KissMeData/084010/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,195600,463080880,13980,13980,13980,13980,1608
20241016,195500,463080880,13980,13980,13980,13980,0
20241016,195400,463080880,13980,13980,13980,13980,0
20241016,195300,463080880,13980,13980,13980,13980,0
20241016,195200,463080880,13980,13980,13980,13980,0
20241016,195100,463080880,13980,13980,13980,13980,0
20241016,195000,463080880,13980,13980,13980,13980,0
20241016,194900,463080880,13980,13980,13980,13980,0
20241016,194800,463080880,13980,13980,13980,13980,0
20241016,194700,463080880,13980,13980,13980,13980,0
20241016,194600,463080880,13980,13980,13980,13980,0
20241016,194500,463080880,13980,13980,13980,13980,0
20241016,194400,463080880,13980,13980,13980,13980,0
20241016,194300,463080880,13980,13980,13980,13980,0
20241016,194200,463080880,13980,13980,13980,13980,0
20241016,194100,463080880,13980,13980,13980,13980,0
20241016,194000,463080880,13980,13980,13980,13980,0
20241016,193900,463080880,13980,13980,13980,13980,0
20241016,193800,463080880,13980,13980,13980,13980,0
20241016,193700,463080880,13980,13980,13980,13980,0
20241016,193600,463080880,13980,13980,13980,13980,0
20241016,193500,463080880,13980,13980,13980,13980,0
20241016,193400,463080880,13980,13980,13980,13980,0
20241016,193300,463080880,13980,13980,13980,13980,0
20241016,193200,463080880,13980,13980,13980,13980,0
20241016,193100,463080880,13980,13980,13980,13980,0
20241016,193000,463080880,13980,13980,13980,13980,0
20241016,192900,463080880,13980,13980,13980,13980,0
20241016,192800,463080880,13980,13980,13980,13980,0
20241016,192700,463080880,13980,13980,13980,13980,0
20241016,192600,463080880,13980,13980,13980,13980,1608
20241016,192500,463080880,13980,13980,13980,13980,0
20241016,192400,463080880,13980,13980,13980,13980,0
20241016,192300,463080880,13980,13980,13980,13980,0
20241016,192200,463080880,13980,13980,13980,13980,0
20241016,192100,463080880,13980,13980,13980,13980,0
20241016,192000,463080880,13980,13980,13980,13980,0
20241016,191900,463080880,13980,13980,13980,13980,0
20241016,191800,463080880,13980,13980,13980,13980,0
20241016,191700,463080880,13980,13980,13980,13980,0
20241016,191600,463080880,13980,13980,13980,13980,0
20241016,191500,463080880,13980,13980,13980,13980,0
20241016,191400,463080880,13980,13980,13980,13980,0
20241016,191300,463080880,13980,13980,13980,13980,0
20241016,191200,463080880,13980,13980,13980,13980,0
20241016,191100,463080880,13980,13980,13980,13980,0
20241016,191000,463080880,13980,13980,13980,13980,0
20241016,190900,463080880,13980,13980,13980,13980,0
20241016,190800,463080880,13980,13980,13980,13980,0
20241016,190700,463080880,13980,13980,13980,13980,0
20241016,190600,463080880,13980,13980,13980,13980,0
20241016,190500,463080880,13980,13980,13980,13980,0
20241016,190400,463080880,13980,13980,13980,13980,0
20241016,190300,463080880,13980,13980,13980,13980,0
20241016,190200,463080880,13980,13980,13980,13980,0
20241016,190100,463080880,13980,13980,13980,13980,0
20241016,190000,463080880,13980,13980,13980,13980,0
20241016,185900,463080880,13980,13980,13980,13980,0
20241016,185800,463080880,13980,13980,13980,13980,0
20241016,185700,463080880,13980,13980,13980,13980,0
20241016,185600,463080880,13980,13980,13980,13980,1608
20241016,185500,463080880,13980,13980,13980,13980,0
20241016,185400,463080880,13980,13980,13980,13980,0
20241016,185300,463080880,13980,13980,13980,13980,0
20241016,185200,463080880,13980,13980,13980,13980,0
20241016,185100,463080880,13980,13980,13980,13980,0
20241016,185000,463080880,13980,13980,13980,13980,0
20241016,184900,463080880,13980,13980,13980,13980,0
20241016,184800,463080880,13980,13980,13980,13980,0
20241016,184700,463080880,13980,13980,13980,13980,0
20241016,184600,463080880,13980,13980,13980,13980,0
20241016,184500,463080880,13980,13980,13980,13980,0
20241016,184400,463080880,13980,13980,13980,13980,0
20241016,184300,463080880,13980,13980,13980,13980,0
20241016,184200,463080880,13980,13980,13980,13980,0
20241016,184100,463080880,13980,13980,13980,13980,0
20241016,184000,463080880,13980,13980,13980,13980,0
20241016,183900,463080880,13980,13980,13980,13980,0
20241016,183800,463080880,13980,13980,13980,13980,0
20241016,183700,463080880,13980,13980,13980,13980,0
20241016,183600,463080880,13980,13980,13980,13980,0
