KissMeData/072020/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,195100,452096260,10640,10640,10640,10640,261
20241015,195000,452096260,10640,10640,10640,10640,0
20241015,194900,452096260,10640,10640,10640,10640,0
20241015,194800,452096260,10640,10640,10640,10640,0
20241015,194700,452096260,10640,10640,10640,10640,0
20241015,194600,452096260,10640,10640,10640,10640,0
20241015,194500,452096260,10640,10640,10640,10640,0
20241015,194400,452096260,10640,10640,10640,10640,0
20241015,194300,452096260,10640,10640,10640,10640,0
20241015,194200,452096260,10640,10640,10640,10640,0
20241015,194100,452096260,10640,10640,10640,10640,0
20241015,194000,452096260,10640,10640,10640,10640,0
20241015,193900,452096260,10640,10640,10640,10640,0
20241015,193800,452096260,10640,10640,10640,10640,0
20241015,193700,452096260,10640,10640,10640,10640,0
20241015,193600,452096260,10640,10640,10640,10640,0
20241015,193500,452096260,10640,10640,10640,10640,0
20241015,193400,452096260,10640,10640,10640,10640,0
20241015,193300,452096260,10640,10640,10640,10640,0
20241015,193200,452096260,10640,10640,10640,10640,0
20241015,193100,452096260,10640,10640,10640,10640,0
20241015,193000,452096260,10640,10640,10640,10640,0
20241015,192900,452096260,10640,10640,10640,10640,0
20241015,192800,452096260,10640,10640,10640,10640,0
20241015,192700,452096260,10640,10640,10640,10640,0
20241015,192600,452096260,10640,10640,10640,10640,0
20241015,192500,452096260,10640,10640,10640,10640,0
20241015,192400,452096260,10640,10640,10640,10640,0
20241015,192300,452096260,10640,10640,10640,10640,0
20241015,192200,452096260,10640,10640,10640,10640,0
20241015,192100,452096260,10640,10640,10640,10640,261
20241015,192000,452096260,10640,10640,10640,10640,0
20241015,191900,452096260,10640,10640,10640,10640,0
20241015,191800,452096260,10640,10640,10640,10640,0
20241015,191700,452096260,10640,10640,10640,10640,0
20241015,191600,452096260,10640,10640,10640,10640,0
20241015,191500,452096260,10640,10640,10640,10640,0
20241015,191400,452096260,10640,10640,10640,10640,0
20241015,191300,452096260,10640,10640,10640,10640,0
20241015,191200,452096260,10640,10640,10640,10640,0
20241015,191100,452096260,10640,10640,10640,10640,0
20241015,191000,452096260,10640,10640,10640,10640,0
20241015,190900,452096260,10640,10640,10640,10640,0
20241015,190800,452096260,10640,10640,10640,10640,0
20241015,190700,452096260,10640,10640,10640,10640,0
20241015,190600,452096260,10640,10640,10640,10640,0
20241015,190500,452096260,10640,10640,10640,10640,0
20241015,190400,452096260,10640,10640,10640,10640,0
20241015,190300,452096260,10640,10640,10640,10640,0
20241015,190200,452096260,10640,10640,10640,10640,0
20241015,190100,452096260,10640,10640,10640,10640,0
20241015,190000,452096260,10640,10640,10640,10640,0
20241015,185900,452096260,10640,10640,10640,10640,0
20241015,185800,452096260,10640,10640,10640,10640,0
20241015,185700,452096260,10640,10640,10640,10640,0
20241015,185600,452096260,10640,10640,10640,10640,0
20241015,185500,452096260,10640,10640,10640,10640,0
20241015,185400,452096260,10640,10640,10640,10640,0
20241015,185300,452096260,10640,10640,10640,10640,0
20241015,185200,452096260,10640,10640,10640,10640,0
20241015,185100,452096260,10640,10640,10640,10640,261
20241015,185000,452096260,10640,10640,10640,10640,0
20241015,184900,452096260,10640,10640,10640,10640,0
20241015,184800,452096260,10640,10640,10640,10640,0
20241015,184700,452096260,10640,10640,10640,10640,0
20241015,184600,452096260,10640,10640,10640,10640,0
20241015,184500,452096260,10640,10640,10640,10640,0
20241015,184400,452096260,10640,10640,10640,10640,0
20241015,184300,452096260,10640,10640,10640,10640,0
20241015,184200,452096260,10640,10640,10640,10640,0
20241015,184100,452096260,10640,10640,10640,10640,0
20241015,184000,452096260,10640,10640,10640,10640,0
20241015,183900,452096260,10640,10640,10640,10640,0
20241015,183800,452096260,10640,10640,10640,10640,0
20241015,183700,452096260,10640,10640,10640,10640,0
20241015,183600,452096260,10640,10640,10640,10640,0
20241015,183500,452096260,10640,10640,10640,10640,0
20241015,183400,452096260,10640,10640,10640,10640,0
20241015,183300,452096260,10640,10640,10640,10640,0
20241015,183200,452096260,10640,10640,10640,10640,0
20241015,183100,452096260,10640,10640,10640,10640,0
