10650,10650,10650,10
20241014,120400,553600550,10650,10650,10650,10650,0
20241014,120300,553600550,10650,10650,10650,10650,1500
20241014,120200,537625550,10650,10670,10670,10650,33
20241014,120100,537274080,10650,10650,10650,10650,0
20241014,120000,537274080,10650,10650,10650,10650,0
20241014,115900,537274080,10650,10670,10670,10650,117
20241014,115800,536026870,10670,10670,10670,10670,0
20241014,115700,536026870,10670,10670,10670,10670,0
20241014,115600,536026870,10670,10670,10670,10670,0
20241014,115500,536026870,10670,10670,10670,10670,0
20241014,115400,536026870,10670,10670,10670,10670,0
20241014,115300,536026870,10670,10670,10670,10670,0
20241014,115200,536026870,10670,10670,10670,10670,1
20241014,115100,536016200,10660,10660,10670,10650,790
20241014,115000,527593690,10660,10660,10660,10660,0
20241014,114900,527593690,10660,10660,10660,10660,0
20241014,114800,527593690,10660,10660,10660,10660,0
20241014,114700,527593690,10660,10660,10660,10660,550
20241014,114600,521730690,10660,10660,10660,10660,47
20241014,114500,521229670,10650,10650,10650,10650,0
20241014,114400,521229670,10650,10650,10650,10650,0
20241014,114300,521229670,10650,10650,10650,10650,200
20241014,114200,519099670,10650,10650,10650,10650,0
20241014,114100,519099670,10650,10650,10650,10650,21
20241014,114000,518876020,10650,10650,10650,10650,9
20241014,113900,518780170,10650,10650,10650,10650,0
20241014,113800,518780170,10650,10650,10650,10650,0
20241014,113700,518780170,10650,10650,10650,10650,0
20241014,113600,518780170,10650,10650,10650,10650,0
20241014,113500,518780170,10650,10650,10650,10650,0
20241014,113400,518780170,10650,10650,10650,10650,5
20241014,113300,518726920,10650,10650,10650,10650,0
20241014,113200,518726920,10650,10650,10650,10650,0
20241014,113100,518726920,10650,10650,10650,10650,0
20241014,113000,518726920,10650,10650,10650,10650,0
20241014,112900,518726920,10650,10650,10650,10650,0
20241014,112800,518726920,10650,10650,10650,10650,165
20241014,112700,516969670,10650,10650,10650,10650,0
20241014,112600,516969670,10650,10650,10650,10650,0
20241014,112500,516969670,10650,10650,10650,10650,153
20241014,112400,515340220,10640,10640,10640,10640,0
20241014,112300,515340220,10640,10640,10640,10640,0
20241014,112200,515340220,10640,10640,10640,10640,0
20241014,112100,515340220,10640,10640,10640,10640,0
20241014,112000,515340220,10640,10640,10640,10640,101
20241014,111900,514265580,10650,10650,10650,10650,1
20241014,111800,514254930,10650,10650,10650,10650,11
20241014,111700,514137780,10650,10660,10660,10630,603
20241014,111600,507725970,10660,10660,10660,10660,0
20241014,111500,507725970,10660,10660,10660,10660,0
20241014,111400,507725970,10660,10660,10660,10660,0
20241014,111300,507725970,10660,10660,10660,10660,190
20241014,111200,505700570,10660,10660,10660,10660,52
20241014,111100,505146250,10660,10660,10660,10660,450
20241014,111000,500349250,10660,10660,10660,10660,0
20241014,110900,500349250,10660,10660,10660,10660,0
20241014,110800,500349250,10660,10660,10660,10660,0
20241014,110700,500349250,10660,10660,10660,10660,0
20241014,110600,500349250,10660,10660,10660,10660,16
20241014,110500,500178690,10670,10670,10670,10670,0
20241014,110400,500178690,10670,10670,10670,10670,0
20241014,110300,500178690,10670,10670,10670,10670,0