20241016,183500,463080880,13980,13980,13980,13980,0
20241016,183400,463080880,13980,13980,13980,13980,0
20241016,183300,463080880,13980,13980,13980,13980,0
20241016,183200,463080880,13980,13980,13980,13980,0
20241016,183100,463080880,13980,13980,13980,13980,0
20241016,183000,463080880,13980,13980,13980,13980,0
20241016,182900,463080880,13980,13980,13980,13980,0
20241016,182800,463080880,13980,13980,13980,13980,0
20241016,182700,463080880,13980,13980,13980,13980,0
20241016,182600,463080880,13980,13980,13980,13980,1608
20241016,182500,463080880,13980,13980,13980,13980,0
20241016,182400,463080880,13980,13980,13980,13980,0
20241016,182300,463080880,13980,13980,13980,13980,0
20241016,182200,463080880,13980,13980,13980,13980,0
20241016,182100,463080880,13980,13980,13980,13980,0
20241016,182000,463080880,13980,13980,13980,13980,0
20241016,181900,463080880,13980,13980,13980,13980,0
20241016,181800,463080880,13980,13980,13980,13980,0
20241016,181700,463080880,13980,13980,13980,13980,0
20241016,181600,463080880,13980,13980,13980,13980,0
20241016,181500,463080880,13980,13980,13980,13980,0
20241016,181400,463080880,13980,13980,13980,13980,0
20241016,181300,463080880,13980,13980,13980,13980,0
20241016,181200,463080880,13980,13980,13980,13980,0
20241016,181100,463080880,13980,13980,13980,13980,0
20241016,181000,463080880,13980,13980,13980,13980,0
20241016,180900,463080880,13980,13980,13980,13980,0
20241016,180800,463080880,13980,13980,13980,13980,0
20241016,180700,463080880,13980,13980,13980,13980,0
20241016,180600,463080880,13980,13980,13980,13980,0
20241016,180500,463080880,13980,13980,13980,13980,0
20241016,180400,463080880,13980,13980,13980,13980,0
20241016,180300,463080880,13980,13980,13980,13980,0
20241016,180200,463080880,13980,13980,13980,13980,0
20241016,180100,463080880,13980,13980,13980,13980,0
20241016,180000,463080880,13980,13980,13980,13980,0
20241016,175900,463080880,13980,13980,13980,13980,0
20241016,175800,463080880,13980,13980,13980,13980,0
20241016,175700,463080880,13980,13980,13980,13980,0
20241016,175600,463080880,13980,13980,13980,13980,1608
20241016,175500,463080880,13980,13980,13980,13980,0
20241016,175400,463080880,13980,13980,13980,13980,0
20241016,175300,463080880,13980,13980,13980,13980,0
20241016,175200,463080880,13980,13980,13980,13980,0
20241016,175100,463080880,13980,13980,13980,13980,0
20241016,175000,463080880,13980,13980,13980,13980,0
20241016,174900,463080880,13980,13980,13980,13980,0
20241016,174800,463080880,13980,13980,13980,13980,0
20241016,174700,463080880,13980,13980,13980,13980,0
20241016,174600,463080880,13980,13980,13980,13980,0
20241016,174500,463080880,13980,13980,13980,13980,0
20241016,174400,463080880,13980,13980,13980,13980,0
20241016,174300,463080880,13980,13980,13980,13980,0
20241016,174200,463080880,13980,13980,13980,13980,0
20241016,174100,463080880,13980,13980,13980,13980,0
20241016,174000,463080880,13980,13980,13980,13980,0
20241016,173900,463080880,13980,13980,13980,13980,0
20241016,173800,463080880,13980,13980,13980,13980,0
20241016,173700,463080880,13980,13980,13980,13980,0
20241016,173600,463080880,13980,13980,13980,13980,0
20241016,173500,463080880,13980,13980,13980,13980,0
20241016,173400,463080880,13980,13980,13980,13980,0
20241016,173300,463080880,13980,13980,13980,13980,0
20241016,173200,463080880,13980,13980,13980,13980,0
20241016,173100,463080880,13980,13980,13980,13980,0
20241016,173000,463080880,13980,13980,13980,13980,0
20241016,172900,463080880,13980,13980,13980,13980,0
20241016,172800,463080880,13980,13980,13980,13980,0
20241016,172700,463080880,13980,13980,13980,13980,0
20241016,172600,463080880,13980,13980,13980,13980,1608
20241016,172500,463080880,13980,13980,13980,13980,0
20241016,172400,463080880,13980,13980,13980,13980,0
20241016,172300,463080880,13980,13980,13980,13980,0
20241016,172200,463080880,13980,13980,13980,13980,0
20241016,172100,463080880,13980,13980,13980,13980,0
20241016,172000,463080880,13980,13980,13980,13980,0
20241016,171900,463080880,13980,13980,13980,13980,0
20241016,171800,463080880,13980,13980,13980,13980,0
20241016,171700,463080880,13980,13980,13980,13980,0
20241016,171600,463080880,13980,13980,13980,13980,0
20241016,171500,463080880,13980,13980,13980,13980,0
20241016,171400,463080880,13980,13980,13980,13980,0
