KissMeData/285490/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,210600,107817440,12490,12490,12490,12490,796
20241015,210500,107817440,12490,12490,12490,12490,0
20241015,210400,107817440,12490,12490,12490,12490,0
20241015,210300,107817440,12490,12490,12490,12490,0
20241015,210200,107817440,12490,12490,12490,12490,0
20241015,210100,107817440,12490,12490,12490,12490,0
20241015,210000,107817440,12490,12490,12490,12490,0
20241015,205900,107817440,12490,12490,12490,12490,0
20241015,205800,107817440,12490,12490,12490,12490,0
20241015,205700,107817440,12490,12490,12490,12490,0
20241015,205600,107817440,12490,12490,12490,12490,0
20241015,205500,107817440,12490,12490,12490,12490,0
20241015,205400,107817440,12490,12490,12490,12490,0
20241015,205300,107817440,12490,12490,12490,12490,0
20241015,205200,107817440,12490,12490,12490,12490,0
20241015,205100,107817440,12490,12490,12490,12490,0
20241015,205000,107817440,12490,12490,12490,12490,0
20241015,204900,107817440,12490,12490,12490,12490,0
20241015,204800,107817440,12490,12490,12490,12490,0
20241015,204700,107817440,12490,12490,12490,12490,0
20241015,204600,107817440,12490,12490,12490,12490,0
20241015,204500,107817440,12490,12490,12490,12490,0
20241015,204400,107817440,12490,12490,12490,12490,0
20241015,204300,107817440,12490,12490,12490,12490,0
20241015,204200,107817440,12490,12490,12490,12490,0
20241015,204100,107817440,12490,12490,12490,12490,0
20241015,204000,107817440,12490,12490,12490,12490,0
20241015,203900,107817440,12490,12490,12490,12490,0
20241015,203800,107817440,12490,12490,12490,12490,0
20241015,203700,107817440,12490,12490,12490,12490,0
20241015,203600,107817440,12490,12490,12490,12490,796
20241015,203500,107817440,12490,12490,12490,12490,0
20241015,203400,107817440,12490,12490,12490,12490,0
20241015,203300,107817440,12490,12490,12490,12490,0
20241015,203200,107817440,12490,12490,12490,12490,0
20241015,203100,107817440,12490,12490,12490,12490,0
20241015,203000,107817440,12490,12490,12490,12490,0
20241015,202900,107817440,12490,12490,12490,12490,0
20241015,202800,107817440,12490,12490,12490,12490,0
20241015,202700,107817440,12490,12490,12490,12490,0
20241015,202600,107817440,12490,12490,12490,12490,0
20241015,202500,107817440,12490,12490,12490,12490,0
20241015,202400,107817440,12490,12490,12490,12490,0
20241015,202300,107817440,12490,12490,12490,12490,0
20241015,202200,107817440,12490,12490,12490,12490,0
20241015,202100,107817440,12490,12490,12490,12490,0
20241015,202000,107817440,12490,12490,12490,12490,0
20241015,201900,107817440,12490,12490,12490,12490,0
20241015,201800,107817440,12490,12490,12490,12490,0
20241015,201700,107817440,12490,12490,12490,12490,0
20241015,201600,107817440,12490,12490,12490,12490,0
20241015,201500,107817440,12490,12490,12490,12490,0
20241015,201400,107817440,12490,12490,12490,12490,0
20241015,201300,107817440,12490,12490,12490,12490,0
20241015,201200,107817440,12490,12490,12490,12490,0
20241015,201100,107817440,12490,12490,12490,12490,0
20241015,201000,107817440,12490,12490,12490,12490,0
20241015,200900,107817440,12490,12490,12490,12490,0
20241015,200800,107817440,12490,12490,12490,12490,0
20241015,200700,107817440,12490,12490,12490,12490,0
20241015,200600,107817440,12490,12490,12490,12490,796
20241015,200500,107817440,12490,12490,12490,12490,0
20241015,200400,107817440,12490,12490,12490,12490,0
20241015,200300,107817440,12490,12490,12490,12490,0
20241015,200200,107817440,12490,12490,12490,12490,0
20241015,200100,107817440,12490,12490,12490,12490,0
20241015,200000,107817440,12490,12490,12490,12490,0
20241015,195900,107817440,12490,12490,12490,12490,0
20241015,195800,107817440,12490,12490,12490,12490,0
20241015,195700,107817440,12490,12490,12490,12490,0
20241015,195600,107817440,12490,12490,12490,12490,0
20241015,195500,107817440,12490,12490,12490,12490,0
20241015,195400,107817440,12490,12490,12490,12490,0
20241015,195300,107817440,12490,12490,12490,12490,0
20241015,195200,107817440,12490,12490,12490,12490,0
20241015,195100,107817440,12490,12490,12490,12490,0
20241015,195000,107817440,12490,12490,12490,12490,0
20241015,194900,107817440,12490,12490,12490,12490,0
20241015,194800,107817440,12490,12490,12490,12490,0
20241015,194700,107817440,12490,12490,12490,12490,0
20241015,194600,107817440,12490,12490,12490,12490,0
20241015,194500,107817440,12490,12490,12490,12490,0
20241015,194400,107817440,12490,12490,12490,12490,0
20241015,194300,107817440,12490,12490,12490,12490,0
20241015,194200,107817440,12490,12490,12490,12490,0
20241015,194100,107817440,12490,12490,12490,12490,0
20241015,194000,107817440,12490,12490,12490,12490,0
20241015,193900,107817440,12490,12490,12490,12490,0
20241015,193800,107817440,12490,12490,12490,12490,0
