KissMeData/084010/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,195800,185377490,13730,13730,13730,13730,149
20241011,195700,185377490,13730,13730,13730,13730,0
20241011,195600,185377490,13730,13730,13730,13730,0
20241011,195500,185377490,13730,13730,13730,13730,0
20241011,195400,185377490,13730,13730,13730,13730,0
20241011,195300,185377490,13730,13730,13730,13730,0
20241011,195200,185377490,13730,13730,13730,13730,0
20241011,195100,185377490,13730,13730,13730,13730,0
20241011,195000,185377490,13730,13730,13730,13730,0
20241011,194900,185377490,13730,13730,13730,13730,0
20241011,194800,185377490,13730,13730,13730,13730,0
20241011,194700,185377490,13730,13730,13730,13730,0
20241011,194600,185377490,13730,13730,13730,13730,0
20241011,194500,185377490,13730,13730,13730,13730,0
20241011,194400,185377490,13730,13730,13730,13730,0
20241011,194300,185377490,13730,13730,13730,13730,0
20241011,194200,185377490,13730,13730,13730,13730,0
20241011,194100,185377490,13730,13730,13730,13730,0
20241011,194000,185377490,13730,13730,13730,13730,0
20241011,193900,185377490,13730,13730,13730,13730,0
20241011,193800,185377490,13730,13730,13730,13730,0
20241011,193700,185377490,13730,13730,13730,13730,0
20241011,193600,185377490,13730,13730,13730,13730,0
20241011,193500,185377490,13730,13730,13730,13730,0
20241011,193400,185377490,13730,13730,13730,13730,0
20241011,193300,185377490,13730,13730,13730,13730,0
20241011,193200,185377490,13730,13730,13730,13730,0
20241011,193100,185377490,13730,13730,13730,13730,0
20241011,193000,185377490,13730,13730,13730,13730,0
20241011,192900,185377490,13730,13730,13730,13730,0
20241011,192800,185377490,13730,13730,13730,13730,149
20241011,192700,185377490,13730,13730,13730,13730,0
20241011,192600,185377490,13730,13730,13730,13730,0
20241011,192500,185377490,13730,13730,13730,13730,0
20241011,192400,185377490,13730,13730,13730,13730,0
20241011,192300,185377490,13730,13730,13730,13730,0
20241011,192200,185377490,13730,13730,13730,13730,0
20241011,192100,185377490,13730,13730,13730,13730,0
20241011,192000,185377490,13730,13730,13730,13730,0
20241011,191900,185377490,13730,13730,13730,13730,0
20241011,191800,185377490,13730,13730,13730,13730,0
20241011,191700,185377490,13730,13730,13730,13730,0
20241011,191600,185377490,13730,13730,13730,13730,0
20241011,191500,185377490,13730,13730,13730,13730,0
20241011,191400,185377490,13730,13730,13730,13730,0
20241011,191300,185377490,13730,13730,13730,13730,0
20241011,191200,185377490,13730,13730,13730,13730,0
20241011,191100,185377490,13730,13730,13730,13730,0
20241011,191000,185377490,13730,13730,13730,13730,0
20241011,190900,185377490,13730,13730,13730,13730,0
20241011,190800,185377490,13730,13730,13730,13730,0
20241011,190700,185377490,13730,13730,13730,13730,0
20241011,190600,185377490,13730,13730,13730,13730,0
20241011,190500,185377490,13730,13730,13730,13730,0
20241011,190400,185377490,13730,13730,13730,13730,0
20241011,190300,185377490,13730,13730,13730,13730,0
20241011,190200,185377490,13730,13730,13730,13730,0
20241011,190100,185377490,13730,13730,13730,13730,0
20241011,190000,185377490,13730,13730,13730,13730,0
20241011,185900,185377490,13730,13730,13730,13730,0
20241011,185800,185377490,13730,13730,13730,13730,149
20241011,185700,185377490,13730,13730,13730,13730,0
20241011,185600,185377490,13730,13730,13730,13730,0
20241011,185500,185377490,13730,13730,13730,13730,0
20241011,185400,185377490,13730,13730,13730,13730,0
20241011,185300,185377490,13730,13730,13730,13730,0
20241011,185200,185377490,13730,13730,13730,13730,0
20241011,185100,185377490,13730,13730,13730,13730,0
20241011,185000,185377490,13730,13730,13730,13730,0
20241011,184900,185377490,13730,13730,13730,13730,0
20241011,184800,185377490,13730,13730,13730,13730,0
20241011,184700,185377490,13730,13730,13730,13730,0
20241011,184600,185377490,13730,13730,13730,13730,0
20241011,184500,185377490,13730,13730,13730,13730,0
20241011,184400,185377490,13730,13730,13730,13730,0
20241011,184300,185377490,13730,13730,13730,13730,0
20241011,184200,185377490,13730,13730,13730,13730,0
20241011,184100,185377490,13730,13730,13730,13730,0
20241011,184000,185377490,13730,13730,13730,13730,0
20241011,183900,185377490,13730,13730,13730,13730,0
20241011,183800,185377490,13730,13730,13730,13730,0