20241016,171300,463080880,13980,13980,13980,13980,0
20241016,171200,463080880,13980,13980,13980,13980,0
20241016,171100,463080880,13980,13980,13980,13980,0
20241016,171000,463080880,13980,13980,13980,13980,0
20241016,170900,463080880,13980,13980,13980,13980,0
20241016,170800,463080880,13980,13980,13980,13980,0
20241016,170700,463080880,13980,13980,13980,13980,0
20241016,170600,463080880,13980,13980,13980,13980,0
20241016,170500,463080880,13980,13980,13980,13980,0
20241016,170400,463080880,13980,13980,13980,13980,0
20241016,170300,463080880,13980,13980,13980,13980,0
20241016,170200,463080880,13980,13980,13980,13980,0
20241016,170100,463080880,13980,13980,13980,13980,0
20241016,170000,463080880,13980,13980,13980,13980,0
20241016,165900,463080880,13980,13980,13980,13980,0
20241016,165800,463080880,13980,13980,13980,13980,0
20241016,165700,463080880,13980,13980,13980,13980,0
20241016,165600,463080880,13980,13980,13980,13980,1608
20241016,165500,463080880,13980,13980,13980,13980,0
20241016,165400,463080880,13980,13980,13980,13980,0
20241016,165300,463080880,13980,13980,13980,13980,0
20241016,165200,463080880,13980,13980,13980,13980,0
20241016,165100,463080880,13980,13980,13980,13980,0
20241016,165000,463080880,13980,13980,13980,13980,0
20241016,164900,463080880,13980,13980,13980,13980,0
20241016,164800,463080880,13980,13980,13980,13980,0
20241016,164700,463080880,13980,13980,13980,13980,0
20241016,164600,463080880,13980,13980,13980,13980,0
20241016,164500,463080880,13980,13980,13980,13980,0
20241016,164400,463080880,13980,13980,13980,13980,0
20241016,164300,463080880,13980,13980,13980,13980,0
20241016,164200,463080880,13980,13980,13980,13980,0
20241016,164100,463080880,13980,13980,13980,13980,0
20241016,164000,463080880,13980,13980,13980,13980,0
20241016,163900,463080880,13980,13980,13980,13980,0
20241016,163800,463080880,13980,13980,13980,13980,0
20241016,163700,463080880,13980,13980,13980,13980,0
20241016,163600,463080880,13980,13980,13980,13980,0
20241016,163500,463080880,13980,13980,13980,13980,0
20241016,163400,463080880,13980,13980,13980,13980,0
20241016,163300,463080880,13980,13980,13980,13980,0
20241016,163200,463080880,13980,13980,13980,13980,0
20241016,163100,463080880,13980,13980,13980,13980,0
20241016,163000,463080880,13980,13980,13980,13980,0
20241016,162900,463080880,13980,13980,13980,13980,0
20241016,162800,463080880,13980,13980,13980,13980,0
20241016,162700,463080880,13980,13980,13980,13980,0
20241016,162600,463080880,13980,13980,13980,13980,1608
20241016,162500,463080880,13980,13980,13980,13980,0
20241016,162400,463080880,13980,13980,13980,13980,0
20241016,162300,463080880,13980,13980,13980,13980,0
20241016,162200,463080880,13980,13980,13980,13980,0
20241016,162100,463080880,13980,13980,13980,13980,0
20241016,162000,463080880,13980,13980,13980,13980,0
20241016,161900,463080880,13980,13980,13980,13980,0
20241016,161800,463080880,13980,13980,13980,13980,0
20241016,161700,463080880,13980,13980,13980,13980,0
20241016,161600,463080880,13980,13980,13980,13980,0
20241016,161500,463080880,13980,13980,13980,13980,0
20241016,161400,463080880,13980,13980,13980,13980,0
20241016,161300,463080880,13980,13980,13980,13980,0
20241016,161200,463080880,13980,13980,13980,13980,0
20241016,161100,463080880,13980,13980,13980,13980,0
20241016,161000,463080880,13980,13980,13980,13980,0
20241016,160900,463080880,13980,13980,13980,13980,0
20241016,160800,463080880,13980,13980,13980,13980,0
20241016,160700,463080880,13980,13980,13980,13980,0
20241016,160600,463080880,13980,13980,13980,13980,0
20241016,160500,463080880,13980,13980,13980,13980,0
20241016,160400,463080880,13980,13980,13980,13980,0
20241016,160300,463080880,13980,13980,13980,13980,0
20241016,160200,463080880,13980,13980,13980,13980,0
20241016,160100,463080880,13980,13980,13980,13980,0
20241016,160000,463080880,13980,13980,13980,13980,0
20241016,155900,463080880,13980,13980,13980,13980,0
20241016,155800,463080880,13980,13980,13980,13980,0
20241016,155700,463080880,13980,13980,13980,13980,0
20241016,155600,463080880,13980,13980,13980,13980,1608
20241016,155500,463080880,13980,13980,13980,13980,0
20241016,155400,463080880,13980,13980,13980,13980,0
20241016,155300,463080880,13980,13980,13980,13980,0
20241016,155200,463080880,13980,13980,13980,13980,0
20241016,155100,463080880,13980,13980,13980,13980,0