20241015,193700,107817440,12490,12490,12490,12490,0
20241015,193600,107817440,12490,12490,12490,12490,796
20241015,193500,107817440,12490,12490,12490,12490,0
20241015,193400,107817440,12490,12490,12490,12490,0
20241015,193300,107817440,12490,12490,12490,12490,0
20241015,193200,107817440,12490,12490,12490,12490,0
20241015,193100,107817440,12490,12490,12490,12490,0
20241015,193000,107817440,12490,12490,12490,12490,0
20241015,192900,107817440,12490,12490,12490,12490,0
20241015,192800,107817440,12490,12490,12490,12490,0
20241015,192700,107817440,12490,12490,12490,12490,0
20241015,192600,107817440,12490,12490,12490,12490,0
20241015,192500,107817440,12490,12490,12490,12490,0
20241015,192400,107817440,12490,12490,12490,12490,0
20241015,192300,107817440,12490,12490,12490,12490,0
20241015,192200,107817440,12490,12490,12490,12490,0
20241015,192100,107817440,12490,12490,12490,12490,0
20241015,192000,107817440,12490,12490,12490,12490,0
20241015,191900,107817440,12490,12490,12490,12490,0
20241015,191800,107817440,12490,12490,12490,12490,0
20241015,191700,107817440,12490,12490,12490,12490,0
20241015,191600,107817440,12490,12490,12490,12490,0
20241015,191500,107817440,12490,12490,12490,12490,0
20241015,191400,107817440,12490,12490,12490,12490,0
20241015,191300,107817440,12490,12490,12490,12490,0
20241015,191200,107817440,12490,12490,12490,12490,0
20241015,191100,107817440,12490,12490,12490,12490,0
20241015,191000,107817440,12490,12490,12490,12490,0
20241015,190900,107817440,12490,12490,12490,12490,0
20241015,190800,107817440,12490,12490,12490,12490,0
20241015,190700,107817440,12490,12490,12490,12490,0
20241015,190600,107817440,12490,12490,12490,12490,796
20241015,190500,107817440,12490,12490,12490,12490,0
20241015,190400,107817440,12490,12490,12490,12490,0
20241015,190300,107817440,12490,12490,12490,12490,0
20241015,190200,107817440,12490,12490,12490,12490,0
20241015,190100,107817440,12490,12490,12490,12490,0
20241015,190000,107817440,12490,12490,12490,12490,0
20241015,185900,107817440,12490,12490,12490,12490,0
20241015,185800,107817440,12490,12490,12490,12490,0
20241015,185700,107817440,12490,12490,12490,12490,0
20241015,185600,107817440,12490,12490,12490,12490,0
20241015,185500,107817440,12490,12490,12490,12490,0
20241015,185400,107817440,12490,12490,12490,12490,0
20241015,185300,107817440,12490,12490,12490,12490,0
20241015,185200,107817440,12490,12490,12490,12490,0
20241015,185100,107817440,12490,12490,12490,12490,0
20241015,185000,107817440,12490,12490,12490,12490,0
20241015,184900,107817440,12490,12490,12490,12490,0
20241015,184800,107817440,12490,12490,12490,12490,0
20241015,184700,107817440,12490,12490,12490,12490,0
20241015,184600,107817440,12490,12490,12490,12490,0
20241015,184500,107817440,12490,12490,12490,12490,0
20241015,184400,107817440,12490,12490,12490,12490,0
20241015,184300,107817440,12490,12490,12490,12490,0
20241015,184200,107817440,12490,12490,12490,12490,0
20241015,184100,107817440,12490,12490,12490,12490,0
20241015,184000,107817440,12490,12490,12490,12490,0
20241015,183900,107817440,12490,12490,12490,12490,0
20241015,183800,107817440,12490,12490,12490,12490,0
20241015,183700,107817440,12490,12490,12490,12490,0
20241015,183600,107817440,12490,12490,12490,12490,796
20241015,183500,107817440,12490,12490,12490,12490,0
20241015,183400,107817440,12490,12490,12490,12490,0
20241015,183300,107817440,12490,12490,12490,12490,0
20241015,183200,107817440,12490,12490,12490,12490,0
20241015,183100,107817440,12490,12490,12490,12490,0
20241015,183000,107817440,12490,12490,12490,12490,0
20241015,182900,107817440,12490,12490,12490,12490,0
20241015,182800,107817440,12490,12490,12490,12490,0
20241015,182700,107817440,12490,12490,12490,12490,0
20241015,182600,107817440,12490,12490,12490,12490,0
20241015,182500,107817440,12490,12490,12490,12490,0
20241015,182400,107817440,12490,12490,12490,12490,0
20241015,182300,107817440,12490,12490,12490,12490,0
20241015,182200,107817440,12490,12490,12490,12490,0
20241015,182100,107817440,12490,12490,12490,12490,0
20241015,182000,107817440,12490,12490,12490,12490,0
20241015,181900,107817440,12490,12490,12490,12490,0
20241015,181800,107817440,12490,12490,12490,12490,0
20241015,181700,107817440,12490,12490,12490,12490,0
20241015,181600,107817440,12490,12490,12490,12490,0
20241015,181500,107817440,12490,12490,12490,12490,0
20241015,181400,107817440,12490,12490,12490,12490,0
20241015,181300,107817440,12490,12490,12490,12490,0
20241015,181200,107817440,12490,12490,12490,12490,0
20241015,181100,107817440,12490,12490,12490,12490,0
20241015,181000,107817440,12490,12490,12490,12490,0
20241015,180900,107817440,12490,12490,12490,12490,0
20241015,180800,107817440,12490,12490,12490,12490,0