20241011,183700,185377490,13730,13730,13730,13730,0
20241011,183600,185377490,13730,13730,13730,13730,0
20241011,183500,185377490,13730,13730,13730,13730,0
20241011,183400,185377490,13730,13730,13730,13730,0
20241011,183300,185377490,13730,13730,13730,13730,0
20241011,183200,185377490,13730,13730,13730,13730,0
20241011,183100,185377490,13730,13730,13730,13730,0
20241011,183000,185377490,13730,13730,13730,13730,0
20241011,182900,185377490,13730,13730,13730,13730,0
20241011,182800,185377490,13730,13730,13730,13730,149
20241011,182700,185377490,13730,13730,13730,13730,0
20241011,182600,185377490,13730,13730,13730,13730,0
20241011,182500,185377490,13730,13730,13730,13730,0
20241011,182400,185377490,13730,13730,13730,13730,0
20241011,182300,185377490,13730,13730,13730,13730,0
20241011,182200,185377490,13730,13730,13730,13730,0
20241011,182100,185377490,13730,13730,13730,13730,0
20241011,182000,185377490,13730,13730,13730,13730,0
20241011,181900,185377490,13730,13730,13730,13730,0
20241011,181800,185377490,13730,13730,13730,13730,0
20241011,181700,185377490,13730,13730,13730,13730,0
20241011,181600,185377490,13730,13730,13730,13730,0
20241011,181500,185377490,13730,13730,13730,13730,0
20241011,181400,185377490,13730,13730,13730,13730,0
20241011,181300,185377490,13730,13730,13730,13730,0
20241011,181200,185377490,13730,13730,13730,13730,0
20241011,181100,185377490,13730,13730,13730,13730,0
20241011,181000,185377490,13730,13730,13730,13730,0
20241011,180900,185377490,13730,13730,13730,13730,0
20241011,180800,185377490,13730,13730,13730,13730,0
20241011,180700,185377490,13730,13730,13730,13730,0
20241011,180600,185377490,13730,13730,13730,13730,0
20241011,180500,185377490,13730,13730,13730,13730,0
20241011,180400,185377490,13730,13730,13730,13730,0
20241011,180300,185377490,13730,13730,13730,13730,0
20241011,180200,185377490,13730,13730,13730,13730,0
20241011,180100,185377490,13730,13730,13730,13730,0
20241011,180000,185377490,13730,13730,13730,13730,0
20241011,175900,185377490,13730,13730,13730,13730,0
20241011,175800,185377490,13730,13730,13730,13730,149
20241011,175700,185377490,13730,13730,13730,13730,0
20241011,175600,185377490,13730,13730,13730,13730,0
20241011,175500,185377490,13730,13730,13730,13730,0
20241011,175400,185377490,13730,13730,13730,13730,0
20241011,175300,185377490,13730,13730,13730,13730,0
20241011,175200,185377490,13730,13730,13730,13730,0
20241011,175100,185377490,13730,13730,13730,13730,0
20241011,175000,185377490,13730,13730,13730,13730,0
20241011,174900,185377490,13730,13730,13730,13730,0
20241011,174800,185377490,13730,13730,13730,13730,0
20241011,174700,185377490,13730,13730,13730,13730,0
20241011,174600,185377490,13730,13730,13730,13730,0
20241011,174500,185377490,13730,13730,13730,13730,0
20241011,174400,185377490,13730,13730,13730,13730,0
20241011,174300,185377490,13730,13730,13730,13730,0
20241011,174200,185377490,13730,13730,13730,13730,0
20241011,174100,185377490,13730,13730,13730,13730,0
20241011,174000,185377490,13730,13730,13730,13730,0
20241011,173900,185377490,13730,13730,13730,13730,0
20241011,173800,185377490,13730,13730,13730,13730,0
20241011,173700,185377490,13730,13730,13730,13730,0
20241011,173600,185377490,13730,13730,13730,13730,0
20241011,173500,185377490,13730,13730,13730,13730,0
20241011,173400,185377490,13730,13730,13730,13730,0
20241011,173300,185377490,13730,13730,13730,13730,0
20241011,173200,185377490,13730,13730,13730,13730,0
20241011,173100,185377490,13730,13730,13730,13730,0
20241011,173000,185377490,13730,13730,13730,13730,0
20241011,172900,185377490,13730,13730,13730,13730,0
20241011,172800,185377490,13730,13730,13730,13730,149
20241011,172700,185377490,13730,13730,13730,13730,0
20241011,172600,185377490,13730,13730,13730,13730,0
20241011,172500,185377490,13730,13730,13730,13730,0
20241011,172400,185377490,13730,13730,13730,13730,0
20241011,172300,185377490,13730,13730,13730,13730,0
20241011,172200,185377490,13730,13730,13730,13730,0
20241011,172100,185377490,13730,13730,13730,13730,0
20241011,172000,185377490,13730,13730,13730,13730,0
20241011,171900,185377490,13730,13730,13730,13730,0
20241011,171800,185377490,13730,13730,13730,13730,0
20241011,171700,185377490,13730,13730,13730,13730,0
20241011,171600,185377490,13730,13730,13730,13730,0