20241016,155000,463080880,13980,13980,13980,13980,0
20241016,154900,463080880,13980,13980,13980,13980,0
20241016,154800,463080880,13980,13980,13980,13980,0
20241016,154700,463080880,13980,13980,13980,13980,0
20241016,154600,463080880,13980,13980,13980,13980,0
20241016,154500,463080880,13980,13980,13980,13980,0
20241016,154400,463080880,13980,13980,13980,13980,0
20241016,154300,463080880,13980,13980,13980,13980,0
20241016,154200,463080880,13980,13980,13980,13980,0
20241016,154100,463080880,13980,13980,13980,13980,0
20241016,154000,463080880,13980,13980,13980,13980,0
20241016,153900,463080880,13980,13980,13980,13980,0
20241016,153800,463080880,13980,13980,13980,13980,0
20241016,153700,463080880,13980,13980,13980,13980,0
20241016,153600,463080880,13980,13980,13980,13980,0
20241016,153500,463080880,13980,13980,13980,13980,0
20241016,153400,463080880,13980,13980,13980,13980,0
20241016,153300,463080880,13980,13980,13980,13980,0
20241016,153200,463080880,13980,13980,13980,13980,0
20241016,153100,463080880,13980,13980,13980,13980,0
20241016,153000,463080880,13980,13980,13980,13980,1608
20241016,152900,440601040,13980,13980,13980,13980,0
20241016,152800,440601040,13980,13980,13980,13980,0
20241016,152700,440601040,13980,13980,13980,13980,0
20241016,152600,440601040,13980,13980,13980,13980,0
20241016,152500,440601040,13980,13980,13980,13980,0
20241016,152400,440601040,13980,13980,13980,13980,0
20241016,152300,440601040,13980,13980,13980,13980,0
20241016,152200,440601040,13980,13980,13980,13980,0
20241016,152100,440601040,13980,13980,13980,13980,0
20241016,152000,440601040,13980,13980,13980,13980,0
20241016,151900,440601040,13980,13920,13980,13920,282
20241016,151800,436663600,13980,13920,13980,13920,201
20241016,151700,433865200,13860,13990,13990,13860,700
20241016,151600,424085850,13980,13960,13990,13930,432
20241016,151500,418053520,13980,13990,13990,13980,374
20241016,151400,412824410,13980,13940,13990,13940,394
20241016,151300,407318390,13940,13970,13990,13940,260
20241016,151200,403692650,13930,13930,13980,13930,475
20241016,151100,397060540,13940,13980,13980,13930,222
20241016,151000,393964010,13980,13980,13990,13980,170
20241016,150900,391587100,13990,13990,13990,13980,254
20241016,150800,388035850,13990,13990,13990,13980,86
20241016,150700,386833040,13980,13960,13980,13950,1010
20241016,150600,372718350,13960,13960,13970,13930,242
20241016,150500,369338290,13920,13930,13930,13900,432
20241016,150400,363327290,13920,13950,13950,13920,116
20241016,150300,361712030,13960,13920,13960,13900,378
20241016,150200,356453320,13920,13960,13960,13920,48
20241016,150100,355784160,13910,13900,13910,13900,351
20241016,150000,350902890,13900,13910,13910,13900,273
20241016,145900,347107710,13910,13900,13910,13900,193
20241016,145800,344424630,13910,13910,13910,13900,272
20241016,145700,340643530,13900,13900,13910,13900,172
20241016,145600,338252140,13900,13910,13910,13900,244
20241016,145500,334860010,13900,13910,13910,13900,194
20241016,145400,332163020,13900,13900,13910,13900,170
20241016,145300,329799470,13910,13930,13960,13900,156
20241016,145200,327629370,13890,13900,13900,13860,134
20241016,145100,325770820,13900,13970,13970,13900,1387
20241016,145000,306490990,13920,13930,13930,13910,68
20241016,144900,305544680,13920,13950,13950,13920,42
20241016,144800,304959470,13950,13940,13950,13940,33
20241016,144700,304499170,13920,13900,13920,13900,73
20241016,144600,303483900,13910,13930,13930,13910,17
20241016,144500,303247340,13930,13920,13930,13920,81
20241016,144400,302119500,13930,13940,13940,13930,51
20241016,144300,301408840,13940,13940,13960,13940,36
20241016,144200,300906550,13980,13900,13980,13900,86
20241016,144100,299710030,13910,13930,13930,13910,60
20241016,144000,298874640,13900,13960,13960,13900,104
20241016,143900,297426170,13960,13980,13980,13960,41
20241016,143800,296853610,13980,13990,13990,13980,66
20241016,143700,295930440,13990,13990,13990,13990,305
20241016,143600,291663490,13990,13980,13990,13980,323
20241016,143500,287147730,13980,13980,13980,13970,268
20241016,143400,283403180,13980,13980,13980,13980,34
20241016,143300,282927860,13980,13980,13980,13980,32
20241016,143200,282480500,13980,13980,13980,13980,56
20241016,143100,281697620,13980,13980,13980,13980,36