20241015,180700,107817440,12490,12490,12490,12490,0
20241015,180600,107817440,12490,12490,12490,12490,796
20241015,180500,107817440,12490,12490,12490,12490,0
20241015,180400,107817440,12490,12490,12490,12490,0
20241015,180300,107817440,12490,12490,12490,12490,0
20241015,180200,107817440,12490,12490,12490,12490,0
20241015,180100,107817440,12490,12490,12490,12490,0
20241015,180000,107817440,12490,12490,12490,12490,0
20241015,175900,107817440,12490,12490,12490,12490,0
20241015,175800,107817440,12490,12490,12490,12490,0
20241015,175700,107817440,12490,12490,12490,12490,0
20241015,175600,107817440,12490,12490,12490,12490,0
20241015,175500,107817440,12490,12490,12490,12490,0
20241015,175400,107817440,12490,12490,12490,12490,0
20241015,175300,107817440,12490,12490,12490,12490,0
20241015,175200,107817440,12490,12490,12490,12490,0
20241015,175100,107817440,12490,12490,12490,12490,0
20241015,175000,107817440,12490,12490,12490,12490,0
20241015,174900,107817440,12490,12490,12490,12490,0
20241015,174800,107817440,12490,12490,12490,12490,0
20241015,174700,107817440,12490,12490,12490,12490,0
20241015,174600,107817440,12490,12490,12490,12490,0
20241015,174500,107817440,12490,12490,12490,12490,0
20241015,174400,107817440,12490,12490,12490,12490,0
20241015,174300,107817440,12490,12490,12490,12490,0
20241015,174200,107817440,12490,12490,12490,12490,0
20241015,174100,107817440,12490,12490,12490,12490,0
20241015,174000,107817440,12490,12490,12490,12490,0
20241015,173900,107817440,12490,12490,12490,12490,0
20241015,173800,107817440,12490,12490,12490,12490,0
20241015,173700,107817440,12490,12490,12490,12490,0
20241015,173600,107817440,12490,12490,12490,12490,796
20241015,173500,107817440,12490,12490,12490,12490,0
20241015,173400,107817440,12490,12490,12490,12490,0
20241015,173300,107817440,12490,12490,12490,12490,0
20241015,173200,107817440,12490,12490,12490,12490,0
20241015,173100,107817440,12490,12490,12490,12490,0
20241015,173000,107817440,12490,12490,12490,12490,0
20241015,172900,107817440,12490,12490,12490,12490,0
20241015,172800,107817440,12490,12490,12490,12490,0
20241015,172700,107817440,12490,12490,12490,12490,0
20241015,172600,107817440,12490,12490,12490,12490,0
20241015,172500,107817440,12490,12490,12490,12490,0
20241015,172400,107817440,12490,12490,12490,12490,0
20241015,172300,107817440,12490,12490,12490,12490,0
20241015,172200,107817440,12490,12490,12490,12490,0
20241015,172100,107817440,12490,12490,12490,12490,0
20241015,172000,107817440,12490,12490,12490,12490,0
20241015,171900,107817440,12490,12490,12490,12490,0
20241015,171800,107817440,12490,12490,12490,12490,0
20241015,171700,107817440,12490,12490,12490,12490,0
20241015,171600,107817440,12490,12490,12490,12490,0
20241015,171500,107817440,12490,12490,12490,12490,0
20241015,171400,107817440,12490,12490,12490,12490,0
20241015,171300,107817440,12490,12490,12490,12490,0
20241015,171200,107817440,12490,12490,12490,12490,0
20241015,171100,107817440,12490,12490,12490,12490,0
20241015,171000,107817440,12490,12490,12490,12490,0
20241015,170900,107817440,12490,12490,12490,12490,0
20241015,170800,107817440,12490,12490,12490,12490,0
20241015,170700,107817440,12490,12490,12490,12490,0
20241015,170600,107817440,12490,12490,12490,12490,796
20241015,170500,107817440,12490,12490,12490,12490,0
20241015,170400,107817440,12490,12490,12490,12490,0
20241015,170300,107817440,12490,12490,12490,12490,0
20241015,170200,107817440,12490,12490,12490,12490,0
20241015,170100,107817440,12490,12490,12490,12490,0
20241015,170000,107817440,12490,12490,12490,12490,0
20241015,165900,107817440,12490,12490,12490,12490,0
20241015,165800,107817440,12490,12490,12490,12490,0
20241015,165700,107817440,12490,12490,12490,12490,0
20241015,165600,107817440,12490,12490,12490,12490,0
20241015,165500,107817440,12490,12490,12490,12490,0
20241015,165400,107817440,12490,12490,12490,12490,0
20241015,165300,107817440,12490,12490,12490,12490,0
20241015,165200,107817440,12490,12490,12490,12490,0
20241015,165100,107817440,12490,12490,12490,12490,0
20241015,165000,107817440,12490,12490,12490,12490,0
20241015,164900,107817440,12490,12490,12490,12490,0
20241015,164800,107817440,12490,12490,12490,12490,0
20241015,164700,107817440,12490,12490,12490,12490,0
20241015,164600,107817440,12490,12490,12490,12490,0
20241015,164500,107817440,12490,12490,12490,12490,0
20241015,164400,107817440,12490,12490,12490,12490,0
20241015,164300,107817440,12490,12490,12490,12490,0
20241015,164200,107817440,12490,12490,12490,12490,0
20241015,164100,107817440,12490,12490,12490,12490,0
20241015,164000,107817440,12490,12490,12490,12490,0
20241015,163900,107817440,12490,12490,12490,12490,0
20241015,163800,107817440,12490,12490,12490,12490,0