20241015,183000,452096260,10640,10640,10640,10640,0
20241015,182900,452096260,10640,10640,10640,10640,0
20241015,182800,452096260,10640,10640,10640,10640,0
20241015,182700,452096260,10640,10640,10640,10640,0
20241015,182600,452096260,10640,10640,10640,10640,0
20241015,182500,452096260,10640,10640,10640,10640,0
20241015,182400,452096260,10640,10640,10640,10640,0
20241015,182300,452096260,10640,10640,10640,10640,0
20241015,182200,452096260,10640,10640,10640,10640,0
20241015,182100,452096260,10640,10640,10640,10640,261
20241015,182000,452096260,10640,10640,10640,10640,0
20241015,181900,452096260,10640,10640,10640,10640,0
20241015,181800,452096260,10640,10640,10640,10640,0
20241015,181700,452096260,10640,10640,10640,10640,0
20241015,181600,452096260,10640,10640,10640,10640,0
20241015,181500,452096260,10640,10640,10640,10640,0
20241015,181400,452096260,10640,10640,10640,10640,0
20241015,181300,452096260,10640,10640,10640,10640,0
20241015,181200,452096260,10640,10640,10640,10640,0
20241015,181100,452096260,10640,10640,10640,10640,0
20241015,181000,452096260,10640,10640,10640,10640,0
20241015,180900,452096260,10640,10640,10640,10640,0
20241015,180800,452096260,10640,10640,10640,10640,0
20241015,180700,452096260,10640,10640,10640,10640,0
20241015,180600,452096260,10640,10640,10640,10640,0
20241015,180500,452096260,10640,10640,10640,10640,0
20241015,180400,452096260,10640,10640,10640,10640,0
20241015,180300,452096260,10640,10640,10640,10640,0
20241015,180200,452096260,10640,10640,10640,10640,0
20241015,180100,452096260,10640,10640,10640,10640,0
20241015,180000,452096260,10640,10640,10640,10640,0
20241015,175900,452096260,10640,10640,10640,10640,0
20241015,175800,452096260,10640,10640,10640,10640,0
20241015,175700,452096260,10640,10640,10640,10640,0
20241015,175600,452096260,10640,10640,10640,10640,0
20241015,175500,452096260,10640,10640,10640,10640,0
20241015,175400,452096260,10640,10640,10640,10640,0
20241015,175300,452096260,10640,10640,10640,10640,0
20241015,175200,452096260,10640,10640,10640,10640,0
20241015,175100,452096260,10640,10640,10640,10640,261
20241015,175000,452096260,10640,10640,10640,10640,0
20241015,174900,452096260,10640,10640,10640,10640,0
20241015,174800,452096260,10640,10640,10640,10640,0
20241015,174700,452096260,10640,10640,10640,10640,0
20241015,174600,452096260,10640,10640,10640,10640,0
20241015,174500,452096260,10640,10640,10640,10640,0
20241015,174400,452096260,10640,10640,10640,10640,0
20241015,174300,452096260,10640,10640,10640,10640,0
20241015,174200,452096260,10640,10640,10640,10640,0
20241015,174100,452096260,10640,10640,10640,10640,0
20241015,174000,452096260,10640,10640,10640,10640,0
20241015,173900,452096260,10640,10640,10640,10640,0
20241015,173800,452096260,10640,10640,10640,10640,0
20241015,173700,452096260,10640,10640,10640,10640,0
20241015,173600,452096260,10640,10640,10640,10640,0
20241015,173500,452096260,10640,10640,10640,10640,0
20241015,173400,452096260,10640,10640,10640,10640,0
20241015,173300,452096260,10640,10640,10640,10640,0
20241015,173200,452096260,10640,10640,10640,10640,0
20241015,173100,452096260,10640,10640,10640,10640,0
20241015,173000,452096260,10640,10640,10640,10640,0
20241015,172900,452096260,10640,10640,10640,10640,0
20241015,172800,452096260,10640,10640,10640,10640,0
20241015,172700,452096260,10640,10640,10640,10640,0
20241015,172600,452096260,10640,10640,10640,10640,0
20241015,172500,452096260,10640,10640,10640,10640,0
20241015,172400,452096260,10640,10640,10640,10640,0
20241015,172300,452096260,10640,10640,10640,10640,0
20241015,172200,452096260,10640,10640,10640,10640,0
20241015,172100,452096260,10640,10640,10640,10640,261
20241015,172000,452096260,10640,10640,10640,10640,0
20241015,171900,452096260,10640,10640,10640,10640,0
20241015,171800,452096260,10640,10640,10640,10640,0
20241015,171700,452096260,10640,10640,10640,10640,0
20241015,171600,452096260,10640,10640,10640,10640,0
20241015,171500,452096260,10640,10640,10640,10640,0
20241015,171400,452096260,10640,10640,10640,10640,0
20241015,171300,452096260,10640,10640,10640,10640,0
20241015,171200,452096260,10640,10640,10640,10640,0
20241015,171100,452096260,10640,10640,10640,10640,0
20241015,171000,452096260,10640,10640,10640,10640,0
20241015,170900,452096260,10640,10640,10640,10640,0