20241014,110200,500178690,10670,10670,10670,10670,10
20241014,110100,500071990,10660,10660,10660,10660,110
20241014,110000,498899390,10660,10660,10660,10660,1
20241014,105900,498888730,10660,10660,10660,10660,44
20241014,105800,498419690,10670,10670,10670,10660,48
20241014,105700,497907730,10670,10670,10670,10670,0
20241014,105600,497907730,10670,10680,10680,10660,25
20241014,105500,497640990,10630,10700,10710,10630,2644
20241014,105400,469387550,10700,10710,10710,10700,130
20241014,105300,467995590,10700,10700,10710,10700,2413
20241014,105200,442176480,10700,10690,10700,10690,1140
20241014,105100,429978490,10690,10680,10700,10680,1142
20241014,105000,417777250,10680,10680,10680,10680,35
20241014,104900,417403450,10680,10680,10680,10680,33
20241014,104800,417051010,10680,10680,10680,10680,400
20241014,104700,412779010,10670,10670,10670,10670,14
20241014,104600,412629630,10670,10650,10670,10650,24
20241014,104500,412373790,10660,10650,10660,10650,1449
20241014,104400,396932050,10650,10650,10650,10650,0
20241014,104300,396932050,10650,10650,10650,10650,0
20241014,104200,396932050,10650,10650,10650,10650,1
20241014,104100,396921400,10640,10640,10650,10640,159
20241014,104000,395229630,10650,10650,10650,10650,0
20241014,103900,395229630,10650,10650,10650,10650,0
20241014,103800,395229630,10650,10650,10650,10650,0
20241014,103700,395229630,10650,10650,10650,10650,0
20241014,103600,395229630,10650,10630,10650,10630,303
20241014,103500,392007650,10640,10640,10650,10640,411
20241014,103400,387634560,10650,10650,10650,10650,150
20241014,103300,386037060,10660,10660,10660,10660,0
20241014,103200,386037060,10660,10660,10660,10660,0
20241014,103100,386037060,10660,10660,10660,10660,47
20241014,103000,385536040,10660,10670,10670,10660,30
20241014,102900,385216040,10670,10670,10670,10670,29
20241014,102800,384906610,10670,10680,10680,10670,21
20241014,102700,384682530,10680,10680,10680,10680,8
20241014,102600,384597090,10680,10680,10680,10680,0
20241014,102500,384597090,10680,10690,10690,10680,577
20241014,102400,378429170,10690,10680,10690,10680,5
20241014,102300,378375740,10690,10690,10690,10680,29
20241014,102200,378065910,10690,10690,10690,10690,49
20241014,102100,377542100,10690,10680,10700,10680,223
20241014,102000,375157040,10690,10670,10690,10670,1163
20241014,101900,362730270,10670,10650,10670,10650,5
20241014,101800,362676980,10680,10660,10680,10640,211
20241014,101700,360428800,10680,10660,10680,10640,1602
20241014,101600,343336490,10680,10670,10680,10660,819
20241014,101500,334593040,10670,10670,10670,10670,1
20241014,101400,334582370,10660,10660,10660,10660,12
20241014,101300,334454450,10660,10660,10660,10660,9
20241014,101200,334358510,10670,10670,10670,10670,28
20241014,101100,334059750,10670,10670,10670,10670,5
20241014,101000,334006400,10670,10650,10690,10650,1018
20241014,100900,323138910,10640,10640,10640,10640,720
20241014,100800,315478110,10640,10640,10640,10640,1
20241014,100700,315467470,10640,10640,10640,10640,240
20241014,100600,312913870,10640,10640,10640,10640,0
20241014,100500,312913870,10640,10640,10640,10640,1
20241014,100400,312903230,10630,10630,10630,10630,31
20241014,100300,312573700,10640,10630,10640,10630,202
20241014,100200,310426430,10630,10630,10630,10630,13