20241015,163700,107817440,12490,12490,12490,12490,0
20241015,163600,107817440,12490,12490,12490,12490,796
20241015,163500,107817440,12490,12490,12490,12490,0
20241015,163400,107817440,12490,12490,12490,12490,0
20241015,163300,107817440,12490,12490,12490,12490,0
20241015,163200,107817440,12490,12490,12490,12490,0
20241015,163100,107817440,12490,12490,12490,12490,0
20241015,163000,107817440,12490,12490,12490,12490,0
20241015,162900,107817440,12490,12490,12490,12490,0
20241015,162800,107817440,12490,12490,12490,12490,0
20241015,162700,107817440,12490,12490,12490,12490,0
20241015,162600,107817440,12490,12490,12490,12490,0
20241015,162500,107817440,12490,12490,12490,12490,0
20241015,162400,107817440,12490,12490,12490,12490,0
20241015,162300,107817440,12490,12490,12490,12490,0
20241015,162200,107817440,12490,12490,12490,12490,0
20241015,162100,107817440,12490,12490,12490,12490,0
20241015,162000,107817440,12490,12490,12490,12490,0
20241015,161900,107817440,12490,12490,12490,12490,0
20241015,161800,107817440,12490,12490,12490,12490,0
20241015,161700,107817440,12490,12490,12490,12490,0
20241015,161600,107817440,12490,12490,12490,12490,0
20241015,161500,107817440,12490,12490,12490,12490,0
20241015,161400,107817440,12490,12490,12490,12490,0
20241015,161300,107817440,12490,12490,12490,12490,0
20241015,161200,107817440,12490,12490,12490,12490,0
20241015,161100,107817440,12490,12490,12490,12490,0
20241015,161000,107817440,12490,12490,12490,12490,0
20241015,160900,107817440,12490,12490,12490,12490,0
20241015,160800,107817440,12490,12490,12490,12490,0
20241015,160700,107817440,12490,12490,12490,12490,0
20241015,160600,107817440,12490,12490,12490,12490,796
20241015,160500,107817440,12490,12490,12490,12490,0
20241015,160400,107817440,12490,12490,12490,12490,0
20241015,160300,107817440,12490,12490,12490,12490,0
20241015,160200,107817440,12490,12490,12490,12490,0
20241015,160100,107817440,12490,12490,12490,12490,0
20241015,160000,107817440,12490,12490,12490,12490,0
20241015,155900,107817440,12490,12490,12490,12490,0
20241015,155800,107817440,12490,12490,12490,12490,0
20241015,155700,107817440,12490,12490,12490,12490,0
20241015,155600,107817440,12490,12490,12490,12490,0
20241015,155500,107817440,12490,12490,12490,12490,0
20241015,155400,107817440,12490,12490,12490,12490,0
20241015,155300,107817440,12490,12490,12490,12490,0
20241015,155200,107817440,12490,12490,12490,12490,0
20241015,155100,107817440,12490,12490,12490,12490,0
20241015,155000,107817440,12490,12490,12490,12490,0
20241015,154900,107817440,12490,12490,12490,12490,0
20241015,154800,107817440,12490,12490,12490,12490,0
20241015,154700,107817440,12490,12490,12490,12490,0
20241015,154600,107817440,12490,12490,12490,12490,0
20241015,154500,107817440,12490,12490,12490,12490,0
20241015,154400,107817440,12490,12490,12490,12490,0
20241015,154300,107817440,12490,12490,12490,12490,0
20241015,154200,107817440,12490,12490,12490,12490,0
20241015,154100,107817440,12490,12490,12490,12490,0
20241015,154000,107817440,12490,12490,12490,12490,0
20241015,153900,107817440,12490,12490,12490,12490,0
20241015,153800,107817440,12490,12490,12490,12490,0
20241015,153700,107817440,12490,12490,12490,12490,0
20241015,153600,107817440,12490,12490,12490,12490,796
20241015,153500,107817440,12490,12490,12490,12490,0
20241015,153400,107817440,12490,12490,12490,12490,0
20241015,153300,107817440,12490,12490,12490,12490,0
20241015,153200,107817440,12490,12490,12490,12490,0
20241015,153100,107817440,12490,12490,12490,12490,0
20241015,153000,107817440,12490,12490,12490,12490,796
20241015,152900,97875400,12460,12460,12460,12460,0
20241015,152800,97875400,12460,12460,12460,12460,0
20241015,152700,97875400,12460,12460,12460,12460,0
20241015,152600,97875400,12460,12460,12460,12460,0
20241015,152500,97875400,12460,12460,12460,12460,0
20241015,152400,97875400,12460,12460,12460,12460,0
20241015,152300,97875400,12460,12460,12460,12460,0
20241015,152200,97875400,12460,12460,12460,12460,0
20241015,152100,97875400,12460,12460,12460,12460,0
20241015,152000,97875400,12460,12460,12460,12460,0
20241015,151900,97875400,12460,12460,12460,12460,4
20241015,151800,97825560,12440,12440,12440,12440,0
20241015,151700,97825560,12440,12440,12440,12440,0
20241015,151600,97825560,12440,12440,12440,12440,0
20241015,151500,97825560,12440,12440,12440,12440,0
20241015,151400,97825560,12440,12440,12440,12440,0
20241015,151300,97825560,12440,12450,12450,12440,174
20241015,151200,95660510,12460,12460,12460,12460,0
20241015,151100,95660510,12460,12460,12460,12460,11
20241015,151000,95523450,12470,12470,12470,12470,0
20241015,150900,95523450,12470,12470,12470,12470,5
20241015,150800,95461100,12470,12470,12470,12470,0
20241015,150700,95461100,12470,12470,12470,12470,0