20241015,170800,452096260,10640,10640,10640,10640,0
20241015,170700,452096260,10640,10640,10640,10640,0
20241015,170600,452096260,10640,10640,10640,10640,0
20241015,170500,452096260,10640,10640,10640,10640,0
20241015,170400,452096260,10640,10640,10640,10640,0
20241015,170300,452096260,10640,10640,10640,10640,0
20241015,170200,452096260,10640,10640,10640,10640,0
20241015,170100,452096260,10640,10640,10640,10640,0
20241015,170000,452096260,10640,10640,10640,10640,0
20241015,165900,452096260,10640,10640,10640,10640,0
20241015,165800,452096260,10640,10640,10640,10640,0
20241015,165700,452096260,10640,10640,10640,10640,0
20241015,165600,452096260,10640,10640,10640,10640,0
20241015,165500,452096260,10640,10640,10640,10640,0
20241015,165400,452096260,10640,10640,10640,10640,0
20241015,165300,452096260,10640,10640,10640,10640,0
20241015,165200,452096260,10640,10640,10640,10640,0
20241015,165100,452096260,10640,10640,10640,10640,261
20241015,165000,452096260,10640,10640,10640,10640,0
20241015,164900,452096260,10640,10640,10640,10640,0
20241015,164800,452096260,10640,10640,10640,10640,0
20241015,164700,452096260,10640,10640,10640,10640,0
20241015,164600,452096260,10640,10640,10640,10640,0
20241015,164500,452096260,10640,10640,10640,10640,0
20241015,164400,452096260,10640,10640,10640,10640,0
20241015,164300,452096260,10640,10640,10640,10640,0
20241015,164200,452096260,10640,10640,10640,10640,0
20241015,164100,452096260,10640,10640,10640,10640,0
20241015,164000,452096260,10640,10640,10640,10640,0
20241015,163900,452096260,10640,10640,10640,10640,0
20241015,163800,452096260,10640,10640,10640,10640,0
20241015,163700,452096260,10640,10640,10640,10640,0
20241015,163600,452096260,10640,10640,10640,10640,0
20241015,163500,452096260,10640,10640,10640,10640,0
20241015,163400,452096260,10640,10640,10640,10640,0
20241015,163300,452096260,10640,10640,10640,10640,0
20241015,163200,452096260,10640,10640,10640,10640,0
20241015,163100,452096260,10640,10640,10640,10640,0
20241015,163000,452096260,10640,10640,10640,10640,0
20241015,162900,452096260,10640,10640,10640,10640,0
20241015,162800,452096260,10640,10640,10640,10640,0
20241015,162700,452096260,10640,10640,10640,10640,0
20241015,162600,452096260,10640,10640,10640,10640,0
20241015,162500,452096260,10640,10640,10640,10640,0
20241015,162400,452096260,10640,10640,10640,10640,0
20241015,162300,452096260,10640,10640,10640,10640,0
20241015,162200,452096260,10640,10640,10640,10640,0
20241015,162100,452096260,10640,10640,10640,10640,261
20241015,162000,452096260,10640,10640,10640,10640,0
20241015,161900,452096260,10640,10640,10640,10640,0
20241015,161800,452096260,10640,10640,10640,10640,0
20241015,161700,452096260,10640,10640,10640,10640,0
20241015,161600,452096260,10640,10640,10640,10640,0
20241015,161500,452096260,10640,10640,10640,10640,0
20241015,161400,452096260,10640,10640,10640,10640,0
20241015,161300,452096260,10640,10640,10640,10640,0
20241015,161200,452096260,10640,10640,10640,10640,0
20241015,161100,452096260,10640,10640,10640,10640,0
20241015,161000,452096260,10640,10640,10640,10640,0
20241015,160900,452096260,10640,10640,10640,10640,0
20241015,160800,452096260,10640,10640,10640,10640,0
20241015,160700,452096260,10640,10640,10640,10640,0
20241015,160600,452096260,10640,10640,10640,10640,0
20241015,160500,452096260,10640,10640,10640,10640,0
20241015,160400,452096260,10640,10640,10640,10640,0
20241015,160300,452096260,10640,10640,10640,10640,0
20241015,160200,452096260,10640,10640,10640,10640,0
20241015,160100,452096260,10640,10640,10640,10640,0
20241015,160000,452096260,10640,10640,10640,10640,0
20241015,155900,452096260,10640,10640,10640,10640,0
20241015,155800,452096260,10640,10640,10640,10640,0
20241015,155700,452096260,10640,10640,10640,10640,0
20241015,155600,452096260,10640,10640,10640,10640,0
20241015,155500,452096260,10640,10640,10640,10640,0
20241015,155400,452096260,10640,10640,10640,10640,0
20241015,155300,452096260,10640,10640,10640,10640,0
20241015,155200,452096260,10640,10640,10640,10640,0
20241015,155100,452096260,10640,10640,10640,10640,261
20241015,155000,452096260,10640,10640,10640,10640,0
20241015,154900,452096260,10640,10640,10640,10640,0
20241015,154800,452096260,10640,10640,10640,10640,0
20241015,154700,452096260,10640,10640,10640,10640,0