20241011,171500,185377490,13730,13730,13730,13730,0
20241011,171400,185377490,13730,13730,13730,13730,0
20241011,171300,185377490,13730,13730,13730,13730,0
20241011,171200,185377490,13730,13730,13730,13730,0
20241011,171100,185377490,13730,13730,13730,13730,0
20241011,171000,185377490,13730,13730,13730,13730,0
20241011,170900,185377490,13730,13730,13730,13730,0
20241011,170800,185377490,13730,13730,13730,13730,0
20241011,170700,185377490,13730,13730,13730,13730,0
20241011,170600,185377490,13730,13730,13730,13730,0
20241011,170500,185377490,13730,13730,13730,13730,0
20241011,170400,185377490,13730,13730,13730,13730,0
20241011,170300,185377490,13730,13730,13730,13730,0
20241011,170200,185377490,13730,13730,13730,13730,0
20241011,170100,185377490,13730,13730,13730,13730,0
20241011,170000,185377490,13730,13730,13730,13730,0
20241011,165900,185377490,13730,13730,13730,13730,0
20241011,165800,185377490,13730,13730,13730,13730,149
20241011,165700,185377490,13730,13730,13730,13730,0
20241011,165600,185377490,13730,13730,13730,13730,0
20241011,165500,185377490,13730,13730,13730,13730,0
20241011,165400,185377490,13730,13730,13730,13730,0
20241011,165300,185377490,13730,13730,13730,13730,0
20241011,165200,185377490,13730,13730,13730,13730,0
20241011,165100,185377490,13730,13730,13730,13730,0
20241011,165000,185377490,13730,13730,13730,13730,0
20241011,164900,185377490,13730,13730,13730,13730,0
20241011,164800,185377490,13730,13730,13730,13730,0
20241011,164700,185377490,13730,13730,13730,13730,0
20241011,164600,185377490,13730,13730,13730,13730,0
20241011,164500,185377490,13730,13730,13730,13730,0
20241011,164400,185377490,13730,13730,13730,13730,0
20241011,164300,185377490,13730,13730,13730,13730,0
20241011,164200,185377490,13730,13730,13730,13730,0
20241011,164100,185377490,13730,13730,13730,13730,0
20241011,164000,185377490,13730,13730,13730,13730,0
20241011,163900,185377490,13730,13730,13730,13730,0
20241011,163800,185377490,13730,13730,13730,13730,0
20241011,163700,185377490,13730,13730,13730,13730,0
20241011,163600,185377490,13730,13730,13730,13730,0
20241011,163500,185377490,13730,13730,13730,13730,0
20241011,163400,185377490,13730,13730,13730,13730,0
20241011,163300,185377490,13730,13730,13730,13730,0
20241011,163200,185377490,13730,13730,13730,13730,0
20241011,163100,185377490,13730,13730,13730,13730,0
20241011,163000,185377490,13730,13730,13730,13730,0
20241011,162900,185377490,13730,13730,13730,13730,0
20241011,162800,185377490,13730,13730,13730,13730,149
20241011,162700,185377490,13730,13730,13730,13730,0
20241011,162600,185377490,13730,13730,13730,13730,0
20241011,162500,185377490,13730,13730,13730,13730,0
20241011,162400,185377490,13730,13730,13730,13730,0
20241011,162300,185377490,13730,13730,13730,13730,0
20241011,162200,185377490,13730,13730,13730,13730,0
20241011,162100,185377490,13730,13730,13730,13730,0
20241011,162000,185377490,13730,13730,13730,13730,0
20241011,161900,185377490,13730,13730,13730,13730,0
20241011,161800,185377490,13730,13730,13730,13730,0
20241011,161700,185377490,13730,13730,13730,13730,0
20241011,161600,185377490,13730,13730,13730,13730,0
20241011,161500,185377490,13730,13730,13730,13730,0
20241011,161400,185377490,13730,13730,13730,13730,0
20241011,161300,185377490,13730,13730,13730,13730,0
20241011,161200,185377490,13730,13730,13730,13730,0
20241011,161100,185377490,13730,13730,13730,13730,0
20241011,161000,185377490,13730,13730,13730,13730,0
20241011,160900,185377490,13730,13730,13730,13730,0
20241011,160800,185377490,13730,13730,13730,13730,0
20241011,160700,185377490,13730,13730,13730,13730,0
20241011,160600,185377490,13730,13730,13730,13730,0
20241011,160500,185377490,13730,13730,13730,13730,0
20241011,160400,185377490,13730,13730,13730,13730,0
20241011,160300,185377490,13730,13730,13730,13730,0
20241011,160200,185377490,13730,13730,13730,13730,0
20241011,160100,185377490,13730,13730,13730,13730,0
20241011,160000,185377490,13730,13730,13730,13730,0
20241011,155900,185377490,13730,13730,13730,13730,0
20241011,155800,185377490,13730,13730,13730,13730,149
20241011,155700,185377490,13730,13730,13730,13730,0
20241011,155600,185377490,13730,13730,13730,13730,0
20241011,155500,185377490,13730,13730,13730,13730,0
20241011,155400,185377490,13730,13730,13730,13730,0