20241015,150600,95461100,12470,12470,12470,12470,0
20241015,150500,95461100,12470,12470,12470,12470,0
20241015,150400,95461100,12470,12470,12470,12470,0
20241015,150300,95461100,12470,12470,12470,12470,0
20241015,150200,95461100,12470,12470,12470,12470,0
20241015,150100,95461100,12470,12470,12470,12470,0
20241015,150000,95461100,12470,12470,12470,12470,1
20241015,145900,95448630,12480,12480,12480,12480,0
20241015,145800,95448630,12480,12480,12480,12480,0
20241015,145700,95448630,12480,12480,12480,12480,33
20241015,145600,95036790,12480,12480,12480,12480,0
20241015,145500,95036790,12480,12480,12480,12480,0
20241015,145400,95036790,12480,12480,12480,12480,1
20241015,145300,95024310,12450,12450,12450,12450,0
20241015,145200,95024310,12450,12450,12450,12450,0
20241015,145100,95024310,12450,12450,12450,12450,0
20241015,145000,95024310,12450,12450,12450,12450,53
20241015,144900,94364460,12480,12480,12480,12480,1
20241015,144800,94351980,12440,12440,12440,12440,0
20241015,144700,94351980,12440,12440,12440,12440,0
20241015,144600,94351980,12440,12440,12440,12440,0
20241015,144500,94351980,12440,12440,12440,12440,0
20241015,144400,94351980,12440,12440,12440,12440,0
20241015,144300,94351980,12440,12440,12440,12440,0
20241015,144200,94351980,12440,12440,12440,12440,0
20241015,144100,94351980,12440,12440,12440,12440,0
20241015,144000,94351980,12440,12440,12440,12440,0
20241015,143900,94351980,12440,12440,12440,12440,0
20241015,143800,94351980,12440,12440,12440,12440,0
20241015,143700,94351980,12440,12440,12440,12440,0
20241015,143600,94351980,12440,12440,12440,12440,0
20241015,143500,94351980,12440,12440,12440,12440,0
20241015,143400,94351980,12440,12440,12440,12440,0
20241015,143300,94351980,12440,12440,12440,12440,0
20241015,143200,94351980,12440,12440,12440,12440,0
20241015,143100,94351980,12440,12440,12440,12440,0
20241015,143000,94351980,12440,12440,12440,12440,11
20241015,142900,94215140,12490,12490,12490,12490,0
20241015,142800,94215140,12490,12490,12490,12490,0
20241015,142700,94215140,12490,12490,12490,12490,0
20241015,142600,94215140,12490,12470,12490,12430,310
20241015,142500,90357450,12490,12490,12490,12490,3
20241015,142400,90319980,12490,12490,12490,12490,0
20241015,142300,90319980,12490,12490,12490,12490,1
20241015,142200,90307490,12470,12470,12470,12470,49
20241015,142100,89696460,12490,12490,12490,12490,0
20241015,142000,89696460,12490,12490,12490,12490,0
20241015,141900,89696460,12490,12490,12490,12490,10
20241015,141800,89571560,12490,12490,12490,12490,0
20241015,141700,89571560,12490,12490,12490,12490,0
20241015,141600,89571560,12490,12490,12490,12490,0
20241015,141500,89571560,12490,12490,12490,12490,0
20241015,141400,89571560,12490,12490,12490,12490,0
20241015,141300,89571560,12490,12490,12490,12490,1
20241015,141200,89559070,12470,12470,12470,12470,0
20241015,141100,89559070,12470,12470,12470,12470,0
20241015,141000,89559070,12470,12470,12470,12470,10
20241015,140900,89434370,12490,12490,12490,12490,0
20241015,140800,89434370,12490,12490,12490,12490,0
20241015,140700,89434370,12490,12490,12490,12490,0
20241015,140600,89434370,12490,12490,12490,12490,0
20241015,140500,89434370,12490,12490,12490,12490,1
20241015,140400,89421880,12490,12490,12490,12490,0
20241015,140300,89421880,12490,12490,12490,12490,10
20241015,140200,89296980,12490,12490,12490,12490,1
20241015,140100,89284490,12470,12470,12470,12470,32
20241015,140000,88885450,12470,12490,12490,12470,45
20241015,135900,88323520,12490,12490,12490,12490,0
20241015,135800,88323520,12490,12490,12490,12490,0
20241015,135700,88323520,12490,12490,12490,12490,2
20241015,135600,88298540,12500,12500,12500,12500,19
20241015,135500,88061040,12500,12500,12500,12500,21
20241015,135400,87798540,12490,12490,12490,12490,0
20241015,135300,87798540,12490,12490,12490,12490,2
20241015,135200,87773560,12500,12500,12500,12500,0
20241015,135100,87773560,12500,12500,12500,12500,0
20241015,135000,87773560,12500,12500,12500,12500,3
20241015,134900,87736060,12500,12500,12500,12500,0
20241015,134800,87736060,12500,12500,12500,12500,1
20241015,134700,87723560,12500,12500,12500,12500,0
20241015,134600,87723560,12500,12500,12500,12500,0
20241015,134500,87723560,12500,12500,12500,12500,0
20241015,134400,87723560,12500,12500,12500,12500,0
20241015,134300,87723560,12500,12500,12500,12500,0
20241015,134200,87723560,12500,12500,12500,12500,0
20241015,134100,87723560,12500,12500,12500,12500,0
20241015,134000,87723560,12500,12500,12500,12500,0
20241015,133900,87723560,12500,12500,12500,12500,0
20241015,133800,87723560,12500,12500,12500,12500,1
20241015,133700,87711060,12500,12500,12500,12500,0
20241015,133600,87711060,12500,12500,12500,12500,4
20241015,133500,87661060,12460,12460,12460,12460,0