20241016,143000,281194340,13980,13990,13990,13980,61
20241016,142900,280341540,13990,13990,13990,13990,55
20241016,142800,279572090,13990,13990,13990,13990,156
20241016,142700,277389650,13990,13990,13990,13990,36
20241016,142600,276886010,13990,13990,13990,13980,61
20241016,142500,276032910,13980,13980,13990,13980,96
20241016,142400,274690590,13980,13980,13980,13980,30
20241016,142300,274271190,13980,13980,13980,13980,83
20241016,142200,273110850,13980,13980,13980,13980,73
20241016,142100,272090310,13980,13980,13980,13980,34
20241016,142000,271614990,13980,13980,13980,13980,26
20241016,141900,271251510,13980,13970,13980,13960,27
20241016,141800,270874270,13960,13970,13970,13960,68
20241016,141700,269924710,13970,13970,13970,13970,59
20241016,141600,269100480,13970,13970,13970,13970,28
20241016,141500,268709320,13970,13980,13980,13970,90
20241016,141400,267451720,13980,13980,13980,13980,54
20241016,141300,266696800,13980,13980,13980,13980,34
20241016,141200,266221480,13980,13980,13980,13980,18
20241016,141100,265969840,13980,13980,13980,13980,64
20241016,141000,265075120,13980,13970,13980,13970,44
20241016,140900,264460020,13980,13970,13980,13970,61
20241016,140800,263607420,13960,13960,13960,13960,0
20241016,140700,263607420,13960,13960,13960,13960,886
20241016,140600,251238860,13960,13960,13960,13960,1
20241016,140500,251224900,13960,13960,13960,13960,156
20241016,140400,249047140,13940,13960,13960,13940,50
20241016,140300,248349590,13960,13950,13960,13950,34
20241016,140200,247874970,13960,13950,13960,13950,56
20241016,140100,247093310,13960,13960,13960,13960,36
20241016,140000,246590750,13950,13950,13950,13950,49
20241016,135900,245907200,13960,13930,13960,13930,10
20241016,135800,245767690,13930,13930,13930,13930,44
20241016,135700,245154770,13930,13930,13930,13930,41
20241016,135600,244583640,13930,13930,13930,13930,21
20241016,135500,244291110,13920,13960,13960,13920,375
20241016,135400,239063000,13960,13950,13960,13950,17
20241016,135300,238825840,13950,13950,13950,13950,30
20241016,135200,238407340,13950,13940,13950,13940,30
20241016,135100,237989080,13940,13930,13940,13930,18
20241016,135000,237738260,13930,13920,13930,13920,33
20241016,134900,237278640,13920,13920,13920,13920,48
20241016,134800,236610480,13920,13920,13920,13920,36
20241016,134700,236109360,13920,13920,13920,13920,53
20241016,134600,235371600,13930,13930,13930,13930,51
20241016,134500,234661170,13930,13930,13930,13930,40
20241016,134400,234103970,13930,13930,13930,13930,45
20241016,134300,233477120,13930,13930,13930,13930,56
20241016,134200,232697040,13930,13920,13930,13920,27
20241016,134100,232321150,13920,13920,13920,13920,34
20241016,134000,231847870,13920,13910,13920,13910,31
20241016,133900,231416380,13920,13920,13920,13920,52
20241016,133800,230692540,13920,13970,13970,13920,739
20241016,133700,220386360,13980,13980,13980,13980,49
20241016,133600,219701340,13980,13990,13990,13980,192
20241016,133500,217016620,13990,13980,13990,13980,52
20241016,133400,216289400,13980,13960,13990,13960,48
20241016,133300,215618410,13950,13940,13970,13940,1826
20241016,133200,190123010,13940,13940,13940,13940,26
20241016,133100,189760570,13930,13940,13940,13930,44
20241016,133000,189147360,13930,13930,13930,13930,349
20241016,132900,184285790,13930,13930,13930,13930,8
20241016,132800,184174350,13920,13930,13930,13920,64
20241016,132700,183282990,13930,13930,13930,13930,29
20241016,132600,182879020,13930,13930,13930,13920,51
20241016,132500,182168790,13930,13930,13930,13930,54
20241016,132400,181416570,13920,13910,13920,13910,87
20241016,132300,180205630,13920,13920,13920,13900,524
20241016,132200,172920910,13920,13920,13920,13920,11
20241016,132100,172767790,13920,13920,13920,13900,90
20241016,132000,171515880,13920,13920,13920,13920,31
20241016,131900,171084360,13910,13900,13920,13900,428
20241016,131800,165134620,13900,13910,13910,13900,46
20241016,131700,164495190,13910,13910,13910,13910,0
20241016,131600,164495190,13910,13910,13910,13910,0
20241016,131500,164495190,13910,13910,13910,13910,10
20241016,131400,164356090,13910,13910,13910,13910,0
20241016,131300,164356090,13910,13910,13910,13910,0
20241016,131200,164356090,13910,13910,13910,13910,0
20241016,131100,164356090,13910,13910,13910,13910,0
20241016,131000,164356090,13910,13900,13910,13900,245