20241014,100100,310288240,10630,10630,10630,10630,0
20241014,100000,310288240,10630,10620,10630,10620,78
20241014,095900,309459140,10630,10630,10630,10630,0
20241014,095800,309459140,10630,10630,10630,10630,193
20241014,095700,307407550,10630,10630,10640,10630,354
20241014,095600,303644520,10630,10630,10630,10630,0
20241014,095500,303644520,10630,10630,10630,10630,502
20241014,095400,298308260,10640,10620,10640,10620,333
20241014,095300,294767790,10620,10620,10620,10610,378
20241014,095200,290755250,10630,10640,10640,10630,538
20241014,095100,285031430,10660,10650,10660,10650,2
20241014,095000,285010120,10640,10640,10640,10640,1000
20241014,094900,274370120,10640,10670,10670,10640,3504
20241014,094800,237017140,10680,10680,10690,10670,1566
20241014,094700,220291580,10680,10660,10680,10660,1598
20241014,094600,203230730,10650,10630,10660,10630,6606
20241014,094500,132872950,10640,10630,10640,10630,1038
20241014,094400,121828960,10630,10600,10640,10600,1325
20241014,094300,107754400,10610,10600,10610,10600,289
20241014,094200,104690270,10590,10590,10590,10590,16
20241014,094100,104520830,10580,10580,10580,10580,105
20241014,094000,103409930,10580,10580,10580,10580,5
20241014,093900,103357030,10590,10580,10590,10580,306
20241014,093800,100119520,10580,10580,10580,10580,468
20241014,093700,95168080,10580,10580,10580,10580,0
20241014,093600,95168080,10580,10560,10580,10550,116
20241014,093500,93943830,10560,10560,10560,10560,2
20241014,093400,93922710,10590,10560,10590,10550,203
20241014,093300,91779270,10590,10590,10590,10590,0
20241014,093200,91779270,10590,10570,10590,10570,4
20241014,093100,91736950,10570,10580,10580,10570,145
20241014,093000,90203750,10570,10580,10580,10570,337
20241014,092900,86641600,10600,10590,10600,10590,5
20241014,092800,86588620,10600,10600,10600,10590,316
20241014,092700,83242140,10590,10590,10600,10590,535
20241014,092600,77571480,10600,10590,10600,10590,3
20241014,092500,77539700,10590,10590,10600,10590,115
20241014,092400,76321840,10590,10590,10600,10590,16
20241014,092300,76152390,10600,10600,10600,10600,0
20241014,092200,76152390,10600,10590,10600,10590,12
20241014,092100,76025290,10600,10600,10600,10600,50
20241014,092000,75495290,10600,10600,10600,10600,0
20241014,091900,75495290,10600,10600,10600,10600,101
20241014,091800,74424690,10590,10570,10600,10570,26
20241014,091700,74149180,10590,10570,10600,10570,9
20241014,091600,74053880,10580,10560,10580,10560,353
20241014,091500,70324510,10560,10560,10560,10560,106
20241014,091400,69205150,10580,10560,10580,10560,164
20241014,091300,67470870,10580,10580,10580,10560,390
20241014,091200,63346970,10590,10590,10590,10590,0
20241014,091100,63346970,10590,10600,10600,10590,153
20241014,091000,61725180,10590,10570,10590,10550,74
20241014,090900,60941640,10570,10570,10570,10570,0
20241014,090800,60941640,10570,10570,10570,10570,74
20241014,090700,60159460,10570,10570,10570,10570,556
20241014,090600,54282540,10570,10610,10610,10570,248
20241014,090500,51659200,10610,10620,10620,10610,240
20241014,090400,49110790,10650,10650,10650,10640,226
20241014,090300,46705100,10650,10640,10650,10640,1646
20241014,090200,29177550,10640,10570,10640,10570,1070
20241014,090100,17819060,10570,10530,10570,10510,232
20241014,090000,15372290,10580,10570,10580,10570,1449