20241015,133400,87661060,12460,12460,12460,12460,0
20241015,133300,87661060,12460,12460,12460,12460,1
20241015,133200,87648600,12500,12500,12500,12500,0
20241015,133100,87648600,12500,12500,12500,12500,0
20241015,133000,87648600,12500,12500,12500,12500,2
20241015,132900,87623600,12500,12500,12500,12500,0
20241015,132800,87623600,12500,12500,12500,12500,1
20241015,132700,87611100,12500,12500,12500,12500,0
20241015,132600,87611100,12500,12500,12500,12500,0
20241015,132500,87611100,12500,12500,12500,12500,10
20241015,132400,87486100,12450,12500,12510,12450,51
20241015,132300,86848250,12500,12500,12500,12500,0
20241015,132200,86848250,12500,12490,12500,12490,123
20241015,132100,85311190,12490,12490,12490,12490,100
20241015,132000,84062190,12450,12450,12450,12450,29
20241015,131900,83701140,12450,12440,12450,12440,202
20241015,131800,81186750,12450,12450,12450,12450,0
20241015,131700,81186750,12450,12450,12450,12450,0
20241015,131600,81186750,12450,12450,12450,12450,13
20241015,131500,81024900,12450,12450,12450,12450,10
20241015,131400,80900400,12450,12450,12450,12450,0
20241015,131300,80900400,12450,12450,12450,12450,0
20241015,131200,80900400,12450,12450,12450,12450,0
20241015,131100,80900400,12450,12450,12450,12450,21
20241015,131000,80638950,12450,12450,12450,12450,202
20241015,130900,78124050,12450,12480,12480,12450,500
20241015,130800,71897680,12490,12490,12490,12490,0
20241015,130700,71897680,12490,12490,12490,12490,0
20241015,130600,71897680,12490,12490,12490,12490,0
20241015,130500,71897680,12490,12490,12490,12490,0
20241015,130400,71897680,12490,12490,12490,12490,0
20241015,130300,71897680,12490,12490,12490,12490,40
20241015,130200,71398080,12490,12490,12490,12490,301
20241015,130100,67638590,12480,12480,12480,12480,0
20241015,130000,67638590,12480,12480,12480,12480,0
20241015,125900,67638590,12480,12480,12480,12480,3
20241015,125800,67601150,12480,12480,12480,12480,1
20241015,125700,67588670,12490,12470,12490,12470,7
20241015,125600,67501360,12480,12480,12480,12480,1
20241015,125500,67488880,12480,12480,12480,12480,2
20241015,125400,67463920,12490,12480,12490,12480,17
20241015,125300,67251750,12480,12480,12480,12480,123
20241015,125200,65716710,12490,12490,12490,12490,0
20241015,125100,65716710,12490,12490,12490,12490,0
20241015,125000,65716710,12490,12490,12490,12490,0
20241015,124900,65716710,12490,12490,12490,12490,0
20241015,124800,65716710,12490,12490,12490,12490,0
20241015,124700,65716710,12490,12500,12500,12490,10
20241015,124600,65591760,12510,12510,12510,12510,5
20241015,124500,65529210,12510,12510,12510,12510,0
20241015,124400,65529210,12510,12510,12510,12510,0
20241015,124300,65529210,12510,12510,12510,12510,8
20241015,124200,65429130,12480,12480,12480,12480,0
20241015,124100,65429130,12480,12480,12480,12480,0
20241015,124000,65429130,12480,12480,12480,12480,0
20241015,123900,65429130,12480,12480,12480,12480,0
20241015,123800,65429130,12480,12500,12500,12480,48
20241015,123700,64830030,12510,12500,12510,12500,5
20241015,123600,64767490,12490,12490,12490,12490,0
20241015,123500,64767490,12490,12500,12500,12490,363
20241015,123400,60232460,12510,12510,12510,12510,0
20241015,123300,60232460,12510,12510,12510,12510,0
20241015,123200,60232460,12510,12510,12510,12510,0
20241015,123100,60232460,12510,12510,12510,12510,1
20241015,123000,60219950,12500,12500,12500,12500,1
20241015,122900,60207450,12510,12510,12510,12510,0
20241015,122800,60207450,12510,12510,12510,12510,0
20241015,122700,60207450,12510,12510,12510,12510,0
20241015,122600,60207450,12510,12510,12510,12510,0
20241015,122500,60207450,12510,12510,12510,12510,2
20241015,122400,60182430,12510,12510,12510,12510,0
20241015,122300,60182430,12510,12510,12510,12510,0
20241015,122200,60182430,12510,12510,12510,12510,0
20241015,122100,60182430,12510,12510,12510,12510,0
20241015,122000,60182430,12510,12510,12510,12510,0
20241015,121900,60182430,12510,12510,12510,12510,0
20241015,121800,60182430,12510,12510,12510,12510,0
20241015,121700,60182430,12510,12510,12510,12510,0
20241015,121600,60182430,12510,12510,12510,12510,0
20241015,121500,60182430,12510,12510,12510,12510,1
20241015,121400,60169920,12510,12510,12510,12510,0
20241015,121300,60169920,12510,12500,12510,12500,137
20241015,121200,58456620,12500,12510,12530,12500,103
20241015,121100,57168600,12510,12510,12510,12510,2
20241015,121000,57143580,12530,12530,12530,12530,0
20241015,120900,57143580,12530,12530,12530,12530,0
20241015,120800,57143580,12530,12530,12530,12530,0
20241015,120700,57143580,12530,12530,12530,12530,1
20241015,120600,57131050,12510,12510,12510,12510,0
20241015,120500,57131050,12510,12530,12530,12510,1179
20241015,120400,42372400,12530,12530,12530,12530,1