20241011,155300,185377490,13730,13730,13730,13730,0
20241011,155200,185377490,13730,13730,13730,13730,0
20241011,155100,185377490,13730,13730,13730,13730,0
20241011,155000,185377490,13730,13730,13730,13730,0
20241011,154900,185377490,13730,13730,13730,13730,0
20241011,154800,185377490,13730,13730,13730,13730,0
20241011,154700,185377490,13730,13730,13730,13730,0
20241011,154600,185377490,13730,13730,13730,13730,0
20241011,154500,185377490,13730,13730,13730,13730,0
20241011,154400,185377490,13730,13730,13730,13730,0
20241011,154300,185377490,13730,13730,13730,13730,0
20241011,154200,185377490,13730,13730,13730,13730,0
20241011,154100,185377490,13730,13730,13730,13730,0
20241011,154000,185377490,13730,13730,13730,13730,0
20241011,153900,185377490,13730,13730,13730,13730,0
20241011,153800,185377490,13730,13730,13730,13730,0
20241011,153700,185377490,13730,13730,13730,13730,0
20241011,153600,185377490,13730,13730,13730,13730,0
20241011,153500,185377490,13730,13730,13730,13730,0
20241011,153400,185377490,13730,13730,13730,13730,0
20241011,153300,185377490,13730,13730,13730,13730,0
20241011,153200,185377490,13730,13730,13730,13730,0
20241011,153100,185377490,13730,13730,13730,13730,0
20241011,153000,185377490,13730,13730,13730,13730,149
20241011,152900,183331720,13730,13730,13730,13730,0
20241011,152800,183331720,13730,13730,13730,13730,0
20241011,152700,183331720,13730,13730,13730,13730,0
20241011,152600,183331720,13730,13730,13730,13730,0
20241011,152500,183331720,13730,13730,13730,13730,0
20241011,152400,183331720,13730,13730,13730,13730,0
20241011,152300,183331720,13730,13730,13730,13730,0
20241011,152200,183331720,13730,13730,13730,13730,0
20241011,152100,183331720,13730,13730,13730,13730,0
20241011,152000,183331720,13730,13730,13730,13730,0
20241011,151900,183331720,13730,13750,13750,13730,16
20241011,151800,183111900,13730,13740,13750,13730,382
20241011,151700,177860430,13740,13740,13740,13740,9
20241011,151600,177736770,13730,13730,13730,13730,2
20241011,151500,177709310,13740,13740,13740,13740,0
20241011,151400,177709310,13740,13730,13740,13730,7
20241011,151300,177613190,13730,13730,13730,13730,0
20241011,151200,177613190,13730,13730,13740,13730,4
20241011,151100,177558260,13730,13730,13730,13730,2
20241011,151000,177530800,13740,13740,13740,13740,6
20241011,150900,177448360,13740,13730,13740,13730,2
20241011,150800,177420890,13730,13730,13730,13730,0
20241011,150700,177420890,13730,13740,13740,13730,2
20241011,150600,177393420,13730,13730,13730,13730,1
20241011,150500,177379690,13730,13740,13740,13730,3
20241011,150400,177338490,13740,13740,13740,13740,14
20241011,150300,177146130,13730,13730,13730,13730,0
20241011,150200,177146130,13730,13740,13740,13730,3
20241011,150100,177104920,13730,13730,13730,13730,0
20241011,150000,177104920,13730,13730,13740,13730,8
20241011,145900,176995070,13730,13730,13730,13730,0
20241011,145800,176995070,13730,13740,13740,13730,2
20241011,145700,176967600,13740,13740,13740,13740,0
20241011,145600,176967600,13740,13730,13740,13730,150
20241011,145500,174907100,13720,13720,13730,13720,52
20241011,145400,174193650,13720,13730,13730,13720,50
20241011,145300,173507580,13720,13730,13730,13720,4
20241011,145200,173452680,13720,13720,13720,13720,20
20241011,145100,173178280,13720,13730,13730,13720,2
20241011,145000,173150830,13730,13730,13730,13730,7
20241011,144900,173054720,13720,13720,13720,13720,0
20241011,144800,173054720,13720,13730,13730,13720,2
20241011,144700,173027270,13730,13730,13730,13730,6
20241011,144600,172944890,13720,13720,13730,13720,32
20241011,144500,172505840,13730,13730,13730,13730,4
20241011,144400,172450920,13730,13730,13730,13720,34
20241011,144300,171984110,13730,13730,13730,13730,10
20241011,144200,171846810,13720,13720,13720,13720,1
20241011,144100,171833090,13720,13740,13750,13720,58
20241011,144000,171036790,13750,13750,13750,13750,0
20241011,143900,171036790,13750,13750,13750,13750,1
20241011,143800,171023040,13750,13750,13750,13750,0
20241011,143700,171023040,13750,13730,13750,13730,65
20241011,143600,170129700,13730,13730,13730,13730,1
20241011,143500,170115970,13730,13730,13730,13730,4
20241011,143400,170061050,13730,13740,13740,13730,8
20241011,143300,169951140,13730,13730,13730,13730,0
20241011,143200,169951140,13730,13740,13740,13730,2