20241016,130900,160950190,13890,13890,13890,13890,0
20241016,130800,160950190,13890,13890,13890,13890,0
20241016,130700,160950190,13890,13900,13910,13880,1122
20241016,130600,145356460,13900,13900,13900,13900,2
20241016,130500,145328660,13900,13890,13900,13890,75
20241016,130400,144286890,13890,13910,13910,13890,886
20241016,130300,131971600,13910,13910,13910,13910,2
20241016,130200,131943780,13900,13900,13910,13900,131
20241016,130100,130122870,13900,13900,13900,13900,2
20241016,130000,130095070,13890,13900,13900,13890,27
20241016,125900,129720020,13900,13900,13900,13900,2
20241016,125800,129692220,13900,13900,13900,13900,2
20241016,125700,129664420,13900,13900,13900,13900,2
20241016,125600,129636620,13900,13900,13900,13900,2
20241016,125500,129608820,13900,13900,13900,13900,4
20241016,125400,129553220,13900,13900,13900,13900,1
20241016,125300,129539320,13900,13900,13900,13900,45
20241016,125200,128913820,13900,13900,13900,13900,1
20241016,125100,128899920,13890,13900,13900,13890,3
20241016,125000,128858230,13900,13910,13910,13900,56
20241016,124900,128079820,13910,13910,13910,13910,3
20241016,124800,128038090,13910,13900,13910,13900,266
20241016,124700,124340680,13900,13900,13900,13900,2
20241016,124600,124312880,13900,13900,13900,13900,2
20241016,124500,124285080,13890,13890,13890,13890,2
20241016,124400,124257300,13880,13900,13900,13880,202
20241016,124300,121453500,13900,13900,13900,13900,2
20241016,124200,121425700,13900,13900,13900,13900,2
20241016,124100,121397900,13900,13900,13900,13900,2
20241016,124000,121370100,13890,13900,13900,13890,2
20241016,123900,121342310,13900,13900,13900,13900,2
20241016,123800,121314510,13900,13890,13900,13880,665
20241016,123700,112072750,13890,13900,13910,13890,274
20241016,123600,108264360,13900,13900,13900,13900,2
20241016,123500,108236560,13900,13900,13900,13900,1
20241016,123400,108222660,13900,13900,13900,13900,2
20241016,123300,108194860,13900,13900,13900,13900,2
20241016,123200,108167060,13900,13900,13900,13900,2
20241016,123100,108139260,13900,13900,13900,13900,23
20241016,123000,107819560,13900,13900,13900,13900,2
20241016,122900,107791760,13900,13900,13900,13900,2
20241016,122800,107763960,13900,13890,13900,13890,102
20241016,122700,106347160,13900,13900,13900,13900,2
20241016,122600,106319360,13900,13890,13900,13890,401
20241016,122500,100747810,13890,13890,13890,13890,2
20241016,122400,100720030,13890,13890,13890,13890,2
20241016,122300,100692250,13890,13890,13890,13890,2
20241016,122200,100664470,13890,13890,13890,13890,28
20241016,122100,100275550,13890,13890,13890,13890,2
20241016,122000,100247770,13890,13890,13890,13890,2
20241016,121900,100219990,13890,13890,13890,13890,7
20241016,121800,100122760,13890,13890,13890,13890,2
20241016,121700,100094980,13890,13890,13890,13890,13
20241016,121600,99914410,13890,13890,13890,13890,7
20241016,121500,99817180,13880,13890,13890,13880,2
20241016,121400,99789410,13890,13890,13890,13890,2
20241016,121300,99761630,13890,13890,13890,13890,3
20241016,121200,99719960,13890,13890,13890,13890,1
20241016,121100,99706070,13900,13900,13900,13900,4
20241016,121000,99650470,13900,13900,13900,13900,42
20241016,120900,99066670,13890,13900,13900,13890,7
20241016,120800,98969400,13890,13890,13890,13890,0
20241016,120700,98969400,13890,13910,13910,13890,9
20241016,120600,98844370,13910,13910,13910,13910,162
20241016,120500,96590950,13910,13900,13910,13900,35
20241016,120400,96104430,13910,13900,13910,13900,58
20241016,120300,95298210,13900,13900,13900,13900,2
20241016,120200,95270410,13900,13900,13900,13900,2
20241016,120100,95242610,13900,13900,13900,13900,3
20241016,120000,95200910,13900,13900,13900,13900,2
20241016,115900,95173110,13900,13900,13900,13900,2
20241016,115800,95145310,13900,13900,13900,13900,2
20241016,115700,95117510,13900,13900,13900,13900,2
20241016,115600,95089710,13900,13910,13910,13900,3
20241016,115500,95047990,13910,13900,13910,13900,3
20241016,115400,95006270,13900,13900,13900,13900,0
20241016,115300,95006270,13900,13900,13900,13900,6
20241016,115200,94922870,13910,13910,13910,13910,0
20241016,115100,94922870,13910,13910,13910,13910,0
20241016,115000,94922870,13910,13910,13910,13910,4
20241016,114900,94867230,13910,13910,13910,13910,2
20241016,114800,94839410,13910,13910,13910,13910,2
20241016,114700,94811590,13910,13910,13910,13910,0