20241015,154600,452096260,10640,10640,10640,10640,0
20241015,154500,452096260,10640,10640,10640,10640,0
20241015,154400,452096260,10640,10640,10640,10640,0
20241015,154300,452096260,10640,10640,10640,10640,0
20241015,154200,452096260,10640,10640,10640,10640,0
20241015,154100,452096260,10640,10640,10640,10640,0
20241015,154000,452096260,10640,10640,10640,10640,0
20241015,153900,452096260,10640,10640,10640,10640,0
20241015,153800,452096260,10640,10640,10640,10640,0
20241015,153700,452096260,10640,10640,10640,10640,0
20241015,153600,452096260,10640,10640,10640,10640,0
20241015,153500,452096260,10640,10640,10640,10640,0
20241015,153400,452096260,10640,10640,10640,10640,0
20241015,153300,452096260,10640,10640,10640,10640,0
20241015,153200,452096260,10640,10640,10640,10640,0
20241015,153100,452096260,10640,10640,10640,10640,0
20241015,153000,452096260,10640,10640,10640,10640,261
20241015,152900,449319220,10650,10650,10650,10650,0
20241015,152800,449319220,10650,10650,10650,10650,0
20241015,152700,449319220,10650,10650,10650,10650,0
20241015,152600,449319220,10650,10650,10650,10650,0
20241015,152500,449319220,10650,10650,10650,10650,0
20241015,152400,449319220,10650,10650,10650,10650,0
20241015,152300,449319220,10650,10650,10650,10650,0
20241015,152200,449319220,10650,10650,10650,10650,0
20241015,152100,449319220,10650,10650,10650,10650,0
20241015,152000,449319220,10650,10650,10650,10650,0
20241015,151900,449319220,10650,10660,10660,10650,763
20241015,151800,441192070,10660,10660,10660,10660,345
20241015,151700,437514370,10660,10660,10660,10660,0
20241015,151600,437514370,10660,10660,10660,10660,23
20241015,151500,437269190,10660,10660,10660,10660,94
20241015,151400,436267150,10660,10660,10660,10660,0
20241015,151300,436267150,10660,10660,10660,10660,0
20241015,151200,436267150,10660,10660,10660,10660,0
20241015,151100,436267150,10660,10660,10660,10660,0
20241015,151000,436267150,10660,10660,10660,10660,1
20241015,150900,436256490,10660,10660,10660,10660,0
20241015,150800,436256490,10660,10660,10660,10660,20
20241015,150700,436043290,10660,10660,10660,10660,0
20241015,150600,436043290,10660,10660,10660,10660,100
20241015,150500,434977290,10660,10660,10660,10660,0
20241015,150400,434977290,10660,10660,10660,10660,1
20241015,150300,434966630,10660,10660,10660,10660,0
20241015,150200,434966630,10660,10660,10660,10660,0
20241015,150100,434966630,10660,10660,10660,10660,1
20241015,150000,434955970,10670,10670,10670,10670,333
20241015,145900,431402860,10660,10660,10660,10660,0
20241015,145800,431402860,10660,10660,10660,10660,0
20241015,145700,431402860,10660,10660,10660,10660,0
20241015,145600,431402860,10660,10660,10660,10660,0
20241015,145500,431402860,10660,10660,10660,10660,0
20241015,145400,431402860,10660,10660,10660,10660,195
20241015,145300,429324160,10670,10670,10670,10670,52
20241015,145200,428769320,10680,10680,10680,10670,21
20241015,145100,428545050,10670,10690,10690,10670,2
20241015,145000,428523690,10680,10680,10680,10680,5
20241015,144900,428470290,10690,10690,10690,10690,470
20241015,144800,423445990,10690,10690,10690,10690,0
20241015,144700,423445990,10690,10690,10690,10690,0
20241015,144600,423445990,10690,10690,10690,10690,0
20241015,144500,423445990,10690,10690,10690,10690,0
20241015,144400,423445990,10690,10690,10690,10690,0
20241015,144300,423445990,10690,10700,10700,10690,29
20241015,144200,423135970,10690,10690,10690,10690,0
20241015,144100,423135970,10690,10680,10690,10680,79
20241015,144000,422291470,10690,10690,10690,10690,0
20241015,143900,422291470,10690,10690,10690,10690,0
20241015,143800,422291470,10690,10690,10690,10690,0
20241015,143700,422291470,10690,10690,10690,10690,0
20241015,143600,422291470,10690,10690,10690,10690,0
20241015,143500,422291470,10690,10690,10690,10690,1
20241015,143400,422280780,10690,10680,10690,10680,10
20241015,143300,422173910,10700,10700,10700,10700,0
20241015,143200,422173910,10700,10700,10700,10700,0
20241015,143100,422173910,10700,10680,10700,10680,121
20241015,143000,420881590,10670,10670,10670,10670,15
20241015,142900,420721540,10670,10670,10670,10670,137
20241015,142800,419259750,10670,10670,10670,10670,0
20241015,142700,419259750,10670,10670,10670,10670,0
20241015,142600,419259750,10670,10670,10670,10670,0
20241015,142500,419259750,10670,10670,10670,10670,100