20241011,143100,169923670,13730,13730,13730,13730,1
20241011,143000,169909940,13740,13740,13740,13740,1
20241011,142900,169896200,13740,13740,13740,13740,2
20241011,142800,169868720,13730,13730,13730,13730,0
20241011,142700,169868720,13730,13740,13740,13730,20
20241011,142600,169594090,13740,13740,13740,13740,0
20241011,142500,169594090,13740,13750,13750,13740,2
20241011,142400,169566600,13750,13750,13750,13750,6
20241011,142300,169484100,13740,13740,13740,13740,0
20241011,142200,169484100,13740,13740,13750,13740,114
20241011,142100,167917730,13740,13730,13740,13730,591
20241011,142000,159797900,13720,13730,13730,13720,3
20241011,141900,159756720,13740,13740,13740,13740,0
20241011,141800,159756720,13740,13740,13740,13740,1
20241011,141700,159742980,13730,13740,13740,13730,10
20241011,141600,159605620,13730,13730,13730,13730,0
20241011,141500,159605620,13730,13740,13740,13730,3
20241011,141400,159564420,13730,13730,13730,13730,1
20241011,141300,159550690,13740,13740,13740,13740,1
20241011,141200,159536950,13740,13740,13740,13740,6
20241011,141100,159454510,13740,13750,13750,13740,8
20241011,141000,159344520,13740,13740,13740,13740,23
20241011,140900,159028500,13740,13740,13740,13740,0
20241011,140800,159028500,13740,13750,13750,13740,3
20241011,140700,158987260,13750,13750,13750,13750,7
20241011,140600,158891010,13740,13750,13750,13740,2
20241011,140500,158863520,13750,13750,13750,13750,0
20241011,140400,158863520,13750,13740,13750,13740,8
20241011,140300,158753540,13750,13740,13750,13740,21
20241011,140200,158464990,13740,13740,13740,13740,100
20241011,140100,157090990,13740,13740,13750,13740,29
20241011,140000,156692520,13740,13740,13740,13740,68
20241011,135900,155758200,13740,13740,13740,13730,184
20241011,135800,153230050,13740,13740,13740,13740,0
20241011,135700,153230050,13740,13730,13740,13730,8
20241011,135600,153120140,13740,13740,13740,13740,7
20241011,135500,153023960,13750,13750,13750,13750,1
20241011,135400,153010210,13740,13750,13750,13740,2
20241011,135300,152982720,13740,13740,13740,13740,0
20241011,135200,152982720,13740,13750,13750,13740,9
20241011,135100,152859050,13750,13750,13750,13750,7
20241011,135000,152762800,13740,13740,13740,13740,1
20241011,134900,152749060,13750,13750,13750,13750,47
20241011,134800,152102810,13750,13750,13750,13750,6
20241011,134700,152020310,13740,13750,13750,13740,3
20241011,134600,151979070,13740,13740,13740,13740,0
20241011,134500,151979070,13740,13750,13750,13740,2
20241011,134400,151951580,13750,13750,13750,13750,7
20241011,134300,151855330,13740,13740,13740,13740,1
20241011,134200,151841590,13750,13750,13750,13750,1
20241011,134100,151827840,13750,13750,13750,13750,6
20241011,134000,151745340,13740,13750,13750,13740,80
20241011,133900,150646130,13740,13740,13740,13740,0
20241011,133800,150646130,13740,13750,13750,13740,10
20241011,133700,150508650,13740,13740,13740,13740,0
20241011,133600,150508650,13740,13740,13740,13740,1
20241011,133500,150494910,13750,13750,13750,13750,2
20241011,133400,150467410,13750,13750,13750,13750,7
20241011,133300,150371160,13740,13750,13750,13740,2
20241011,133200,150343670,13750,13750,13750,13750,2
20241011,133100,150316170,13740,13730,13740,13720,32
20241011,133000,149876670,13740,13710,13740,13710,53
20241011,132900,149149550,13700,13730,13730,13700,550
20241011,132800,141608720,13740,13740,13740,13740,1
20241011,132700,141594980,13720,13720,13720,13710,446
20241011,132600,135475920,13710,13750,13750,13700,2435
20241011,132500,102066160,13740,13740,13740,13740,0
20241011,132400,102066160,13740,13740,13740,13740,1
20241011,132300,102052420,13740,13730,13740,13700,1273
20241011,132200,84603900,13740,13740,13740,13740,0
20241011,132100,84603900,13740,13740,13740,13740,1
20241011,132000,84590160,13740,13740,13740,13740,0
20241011,131900,84590160,13740,13740,13740,13740,41
20241011,131800,84026820,13720,13720,13720,13720,0
20241011,131700,84026820,13720,13740,13740,13720,332
20241011,131600,79471700,13750,13750,13750,13750,51
20241011,131500,78770450,13740,13740,13740,13740,0
20241011,131400,78770450,13740,13740,13750,13740,10
20241011,131300,78632980,13750,13750,13750,13750,0
20241011,131200,78632980,13750,13750,13750,13750,1
20241011,131100,78619230,13730,13730,13730,13730,1