20241016,114600,94811590,13910,13910,13910,13910,5
20241016,114500,94742040,13910,13910,13910,13910,2
20241016,114400,94714220,13910,13910,13910,13910,2
20241016,114300,94686400,13890,13890,13890,13890,0
20241016,114200,94686400,13890,13890,13890,13890,0
20241016,114100,94686400,13890,13890,13890,13890,15
20241016,114000,94478050,13890,13890,13890,13890,0
20241016,113900,94478050,13890,13890,13890,13890,0
20241016,113800,94478050,13890,13890,13890,13890,0
20241016,113700,94478050,13890,13890,13890,13890,0
20241016,113600,94478050,13890,13890,13890,13890,0
20241016,113500,94478050,13890,13890,13890,13890,0
20241016,113400,94478050,13890,13890,13890,13890,0
20241016,113300,94478050,13890,13890,13890,13890,100
20241016,113200,93089050,13890,13890,13890,13890,0
20241016,113100,93089050,13890,13890,13890,13890,0
20241016,113000,93089050,13890,13890,13890,13890,16
20241016,112900,92866810,13890,13900,13910,13890,115
20241016,112800,91267210,13890,13890,13890,13890,25
20241016,112700,90919960,13890,13890,13890,13890,7
20241016,112600,90822730,13870,13870,13870,13870,0
20241016,112500,90822730,13870,13870,13870,13870,0
20241016,112400,90822730,13870,13870,13870,13870,0
20241016,112300,90822730,13870,13870,13870,13870,0
20241016,112200,90822730,13870,13870,13870,13870,100
20241016,112100,89435730,13870,13870,13870,13870,0
20241016,112000,89435730,13870,13870,13870,13870,0
20241016,111900,89435730,13870,13880,13880,13870,15
20241016,111800,89227630,13880,13880,13880,13880,16
20241016,111700,89005550,13880,13880,13880,13880,10
20241016,111600,88866750,13880,13870,13880,13870,14
20241016,111500,88672470,13870,13870,13870,13870,10
20241016,111400,88533770,13870,13870,13870,13870,16
20241016,111300,88311850,13870,13870,13870,13870,9
20241016,111200,88187020,13870,13880,13880,13870,22
20241016,111100,87881710,13880,13880,13880,13880,0
20241016,111000,87881710,13880,13870,13880,13870,290
20241016,110900,83858560,13860,13860,13860,13860,0
20241016,110800,83858560,13860,13860,13860,13860,0
20241016,110700,83858560,13860,13860,13860,13860,0
20241016,110600,83858560,13860,13860,13860,13860,0
20241016,110500,83858560,13860,13860,13860,13860,0
20241016,110400,83858560,13860,13860,13860,13860,10
20241016,110300,83719960,13860,13860,13860,13860,0
20241016,110200,83719960,13860,13860,13860,13860,0
20241016,110100,83719960,13860,13860,13860,13860,0
20241016,110000,83719960,13860,13860,13860,13860,0
20241016,105900,83719960,13860,13860,13860,13860,4
20241016,105800,83664520,13860,13860,13860,13860,0
20241016,105700,83664520,13860,13860,13860,13860,0
20241016,105600,83664520,13860,13860,13860,13860,21
20241016,105500,83373460,13860,13860,13860,13860,1
20241016,105400,83359600,13860,13860,13860,13860,0
20241016,105300,83359600,13860,13860,13860,13860,0
20241016,105200,83359600,13860,13860,13860,13860,0
20241016,105100,83359600,13860,13860,13860,13860,0
20241016,105000,83359600,13860,13860,13860,13860,0
20241016,104900,83359600,13860,13860,13860,13860,0
20241016,104800,83359600,13860,13860,13860,13860,0
20241016,104700,83359600,13860,13860,13860,13860,0
20241016,104600,83359600,13860,13860,13860,13860,0
20241016,104500,83359600,13860,13860,13860,13860,0
20241016,104400,83359600,13860,13860,13860,13860,0
20241016,104300,83359600,13860,13860,13860,13860,0
20241016,104200,83359600,13860,13860,13860,13860,0
20241016,104100,83359600,13860,13860,13860,13860,0
20241016,104000,83359600,13860,13860,13860,13860,0
20241016,103900,83359600,13860,13860,13860,13860,46
20241016,103800,82722040,13860,13860,13860,13860,4
20241016,103700,82666600,13880,13880,13880,13880,0
20241016,103600,82666600,13880,13880,13880,13880,32
20241016,103500,82222440,13880,13880,13880,13880,0
20241016,103400,82222440,13880,13880,13880,13880,0
20241016,103300,82222440,13880,13880,13880,13880,0
20241016,103200,82222440,13880,13880,13880,13880,0
20241016,103100,82222440,13880,13880,13880,13880,0
20241016,103000,82222440,13880,13880,13880,13880,0
20241016,102900,82222440,13880,13880,13880,13880,0
20241016,102800,82222440,13880,13880,13880,13880,0
20241016,102700,82222440,13880,13880,13880,13880,0
20241016,102600,82222440,13880,13880,13880,13880,0
20241016,102500,82222440,13880,13880,13880,13880,0
20241016,102400,82222440,13880,13880,13880,13880,0