20241015,142400,418192750,10670,10670,10670,10670,0
20241015,142300,418192750,10670,10670,10670,10670,1
20241015,142200,418182080,10670,10670,10670,10670,0
20241015,142100,418182080,10670,10670,10670,10670,0
20241015,142000,418182080,10670,10670,10670,10670,7
20241015,141900,418107390,10680,10680,10680,10680,0
20241015,141800,418107390,10680,10690,10690,10680,15
20241015,141700,417947140,10720,10690,10720,10690,9
20241015,141600,417850780,10690,10690,10690,10690,0
20241015,141500,417850780,10690,10690,10690,10690,0
20241015,141400,417850780,10690,10690,10690,10690,0
20241015,141300,417850780,10690,10690,10690,10690,0
20241015,141200,417850780,10690,10680,10690,10680,114
20241015,141100,416633210,10680,10680,10680,10680,300
20241015,141000,413429210,10670,10670,10670,10670,0
20241015,140900,413429210,10670,10670,10670,10670,0
20241015,140800,413429210,10670,10670,10670,10670,0
20241015,140700,413429210,10670,10670,10670,10670,0
20241015,140600,413429210,10670,10670,10670,10670,0
20241015,140500,413429210,10670,10670,10670,10670,22
20241015,140400,413194470,10680,10680,10680,10680,0
20241015,140300,413194470,10680,10680,10680,10680,0
20241015,140200,413194470,10680,10680,10680,10680,0
20241015,140100,413194470,10680,10680,10680,10680,0
20241015,140000,413194470,10680,10680,10680,10680,0
20241015,135900,413194470,10680,10680,10680,10680,0
20241015,135800,413194470,10680,10680,10680,10680,0
20241015,135700,413194470,10680,10680,10680,10680,0
20241015,135600,413194470,10680,10680,10680,10680,0
20241015,135500,413194470,10680,10680,10680,10680,91
20241015,135400,412222590,10690,10690,10690,10690,0
20241015,135300,412222590,10690,10690,10690,10690,0
20241015,135200,412222590,10690,10690,10690,10690,0
20241015,135100,412222590,10690,10690,10690,10690,0
20241015,135000,412222590,10690,10690,10690,10690,102
20241015,134900,411132210,10720,10690,10720,10690,2
20241015,134800,411110800,10690,10690,10690,10690,0
20241015,134700,411110800,10690,10690,10690,10690,0
20241015,134600,411110800,10690,10690,10690,10690,0
20241015,134500,411110800,10690,10690,10690,10690,0
20241015,134400,411110800,10690,10690,10690,10690,0
20241015,134300,411110800,10690,10690,10690,10690,0
20241015,134200,411110800,10690,10690,10690,10690,0
20241015,134100,411110800,10690,10690,10690,10690,0
20241015,134000,411110800,10690,10690,10690,10690,0
20241015,133900,411110800,10690,10690,10690,10690,10
20241015,133800,411003900,10690,10690,10720,10690,101
20241015,133700,409924180,10680,10680,10680,10680,0
20241015,133600,409924180,10680,10680,10680,10680,32
20241015,133500,409582420,10670,10670,10670,10670,22
20241015,133400,409347680,10670,10670,10670,10670,5
20241015,133300,409294330,10670,10670,10670,10670,1
20241015,133200,409283660,10690,10660,10690,10660,51
20241015,133100,408739970,10650,10650,10650,10650,0
20241015,133000,408739970,10650,10650,10650,10650,6
20241015,132900,408676070,10650,10650,10650,10650,0
20241015,132800,408676070,10650,10650,10650,10650,0
20241015,132700,408676070,10650,10650,10650,10650,0
20241015,132600,408676070,10650,10650,10650,10650,0
20241015,132500,408676070,10650,10650,10650,10650,0
20241015,132400,408676070,10650,10650,10650,10650,0
20241015,132300,408676070,10650,10650,10650,10650,0
20241015,132200,408676070,10650,10650,10650,10650,0
20241015,132100,408676070,10650,10650,10650,10650,0
20241015,132000,408676070,10650,10650,10650,10650,0
20241015,131900,408676070,10650,10650,10650,10650,0
20241015,131800,408676070,10650,10650,10650,10650,0
20241015,131700,408676070,10650,10650,10650,10650,0
20241015,131600,408676070,10650,10650,10650,10650,0
20241015,131500,408676070,10650,10650,10650,10650,0
20241015,131400,408676070,10650,10650,10650,10650,0
20241015,131300,408676070,10650,10660,10660,10650,200
20241015,131200,406545970,10670,10670,10670,10670,0
20241015,131100,406545970,10670,10670,10670,10670,0
20241015,131000,406545970,10670,10670,10670,10670,0
20241015,130900,406545970,10670,10670,10670,10670,0
20241015,130800,406545970,10670,10660,10670,10660,61
20241015,130700,405895700,10660,10660,10660,10660,5
20241015,130600,405842400,10660,10660,10660,10660,2
20241015,130500,405821080,10660,10660,10660,10660,50
20241015,130400,405288080,10670,10670,10670,10670,0