20241015,120300,42359870,12550,12550,12550,12550,0
20241015,120200,42359870,12550,12550,12550,12550,0
20241015,120100,42359870,12550,12550,12550,12550,0
20241015,120000,42359870,12550,12540,12550,12540,2
20241015,115900,42334780,12530,12530,12530,12530,0
20241015,115800,42334780,12530,12530,12530,12530,0
20241015,115700,42334780,12530,12530,12530,12530,0
20241015,115600,42334780,12530,12530,12530,12530,0
20241015,115500,42334780,12530,12530,12530,12530,1
20241015,115400,42322250,12540,12550,12550,12540,435
20241015,115300,36864120,12550,12550,12550,12550,0
20241015,115200,36864120,12550,12550,12550,12550,0
20241015,115100,36864120,12550,12560,12560,12550,24
20241015,115000,36562840,12550,12550,12550,12550,0
20241015,114900,36562840,12550,12550,12550,12550,0
20241015,114800,36562840,12550,12550,12550,12550,0
20241015,114700,36562840,12550,12550,12550,12550,0
20241015,114600,36562840,12550,12550,12550,12550,0
20241015,114500,36562840,12550,12550,12550,12550,0
20241015,114400,36562840,12550,12550,12550,12550,0
20241015,114300,36562840,12550,12550,12550,12550,0
20241015,114200,36562840,12550,12550,12550,12550,0
20241015,114100,36562840,12550,12550,12550,12550,0
20241015,114000,36562840,12550,12550,12550,12550,0
20241015,113900,36562840,12550,12550,12550,12550,0
20241015,113800,36562840,12550,12550,12550,12550,0
20241015,113700,36562840,12550,12550,12550,12550,18
20241015,113600,36336940,12560,12570,12570,12560,31
20241015,113500,35947540,12560,12560,12560,12560,0
20241015,113400,35947540,12560,12560,12560,12560,0
20241015,113300,35947540,12560,12560,12560,12560,0
20241015,113200,35947540,12560,12560,12560,12560,0
20241015,113100,35947540,12560,12560,12560,12560,0
20241015,113000,35947540,12560,12560,12560,12560,0
20241015,112900,35947540,12560,12560,12560,12560,0
20241015,112800,35947540,12560,12560,12560,12560,0
20241015,112700,35947540,12560,12560,12560,12560,0
20241015,112600,35947540,12560,12560,12560,12560,50
20241015,112500,35319540,12550,12550,12550,12550,0
20241015,112400,35319540,12550,12560,12560,12550,100
20241015,112300,34064220,12590,12590,12590,12590,0
20241015,112200,34064220,12590,12590,12590,12590,0
20241015,112100,34064220,12590,12590,12590,12590,0
20241015,112000,34064220,12590,12590,12590,12590,0
20241015,111900,34064220,12590,12590,12590,12590,0
20241015,111800,34064220,12590,12590,12590,12590,0
20241015,111700,34064220,12590,12590,12590,12590,0
20241015,111600,34064220,12590,12590,12590,12590,1
20241015,111500,34051630,12560,12560,12560,12560,0
20241015,111400,34051630,12560,12560,12560,12560,0
20241015,111300,34051630,12560,12560,12560,12560,0
20241015,111200,34051630,12560,12560,12560,12560,0
20241015,111100,34051630,12560,12560,12560,12560,0
20241015,111000,34051630,12560,12560,12560,12560,0
20241015,110900,34051630,12560,12560,12560,12560,0
20241015,110800,34051630,12560,12560,12560,12560,0
20241015,110700,34051630,12560,12560,12560,12560,0
20241015,110600,34051630,12560,12560,12560,12560,0
20241015,110500,34051630,12560,12560,12560,12560,0
20241015,110400,34051630,12560,12560,12560,12560,0
20241015,110300,34051630,12560,12560,12560,12560,0
20241015,110200,34051630,12560,12560,12560,12560,0
20241015,110100,34051630,12560,12560,12560,12560,9
20241015,110000,33938590,12590,12590,12590,12590,0
20241015,105900,33938590,12590,12590,12590,12590,0
20241015,105800,33938590,12590,12590,12590,12590,1
20241015,105700,33926000,12540,12540,12540,12540,0
20241015,105600,33926000,12540,12540,12540,12540,124
20241015,105500,32371040,12540,12540,12540,12540,20
20241015,105400,32120240,12540,12540,12540,12540,0
20241015,105300,32120240,12540,12540,12540,12540,0
20241015,105200,32120240,12540,12540,12540,12540,0
20241015,105100,32120240,12540,12540,12540,12540,1
20241015,105000,32107700,12540,12540,12540,12540,2
20241015,104900,32082620,12540,12540,12540,12540,20
20241015,104800,31831820,12540,12540,12540,12540,0
20241015,104700,31831820,12540,12540,12540,12540,1
20241015,104600,31819280,12540,12540,12540,12540,0
20241015,104500,31819280,12540,12540,12540,12540,0
20241015,104400,31819280,12540,12540,12540,12540,1
20241015,104300,31806740,12540,12540,12540,12540,100
20241015,104200,30552740,12540,12540,12540,12540,10
20241015,104100,30427340,12540,12540,12540,12540,0
20241015,104000,30427340,12540,12540,12540,12540,0
20241015,103900,30427340,12540,12540,12540,12540,0
20241015,103800,30427340,12540,12540,12540,12540,0
20241015,103700,30427340,12540,12540,12540,12540,1
20241015,103600,30414800,12540,12540,12540,12540,12
20241015,103500,30264320,12550,12550,12550,12550,0
20241015,103400,30264320,12550,12550,12550,12550,26
20241015,103300,29938020,12550,12550,12550,12550,0
20241015,103200,29938020,12550,12550,12550,12550,1