20241011,131000,78605500,13710,13740,13740,13710,139
20241011,130900,76698590,13740,13740,13740,13740,1
20241011,130800,76684850,13730,13730,13730,13730,1
20241011,130700,76671120,13720,13730,13730,13720,2
20241011,130600,76643670,13740,13740,13740,13740,0
20241011,130500,76643670,13740,13730,13740,13730,8
20241011,130400,76533820,13730,13730,13730,13730,18
20241011,130300,76286680,13730,13730,13730,13730,2
20241011,130200,76259220,13740,13730,13740,13730,37
20241011,130100,75751190,13730,13730,13730,13730,41
20241011,130000,75188260,13730,13740,13740,13730,15
20241011,125900,74982300,13730,13730,13730,13730,0
20241011,125800,74982300,13730,13740,13740,13730,8
20241011,125700,74872390,13740,13740,13740,13740,1
20241011,125600,74858650,13730,13740,13740,13730,66
20241011,125500,73952450,13750,13750,13750,13750,2
20241011,125400,73924950,13740,13740,13740,13740,4
20241011,125300,73869990,13740,13750,13750,13740,7
20241011,125200,73773800,13740,13740,13740,13740,0
20241011,125100,73773800,13740,13730,13740,13730,2
20241011,125000,73746330,13740,13740,13740,13740,2
20241011,124900,73718850,13750,13750,13750,13750,0
20241011,124800,73718850,13750,13740,13750,13740,7
20241011,124700,73622660,13750,13750,13750,13750,0
20241011,124600,73622660,13750,13750,13750,13750,3
20241011,124500,73581410,13740,13740,13740,13740,7
20241011,124400,73485230,13740,13740,13740,13740,0
20241011,124300,73485230,13740,13740,13750,13720,133
20241011,124200,71658120,13730,13730,13730,13730,0
20241011,124100,71658120,13730,13740,13740,13730,10
20241011,124000,71520730,13750,13750,13750,13750,0
20241011,123900,71520730,13750,13750,13750,13750,1
20241011,123800,71506980,13740,13740,13740,13740,19
20241011,123700,71245920,13740,13740,13740,13740,2
20241011,123600,71218440,13750,13750,13750,13750,1
20241011,123500,71204690,13750,13740,13750,13740,157
20241011,123400,69046500,13730,13740,13740,13730,11
20241011,123300,68895460,13730,13730,13730,13730,3
20241011,123200,68854270,13730,13740,13740,13730,2
20241011,123100,68826800,13740,13740,13740,13740,6
20241011,123000,68744360,13730,13730,13730,13730,1
20241011,122900,68730630,13740,13740,13740,13740,2
20241011,122800,68703150,13730,13730,13730,13730,35
20241011,122700,68222600,13730,13730,13730,13730,113
20241011,122600,66671110,13730,13730,13730,13730,89
20241011,122500,65449140,13730,13740,13740,13730,8
20241011,122400,65339240,13740,13740,13740,13740,1
20241011,122300,65325500,13730,13730,13730,13730,1
20241011,122200,65311770,13740,13740,13740,13740,1
20241011,122100,65298030,13740,13740,13740,13740,7
20241011,122000,65201850,13730,13740,13740,13730,2
20241011,121900,65174380,13740,13740,13740,13740,0
20241011,121800,65174380,13740,13740,13740,13730,9
20241011,121700,65050730,13740,13740,13740,13740,2
20241011,121600,65023250,13730,13730,13730,13730,1
20241011,121500,65009520,13740,13740,13740,13740,8
20241011,121400,64899600,13730,13730,13730,13730,0
20241011,121300,64899600,13730,13740,13740,13730,3
20241011,121200,64858400,13740,13740,13740,13740,1
20241011,121100,64844660,13740,13730,13740,13730,7
20241011,121000,64748490,13740,13750,13750,13740,15
20241011,120900,64542260,13740,13740,13740,13740,1
20241011,120800,64528520,13750,13750,13750,13750,28
20241011,120700,64143520,13730,13740,13740,13730,17
20241011,120600,63910020,13740,13750,13750,13740,2
20241011,120500,63882530,13750,13750,13750,13750,7
20241011,120400,63786280,13740,13740,13740,13740,1
20241011,120300,63772540,13750,13750,13750,13750,1
20241011,120200,63758790,13740,13740,13740,13740,6
20241011,120100,63676350,13750,13750,13750,13750,7
20241011,120000,63580100,13740,13740,13740,13740,0
20241011,115900,63580100,13740,13750,13750,13740,3
20241011,115800,63538870,13750,13750,13750,13750,7
20241011,115700,63442620,13740,13740,13740,13740,2
20241011,115600,63415140,13750,13750,13750,13750,2
20241011,115500,63387640,13740,13740,13750,13740,227
20241011,115400,60268600,13740,13750,13750,13740,68
20241011,115300,59334270,13740,13740,13740,13740,0
20241011,115200,59334270,13740,13750,13750,13740,2
20241011,115100,59306780,13750,13750,13750,13750,7
20241011,115000,59210530,13740,13740,13740,13740,1
20241011,114900,59196790,13750,13750,13750,13750,1
20241011,114800,59183040,13750,13750,13750,13750,7
20241011,114700,59086790,13740,13750,13750,13740,4