20241015,130300,405288080,10670,10670,10670,10670,0
20241015,130200,405288080,10670,10670,10670,10670,0
20241015,130100,405288080,10670,10660,10670,10660,18
20241015,130000,405096180,10670,10670,10670,10670,0
20241015,125900,405096180,10670,10670,10670,10670,0
20241015,125800,405096180,10670,10670,10670,10670,0
20241015,125700,405096180,10670,10670,10670,10670,0
20241015,125600,405096180,10670,10670,10670,10660,84
20241015,125500,404200090,10680,10680,10680,10680,0
20241015,125400,404200090,10680,10680,10680,10680,0
20241015,125300,404200090,10680,10680,10680,10680,0
20241015,125200,404200090,10680,10680,10680,10680,0
20241015,125100,404200090,10680,10680,10680,10680,0
20241015,125000,404200090,10680,10680,10680,10680,0
20241015,124900,404200090,10680,10680,10680,10680,0
20241015,124800,404200090,10680,10680,10680,10680,0
20241015,124700,404200090,10680,10680,10680,10680,0
20241015,124600,404200090,10680,10680,10680,10680,0
20241015,124500,404200090,10680,10680,10680,10680,1
20241015,124400,404189410,10680,10680,10680,10680,0
20241015,124300,404189410,10680,10680,10680,10680,1
20241015,124200,404178730,10680,10680,10680,10680,0
20241015,124100,404178730,10680,10680,10680,10680,2
20241015,124000,404157370,10690,10690,10690,10690,0
20241015,123900,404157370,10690,10690,10690,10690,0
20241015,123800,404157370,10690,10690,10690,10690,0
20241015,123700,404157370,10690,10680,10690,10680,15
20241015,123600,403997160,10670,10670,10670,10670,0
20241015,123500,403997160,10670,10670,10670,10670,34
20241015,123400,403634380,10670,10670,10670,10670,200
20241015,123300,401500380,10670,10670,10670,10670,13
20241015,123200,401361670,10670,10660,10670,10660,2
20241015,123100,401340340,10670,10670,10670,10670,0
20241015,123000,401340340,10670,10650,10670,10650,2
20241015,122900,401319020,10650,10650,10650,10650,0
20241015,122800,401319020,10650,10650,10650,10650,100
20241015,122700,400254020,10650,10630,10650,10630,175
20241015,122600,398393500,10630,10630,10630,10630,6
20241015,122500,398329720,10630,10630,10630,10630,5
20241015,122400,398276570,10630,10630,10630,10630,2
20241015,122300,398255310,10630,10630,10630,10630,3
20241015,122200,398223420,10640,10630,10640,10630,13
20241015,122100,398085220,10630,10630,10630,10630,0
20241015,122000,398085220,10630,10630,10630,10630,0
20241015,121900,398085220,10630,10630,10630,10630,1
20241015,121800,398074590,10640,10640,10640,10640,0
20241015,121700,398074590,10640,10640,10640,10640,0
20241015,121600,398074590,10640,10640,10640,10610,757
20241015,121500,390036590,10650,10630,10650,10630,141
20241015,121400,388537690,10630,10630,10630,10630,0
20241015,121300,388537690,10630,10640,10640,10630,1164
20241015,121200,376159370,10640,10640,10640,10640,0
20241015,121100,376159370,10640,10640,10640,10640,69
20241015,121000,375425210,10650,10650,10650,10650,25
20241015,120900,375158960,10650,10650,10650,10650,0
20241015,120800,375158960,10650,10650,10650,10650,62
20241015,120700,374498660,10660,10660,10660,10660,2
20241015,120600,374477340,10650,10660,10660,10650,2636
20241015,120500,346387120,10660,10660,10660,10660,0
20241015,120400,346387120,10660,10660,10660,10660,0
20241015,120300,346387120,10660,10660,10660,10660,40
20241015,120200,345960720,10660,10660,10660,10660,1
20241015,120100,345950060,10670,10670,10670,10670,0
20241015,120000,345950060,10670,10670,10670,10670,0
20241015,115900,345950060,10670,10670,10670,10670,0
20241015,115800,345950060,10670,10670,10670,10670,410
20241015,115700,341575360,10670,10670,10670,10670,1
20241015,115600,341564690,10680,10680,10680,10680,73
20241015,115500,340785050,10680,10680,10680,10680,0
20241015,115400,340785050,10680,10680,10680,10680,0
20241015,115300,340785050,10680,10680,10680,10680,4
20241015,115200,340742330,10680,10680,10680,10680,3
20241015,115100,340710290,10680,10680,10680,10680,0
20241015,115000,340710290,10680,10680,10680,10680,0
20241015,114900,340710290,10680,10680,10680,10680,50
20241015,114800,340176290,10680,10680,10680,10680,0
20241015,114700,340176290,10680,10680,10680,10680,41
20241015,114600,339738410,10680,10680,10680,10680,0
20241015,114500,339738410,10680,10680,10680,10680,463
20241015,114400,334793570,10680,10680,10680,10680,0
20241015,114300,334793570,10680,10680,10680,10680,35
20241015,114200,334419770,10680,10680,10680,10680,0