20241015,103100,29925470,12600,12600,12600,12600,0
20241015,103000,29925470,12600,12600,12600,12600,0
20241015,102900,29925470,12600,12600,12600,12600,0
20241015,102800,29925470,12600,12600,12600,12600,0
20241015,102700,29925470,12600,12600,12600,12600,0
20241015,102600,29925470,12600,12560,12600,12550,271
20241015,102500,26523200,12570,12600,12610,12570,138
20241015,102400,24787780,12590,12590,12590,12590,0
20241015,102300,24787780,12590,12590,12590,12590,0
20241015,102200,24787780,12590,12590,12590,12590,5
20241015,102100,24724830,12590,12590,12590,12590,0
20241015,102000,24724830,12590,12590,12590,12590,1
20241015,101900,24712240,12590,12590,12590,12590,0
20241015,101800,24712240,12590,12590,12590,12590,0
20241015,101700,24712240,12590,12590,12590,12590,10
20241015,101600,24586340,12590,12590,12590,12590,0
20241015,101500,24586340,12590,12590,12590,12590,0
20241015,101400,24586340,12590,12590,12590,12590,0
20241015,101300,24586340,12590,12580,12590,12570,4
20241015,101200,24536030,12580,12580,12580,12580,0
20241015,101100,24536030,12580,12580,12580,12580,1
20241015,101000,24523450,12590,12590,12590,12590,1
20241015,100900,24510860,12610,12610,12610,12610,0
20241015,100800,24510860,12610,12610,12610,12610,0
20241015,100700,24510860,12610,12610,12610,12610,0
20241015,100600,24510860,12610,12610,12610,12610,0
20241015,100500,24510860,12610,12610,12610,12610,0
20241015,100400,24510860,12610,12610,12610,12610,1
20241015,100300,24498250,12610,12610,12610,12610,0
20241015,100200,24498250,12610,12610,12610,12610,2
20241015,100100,24473030,12610,12610,12610,12610,1
20241015,100000,24460420,12570,12570,12570,12570,0
20241015,095900,24460420,12570,12570,12570,12570,1
20241015,095800,24447850,12610,12610,12610,12610,0
20241015,095700,24447850,12610,12610,12610,12610,0
20241015,095600,24447850,12610,12610,12610,12610,2
20241015,095500,24422630,12610,12610,12610,12610,0
20241015,095400,24422630,12610,12610,12610,12610,0
20241015,095300,24422630,12610,12590,12610,12590,26
20241015,095200,24095270,12560,12560,12560,12560,0
20241015,095100,24095270,12560,12560,12560,12560,0
20241015,095000,24095270,12560,12560,12560,12560,1
20241015,094900,24082710,12550,12550,12550,12550,31
20241015,094800,23693660,12560,12560,12560,12560,0
20241015,094700,23693660,12560,12560,12560,12560,25
20241015,094600,23379660,12550,12580,12580,12550,503
20241015,094500,17057250,12570,12580,12580,12570,45
20241015,094400,16491430,12580,12580,12580,12580,17
20241015,094300,16277570,12590,12590,12590,12590,0
20241015,094200,16277570,12590,12590,12590,12590,4
20241015,094100,16227210,12590,12590,12590,12590,3
20241015,094000,16189440,12590,12590,12590,12590,0
20241015,093900,16189440,12590,12590,12590,12590,0
20241015,093800,16189440,12590,12590,12590,12590,1
20241015,093700,16176850,12590,12590,12590,12590,0
20241015,093600,16176850,12590,12590,12590,12590,0
20241015,093500,16176850,12590,12590,12590,12590,5
20241015,093400,16113900,12580,12580,12580,12580,0
20241015,093300,16113900,12580,12580,12580,12580,31
20241015,093200,15723920,12580,12580,12580,12580,11
20241015,093100,15585540,12590,12590,12590,12590,0
20241015,093000,15585540,12590,12590,12590,12590,10
20241015,092900,15459640,12580,12580,12580,12580,100
20241015,092800,14201640,12590,12590,12590,12580,12
20241015,092700,14050570,12590,12590,12590,12590,52
20241015,092600,13395890,12610,12610,12610,12590,101
20241015,092500,12123130,12660,12660,12660,12660,0
20241015,092400,12123130,12660,12660,12660,12660,0
20241015,092300,12123130,12660,12660,12660,12660,50
20241015,092200,11490130,12600,12650,12650,12600,520
20241015,092100,4937540,12650,12650,12650,12650,2
20241015,092000,4912240,12650,12650,12650,12650,0
20241015,091900,4912240,12650,12650,12650,12650,91
20241015,091800,3761090,12650,12650,12650,12650,105
20241015,091700,2432840,12650,12650,12650,12650,0
20241015,091600,2432840,12650,12650,12650,12650,0
20241015,091500,2432840,12650,12650,12650,12650,0
20241015,091400,2432840,12650,12650,12650,12650,2
20241015,091300,2407540,12600,12600,12600,12600,11
20241015,091200,2268940,12600,12600,12600,12600,0
20241015,091100,2268940,12600,12600,12600,12600,77
20241015,091000,1298740,12610,12650,12650,12610,64
20241015,090900,491660,12660,12660,12660,12660,0
20241015,090800,491660,12660,12660,12660,12660,0
20241015,090700,491660,12660,12660,12660,12660,0
20241015,090600,491660,12660,12660,12660,12660,0
20241015,090500,491660,12660,12660,12660,12660,0
20241015,090400,491660,12660,12660,12660,12660,0
20241015,090300,491660,12660,12660,12660,12660,0
20241015,090200,491660,12660,12660,12660,12660,0
20241015,090100,491660,12660,12610,12660,12610,8
20241015,090000,390600,12600,12600,12600,12600,31