20241016,102300,82222440,13880,13880,13880,13880,0
20241016,102200,82222440,13880,13910,13910,13880,89
20241016,102100,80986290,13920,13920,13920,13920,0
20241016,102000,80986290,13920,13920,13920,13920,32
20241016,101900,80540850,13900,13880,13900,13880,2
20241016,101800,80513070,13860,13860,13860,13860,1
20241016,101700,80499210,13860,13860,13860,13860,4
20241016,101600,80443770,13850,13850,13850,13850,0
20241016,101500,80443770,13850,13850,13850,13850,0
20241016,101400,80443770,13850,13850,13860,13840,364
20241016,101300,75402790,13850,13850,13850,13850,5
20241016,101200,75333540,13840,13840,13840,13840,7
20241016,101100,75236660,13840,13840,13840,13840,0
20241016,101000,75236660,13840,13850,13850,13840,391
20241016,100900,69821810,13930,13930,13930,13930,0
20241016,100800,69821810,13930,13860,13930,13820,473
20241016,100700,63266530,13800,13870,13870,13800,1304
20241016,100600,45210330,13890,13870,13890,13870,53
20241016,100500,44475060,13870,13870,13870,13870,1
20241016,100400,44461190,13870,13870,13870,13870,0
20241016,100300,44461190,13870,13870,13870,13870,0
20241016,100200,44461190,13870,13870,13870,13870,0
20241016,100100,44461190,13870,13870,13870,13870,0
20241016,100000,44461190,13870,13850,13870,13850,27
20241016,095900,44086720,13870,13870,13870,13870,0
20241016,095800,44086720,13870,13870,13870,13870,0
20241016,095700,44086720,13870,13870,13870,13870,0
20241016,095600,44086720,13870,13870,13870,13870,0
20241016,095500,44086720,13870,13870,13870,13870,0
20241016,095400,44086720,13870,13870,13870,13870,0
20241016,095300,44086720,13870,13870,13870,13870,0
20241016,095200,44086720,13870,13870,13870,13870,0
20241016,095100,44086720,13870,13870,13870,13870,0
20241016,095000,44086720,13870,13870,13870,13870,0
20241016,094900,44086720,13870,13870,13870,13870,0
20241016,094800,44086720,13870,13870,13870,13870,0
20241016,094700,44086720,13870,13870,13870,13870,12
20241016,094600,43920280,13870,13870,13870,13870,2
20241016,094500,43892540,13870,13860,13870,13860,89
20241016,094400,42658120,13850,13850,13850,13850,0
20241016,094300,42658120,13850,13850,13850,13850,0
20241016,094200,42658120,13850,13850,13850,13850,0
20241016,094100,42658120,13850,13850,13850,13850,0
20241016,094000,42658120,13850,13850,13850,13850,0
20241016,093900,42658120,13850,13850,13850,13850,0
20241016,093800,42658120,13850,13850,13850,13850,1
20241016,093700,42644270,13840,13840,13840,13840,0
20241016,093600,42644270,13840,13840,13840,13840,0
20241016,093500,42644270,13840,13850,13850,13840,16
20241016,093400,42422820,13850,13850,13850,13850,1
20241016,093300,42408970,13840,13830,13850,13830,6
20241016,093200,42325940,13820,13820,13820,13820,45
20241016,093100,41704040,13820,13820,13820,13820,1
20241016,093000,41690220,13820,13820,13820,13820,0
20241016,092900,41690220,13820,13820,13920,13810,178
20241016,092800,39216510,13820,13790,13820,13790,51
20241016,092700,38512330,13790,13790,13790,13790,0
20241016,092600,38512330,13790,13790,13790,13790,30
20241016,092500,38098630,13790,13790,13790,13790,22
20241016,092400,37795250,13790,13790,13790,13790,1
20241016,092300,37781460,13790,13830,13830,13770,2136
20241016,092200,8299110,13830,13830,13830,13830,0
20241016,092100,8299110,13830,13830,13830,13830,0
20241016,092000,8299110,13830,13830,13830,13830,0
20241016,091900,8299110,13830,13830,13830,13830,0
20241016,091800,8299110,13830,13830,13830,13830,0
20241016,091700,8299110,13830,13830,13830,13830,50
20241016,091600,7607610,13830,13830,13830,13830,10
20241016,091500,7469310,13830,13830,13830,13830,21
20241016,091400,7178880,13810,13810,13810,13810,0
20241016,091300,7178880,13810,13810,13810,13810,4
20241016,091200,7123640,13840,13840,13840,13840,49
20241016,091100,6445480,13810,13810,13810,13810,0
20241016,091000,6445480,13810,13830,13830,13810,290
20241016,090900,2435360,13830,13880,13880,13810,63
20241016,090800,1563180,13910,13910,13910,13910,0
20241016,090700,1563180,13910,13910,13910,13910,0
20241016,090600,1563180,13910,13910,13910,13910,1
20241016,090500,1549270,13820,13820,13820,13820,1
20241016,090400,1535450,13820,13820,13820,13820,25
20241016,090300,1189950,13810,13810,13810,13810,17
20241016,090200,955180,13800,13800,13800,13800,3
20241016,090100,913780,13930,13800,13930,13800,11
20241016,090000,760680,13940,13800,13940,13800,55