20241015,114100,334419770,10680,10680,10680,10680,30
20241015,114000,334099370,10680,10680,10680,10680,0
20241015,113900,334099370,10680,10680,10680,10680,0
20241015,113800,334099370,10680,10680,10680,10680,0
20241015,113700,334099370,10680,10680,10680,10680,5
20241015,113600,334045970,10690,10680,10690,10680,3
20241015,113500,334013920,10690,10690,10690,10680,11
20241015,113400,333896380,10680,10680,10690,10680,13
20241015,113300,333757480,10690,10680,10690,10680,6
20241015,113200,333693370,10690,10690,10690,10690,0
20241015,113100,333693370,10690,10690,10690,10690,0
20241015,113000,333693370,10690,10690,10690,10690,0
20241015,112900,333693370,10690,10690,10690,10690,0
20241015,112800,333693370,10690,10690,10690,10690,0
20241015,112700,333693370,10690,10680,10690,10680,9
20241015,112600,333597170,10670,10670,10670,10670,40
20241015,112500,333170370,10670,10670,10670,10670,0
20241015,112400,333170370,10670,10670,10670,10670,0
20241015,112300,333170370,10670,10670,10670,10670,0
20241015,112200,333170370,10670,10670,10670,10670,0
20241015,112100,333170370,10670,10670,10670,10670,0
20241015,112000,333170370,10670,10670,10670,10670,0
20241015,111900,333170370,10670,10670,10670,10670,0
20241015,111800,333170370,10670,10670,10670,10670,1
20241015,111700,333159700,10670,10670,10670,10670,0
20241015,111600,333159700,10670,10670,10670,10670,0
20241015,111500,333159700,10670,10670,10670,10670,0
20241015,111400,333159700,10670,10670,10670,10670,0
20241015,111300,333159700,10670,10680,10680,10670,300
20241015,111200,329958460,10680,10690,10690,10680,352
20241015,111100,326198970,10690,10690,10690,10690,0
20241015,111000,326198970,10690,10690,10690,10690,0
20241015,110900,326198970,10690,10700,10710,10690,114
20241015,110800,324979630,10720,10700,10720,10700,4
20241015,110700,324936790,10700,10700,10700,10700,0
20241015,110600,324936790,10700,10700,10700,10700,0
20241015,110500,324936790,10700,10700,10720,10700,278
20241015,110400,321962070,10710,10710,10710,10710,1
20241015,110300,321951360,10700,10700,10700,10700,0
20241015,110200,321951360,10700,10700,10700,10700,1
20241015,110100,321940660,10700,10700,10700,10700,0
20241015,110000,321940660,10700,10700,10700,10700,100
20241015,105900,320870660,10700,10700,10700,10700,0
20241015,105800,320870660,10700,10700,10700,10700,0
20241015,105700,320870660,10700,10690,10710,10690,201
20241015,105600,318719410,10700,10690,10700,10690,47
20241015,105500,318216970,10680,10680,10680,10680,0
20241015,105400,318216970,10680,10680,10680,10680,0
20241015,105300,318216970,10680,10680,10680,10680,0
20241015,105200,318216970,10680,10680,10680,10680,0
20241015,105100,318216970,10680,10680,10680,10680,0
20241015,105000,318216970,10680,10680,10680,10680,1
20241015,104900,318206290,10690,10690,10690,10690,0
20241015,104800,318206290,10690,10690,10690,10690,0
20241015,104700,318206290,10690,10690,10690,10690,0
20241015,104600,318206290,10690,10690,10690,10690,45
20241015,104500,317725240,10690,10680,10690,10680,302
20241015,104400,314496870,10690,10690,10690,10680,151
20241015,104300,312883170,10680,10670,10700,10670,3
20241015,104200,312851120,10660,10670,10670,10660,646
20241015,104100,305964730,10680,10680,10680,10680,29
20241015,104000,305655010,10700,10700,10700,10700,0
20241015,103900,305655010,10700,10700,10700,10700,1
20241015,103800,305644310,10680,10680,10700,10680,7
20241015,103700,305569510,10690,10690,10700,10680,18
20241015,103600,305377210,10720,10720,10720,10690,3
20241015,103500,305345080,10690,10690,10690,10690,164
20241015,103400,303591920,10690,10690,10690,10690,100
20241015,103300,302522920,10680,10680,10680,10680,0
20241015,103200,302522920,10680,10690,10690,10680,2
20241015,103100,302501550,10680,10680,10690,10680,17
20241015,103000,302319850,10690,10690,10690,10690,0
20241015,102900,302319850,10690,10660,10690,10660,11
20241015,102800,302202550,10690,10690,10690,10690,0
20241015,102700,302202550,10690,10690,10690,10690,0
20241015,102600,302202550,10690,10670,10690,10670,51
20241015,102500,301657380,10690,10670,10690,10660,160
20241015,102400,299950090,10690,10690,10690,10680,15
20241015,102300,299789750,10690,10690,10690,10690,2
20241015,102200,299768370,10690,10690,10690,10690,0
20241015,102100,299768370,10690,10690,10690,10690,12