20241011,114600,59031820,13740,13740,13740,13740,4
20241011,114500,58976860,13740,13750,13750,13740,7
20241011,114400,58880620,13750,13750,13750,13750,2
20241011,114300,58853120,13740,13740,13740,13740,1
20241011,114200,58839380,13750,13750,13750,13750,8
20241011,114100,58729380,13740,13740,13740,13740,0
20241011,114000,58729380,13740,13750,13750,13740,2
20241011,113900,58701890,13750,13750,13750,13750,0
20241011,113800,58701890,13750,13740,13750,13740,7
20241011,113700,58605650,13750,13750,13750,13750,1
20241011,113600,58591900,13740,13740,13740,13740,2
20241011,113500,58564420,13750,13740,13750,13740,14
20241011,113400,58371970,13740,13740,13740,13740,0
20241011,113300,58371970,13740,13750,13750,13740,2
20241011,113200,58344480,13750,13750,13750,13750,6
20241011,113100,58261980,13740,13740,13740,13740,1
20241011,113000,58248240,13750,13750,13750,13750,1
20241011,112900,58234490,13740,13740,13740,13740,14
20241011,112800,58042130,13750,13750,13750,13750,8
20241011,112700,57932130,13750,13750,13750,13750,0
20241011,112600,57932130,13750,13750,13750,13750,1
20241011,112500,57918380,13750,13740,13750,13740,16
20241011,112400,57698480,13740,13750,13750,13740,3
20241011,112300,57657240,13750,13730,13750,13730,359
20241011,112200,52724030,13730,13730,13730,13730,88
20241011,112100,51515790,13730,13730,13730,13730,0
20241011,112000,51515790,13730,13730,13730,13730,0
20241011,111900,51515790,13730,13730,13730,13730,0
20241011,111800,51515790,13730,13730,13730,13730,13
20241011,111700,51337300,13730,13730,13730,13730,4
20241011,111600,51282380,13730,13730,13730,13730,0
20241011,111500,51282380,13730,13730,13730,13730,88
20241011,111400,50074140,13720,13720,13720,13720,0
20241011,111300,50074140,13720,13720,13720,13720,1
20241011,111200,50060420,13720,13720,13720,13720,0
20241011,111100,50060420,13720,13720,13720,13720,0
20241011,111000,50060420,13720,13730,13730,13720,20
20241011,110900,49785890,13720,13720,13720,13720,0
20241011,110800,49785890,13720,13720,13720,13720,5
20241011,110700,49717290,13720,13720,13720,13720,1
20241011,110600,49703570,13720,13720,13720,13720,0
20241011,110500,49703570,13720,13720,13720,13720,0
20241011,110400,49703570,13720,13720,13720,13720,0
20241011,110300,49703570,13720,13720,13720,13720,0
20241011,110200,49703570,13720,13720,13720,13720,0
20241011,110100,49703570,13720,13720,13720,13720,0
20241011,110000,49703570,13720,13720,13720,13720,11
20241011,105900,49552650,13710,13710,13710,13710,0
20241011,105800,49552650,13710,13710,13710,13710,0
20241011,105700,49552650,13710,13710,13710,13710,0
20241011,105600,49552650,13710,13710,13710,13710,0
20241011,105500,49552650,13710,13710,13710,13710,2
20241011,105400,49525230,13700,13700,13700,13700,0
20241011,105300,49525230,13700,13700,13700,13700,0
20241011,105200,49525230,13700,13700,13700,13700,0
20241011,105100,49525230,13700,13700,13700,13700,0
20241011,105000,49525230,13700,13700,13700,13700,0
20241011,104900,49525230,13700,13700,13700,13700,0
20241011,104800,49525230,13700,13700,13700,13700,1
20241011,104700,49511530,13700,13700,13700,13700,0
20241011,104600,49511530,13700,13700,13700,13700,0
20241011,104500,49511530,13700,13700,13700,13700,0
20241011,104400,49511530,13700,13700,13700,13700,51
20241011,104300,48812830,13710,13730,13730,13700,593
20241011,104200,40682910,13740,13740,13740,13740,0
20241011,104100,40682910,13740,13740,13740,13740,0
20241011,104000,40682910,13740,13740,13740,13740,0
20241011,103900,40682910,13740,13740,13740,13740,4
20241011,103800,40627950,13740,13740,13740,13740,0
20241011,103700,40627950,13740,13740,13740,13740,36
20241011,103600,40133310,13740,13740,13740,13740,3
20241011,103500,40092090,13740,13740,13740,13740,0
20241011,103400,40092090,13740,13740,13740,13740,5
20241011,103300,40023390,13740,13740,13740,13740,18
20241011,103200,39776070,13740,13740,13740,13740,0
20241011,103100,39776070,13740,13740,13740,13740,1
20241011,103000,39762330,13740,13740,13740,13740,10
20241011,102900,39624930,13740,13740,13740,13740,11
20241011,102800,39473790,13740,13740,13740,13740,0
20241011,102700,39473790,13740,13740,13750,13740,15
20241011,102600,39267630,13740,13720,13740,13720,345
20241011,102500,34528870,13710,13710,13710,13710,48
20241011,102400,33870790,13720,13720,13720,13720,0