20241015,102000,299640090,10690,10690,10690,10690,0
20241015,101900,299640090,10690,10690,10690,10690,0
20241015,101800,299640090,10690,10690,10690,10690,1
20241015,101700,299629400,10700,10700,10700,10700,0
20241015,101600,299629400,10700,10680,10700,10680,4
20241015,101500,299586640,10700,10680,10700,10680,3
20241015,101400,299554580,10680,10680,10690,10680,4
20241015,101300,299511850,10680,10680,10690,10680,16
20241015,101200,299340950,10690,10680,10700,10670,9
20241015,101100,299244750,10680,10680,10680,10680,0
20241015,101000,299244750,10680,10680,10700,10680,101
20241015,100900,298164090,10700,10700,10700,10700,0
20241015,100800,298164090,10700,10700,10700,10700,0
20241015,100700,298164090,10700,10700,10700,10700,0
20241015,100600,298164090,10700,10670,10700,10670,8
20241015,100500,298078630,10690,10690,10690,10690,0
20241015,100400,298078630,10690,10670,10690,10670,2
20241015,100300,298057270,10660,10660,10660,10660,47
20241015,100200,297556250,10660,10650,10660,10650,2
20241015,100100,297534940,10640,10640,10640,10640,0
20241015,100000,297534940,10640,10650,10650,10640,30
20241015,095900,297215640,10640,10640,10640,10640,50
20241015,095800,296683640,10650,10650,10650,10650,10
20241015,095700,296577140,10650,10640,10660,10640,6
20241015,095600,296513240,10660,10630,10660,10630,109
20241015,095500,295354470,10630,10630,10630,10630,4
20241015,095400,295311950,10630,10650,10650,10630,1401
20241015,095300,280405660,10650,10660,10660,10650,830
20241015,095200,271561320,10660,10660,10660,10660,10
20241015,095100,271454720,10660,10670,10670,10660,195
20241015,095000,269374510,10670,10690,10690,10670,59
20241015,094900,268743860,10680,10670,10680,10670,213
20241015,094800,266471140,10680,10700,10700,10680,5024
20241015,094700,212732440,10700,10730,10730,10700,3456
20241015,094600,175717490,10730,10730,10730,10730,116
20241015,094500,174472810,10730,10720,10730,10720,20
20241015,094400,174258250,10720,10720,10720,10720,0
20241015,094300,174258250,10720,10740,10740,10720,101
20241015,094200,173175510,10720,10720,10720,10720,25
20241015,094100,172907510,10730,10740,10740,10720,63
20241015,094000,172232090,10720,10720,10720,10720,0
20241015,093900,172232090,10720,10720,10720,10720,30
20241015,093800,171910490,10720,10720,10720,10720,150
20241015,093700,170302490,10720,10720,10720,10720,0
20241015,093600,170302490,10720,10720,10720,10720,10
20241015,093500,170195290,10720,10720,10720,10720,50
20241015,093400,169659290,10710,10710,10710,10710,5
20241015,093300,169605740,10710,10710,10710,10710,4
20241015,093200,169562900,10710,10730,10730,10710,1045
20241015,093100,158355450,10730,10740,10740,10730,300
20241015,093000,155134320,10740,10750,10750,10740,170
20241015,092900,153308510,10740,10740,10740,10740,1
20241015,092800,153297770,10750,10750,10750,10750,0
20241015,092700,153297770,10750,10750,10750,10750,1
20241015,092600,153287020,10740,10740,10740,10740,16
20241015,092500,153115180,10750,10750,10750,10750,1
20241015,092400,153104430,10740,10740,10740,10740,0
20241015,092300,153104430,10740,10750,10750,10740,608
20241015,092200,146573510,10740,10740,10740,10740,96
20241015,092100,145542470,10740,10740,10740,10740,327
20241015,092000,142030490,10730,10730,10730,10730,175
20241015,091900,140152740,10730,10730,10730,10730,327
20241015,091800,136644030,10740,10740,10740,10740,186
20241015,091700,134646390,10730,10730,10730,10730,3
20241015,091600,134614200,10730,10730,10730,10730,1777
20241015,091500,115546990,10730,10740,10740,10730,544
20241015,091400,109704610,10740,10730,10740,10730,293
20241015,091300,106560460,10730,10730,10730,10720,107
20241015,091200,105412930,10730,10730,10730,10730,140
20241015,091100,103910730,10730,10730,10730,10730,21
20241015,091000,103685400,10740,10740,10740,10740,187
20241015,090900,101677020,10720,10720,10720,10720,30
20241015,090800,101355420,10720,10730,10730,10720,470
20241015,090700,96315910,10750,10750,10750,10750,80
20241015,090600,95455910,10750,10740,10750,10740,2
20241015,090500,95434420,10720,10720,10720,10710,981
20241015,090400,84920100,10730,10730,10730,10730,501
20241015,090300,79544370,10730,10720,10730,10720,1913
20241015,090200,59035010,10720,10740,10740,10720,2598
20241015,090100,31172750,10750,10750,10750,10730,492
20241015,090000,25888550,10750,10800,10800,10750,2396