20241011,102300,33870790,13720,13710,13720,13710,100
20241011,102200,32498800,13700,13700,13700,13700,8
20241011,102100,32389200,13700,13700,13700,13700,243
20241011,102000,29060100,13700,13700,13700,13700,0
20241011,101900,29060100,13700,13700,13700,13700,0
20241011,101800,29060100,13700,13700,13700,13700,0
20241011,101700,29060100,13700,13700,13700,13690,500
20241011,101600,22212100,13720,13710,13720,13700,109
20241011,101500,20716650,13700,13710,13710,13700,63
20241011,101400,19853340,13730,13720,13740,13720,33
20241011,101300,19400040,13710,13710,13710,13710,21
20241011,101200,19112130,13710,13710,13710,13710,0
20241011,101100,19112130,13710,13710,13710,13710,0
20241011,101000,19112130,13710,13710,13710,13710,22
20241011,100900,18810510,13700,13700,13700,13700,261
20241011,100800,15234810,13680,13680,13680,13680,0
20241011,100700,15234810,13680,13690,13690,13680,100
20241011,100600,13866450,13680,13680,13680,13680,0
20241011,100500,13866450,13680,13700,13710,13680,16
20241011,100400,13647190,13680,13680,13680,13680,0
20241011,100300,13647190,13680,13680,13680,13680,0
20241011,100200,13647190,13680,13680,13680,13680,0
20241011,100100,13647190,13680,13680,13680,13680,0
20241011,100000,13647190,13680,13680,13680,13680,23
20241011,095900,13332550,13680,13680,13680,13680,0
20241011,095800,13332550,13680,13680,13680,13680,3
20241011,095700,13291510,13680,13660,13680,13660,12
20241011,095600,13127550,13680,13680,13680,13680,1
20241011,095500,13113870,13670,13670,13670,13670,0
20241011,095400,13113870,13670,13660,13670,13660,39
20241011,095300,12580790,13660,13660,13660,13660,1
20241011,095200,12567130,13660,13660,13660,13660,6
20241011,095100,12485170,13650,13650,13650,13650,0
20241011,095000,12485170,13650,13650,13650,13650,0
20241011,094900,12485170,13650,13650,13650,13650,0
20241011,094800,12485170,13650,13650,13650,13650,0
20241011,094700,12485170,13650,13650,13650,13650,1
20241011,094600,12471520,13650,13650,13650,13650,0
20241011,094500,12471520,13650,13650,13650,13650,0
20241011,094400,12471520,13650,13650,13650,13650,0
20241011,094300,12471520,13650,13650,13650,13650,0
20241011,094200,12471520,13650,13650,13650,13650,0
20241011,094100,12471520,13650,13650,13650,13650,0
20241011,094000,12471520,13650,13650,13650,13650,0
20241011,093900,12471520,13650,13650,13650,13650,0
20241011,093800,12471520,13650,13650,13650,13650,0
20241011,093700,12471520,13650,13650,13650,13650,8
20241011,093600,12362320,13640,13640,13640,13640,0
20241011,093500,12362320,13640,13640,13640,13640,1
20241011,093400,12348680,13620,13620,13620,13620,0
20241011,093300,12348680,13620,13620,13620,13620,0
20241011,093200,12348680,13620,13620,13620,13620,0
20241011,093100,12348680,13620,13630,13630,13620,200
20241011,093000,9623020,13650,13650,13650,13650,2
20241011,092900,9595720,13660,13650,13660,13650,128
20241011,092800,7847280,13650,13650,13650,13650,0
20241011,092700,7847280,13650,13650,13650,13650,8
20241011,092600,7738080,13650,13650,13650,13650,0
20241011,092500,7738080,13650,13650,13650,13650,0
20241011,092400,7738080,13650,13650,13650,13650,4
20241011,092300,7683480,13650,13650,13650,13650,0
20241011,092200,7683480,13650,13650,13650,13650,0
20241011,092100,7683480,13650,13650,13650,13650,0
20241011,092000,7683480,13650,13650,13650,13650,130
20241011,091900,5908980,13630,13630,13630,13630,0
20241011,091800,5908980,13630,13630,13630,13630,103
20241011,091700,4505090,13620,13620,13620,13620,0
20241011,091600,4505090,13620,13620,13620,13620,7
20241011,091500,4409750,13650,13660,13660,13650,300
20241011,091400,313290,13660,13660,13660,13660,0
20241011,091300,313290,13660,13660,13660,13660,2
20241011,091200,285970,13650,13650,13650,13650,1
20241011,091100,272320,13620,13620,13620,13620,0
20241011,091000,272320,13620,13620,13620,13620,0
20241011,090900,272320,13620,13620,13620,13620,0
20241011,090800,272320,13620,13620,13620,13620,1
20241011,090700,258700,13600,13590,13600,13590,2
20241011,090600,231510,13740,13740,13740,13740,0
20241011,090500,231510,13740,13740,13740,13740,0
20241011,090400,231510,13740,13540,13740,13540,4
20241011,090300,176950,13630,13630,13630,13630,0
20241011,090200,176950,13630,13630,13630,13630,0
20241011,090100,176950,13630,13630,13630,13630,0
20241011,090000,176950,13630,13510,13630,13510,13