KissMeData/418470/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,215900,315530430,15100,15100,15100,15100,30
20241007,215800,315530430,15100,15100,15100,15100,0
20241007,215700,315530430,15100,15100,15100,15100,0
20241007,215600,315530430,15100,15100,15100,15100,0
20241007,215500,315530430,15100,15100,15100,15100,0
20241007,215400,315530430,15100,15100,15100,15100,0
20241007,215300,315530430,15100,15100,15100,15100,0
20241007,215200,315530430,15100,15100,15100,15100,0
20241007,215100,315530430,15100,15100,15100,15100,0
20241007,215000,315530430,15100,15100,15100,15100,0
20241007,214900,315530430,15100,15100,15100,15100,0
20241007,214800,315530430,15100,15100,15100,15100,0
20241007,214700,315530430,15100,15100,15100,15100,0
20241007,214600,315530430,15100,15100,15100,15100,0
20241007,214500,315530430,15100,15100,15100,15100,0
20241007,214400,315530430,15100,15100,15100,15100,0
20241007,214300,315530430,15100,15100,15100,15100,0
20241007,214200,315530430,15100,15100,15100,15100,0
20241007,214100,315530430,15100,15100,15100,15100,0
20241007,214000,315530430,15100,15100,15100,15100,0
20241007,213900,315530430,15100,15100,15100,15100,0
20241007,213800,315530430,15100,15100,15100,15100,0
20241007,213700,315530430,15100,15100,15100,15100,0
20241007,213600,315530430,15100,15100,15100,15100,0
20241007,213500,315530430,15100,15100,15100,15100,0
20241007,213400,315530430,15100,15100,15100,15100,0
20241007,213300,315530430,15100,15100,15100,15100,0
20241007,213200,315530430,15100,15100,15100,15100,0
20241007,213100,315530430,15100,15100,15100,15100,0
20241007,213000,315530430,15100,15100,15100,15100,0
20241007,212900,315530430,15100,15100,15100,15100,30
20241007,212800,315530430,15100,15100,15100,15100,0
20241007,212700,315530430,15100,15100,15100,15100,0
20241007,212600,315530430,15100,15100,15100,15100,0
20241007,212500,315530430,15100,15100,15100,15100,0
20241007,212400,315530430,15100,15100,15100,15100,0
20241007,212300,315530430,15100,15100,15100,15100,0
20241007,212200,315530430,15100,15100,15100,15100,0
20241007,212100,315530430,15100,15100,15100,15100,0
20241007,212000,315530430,15100,15100,15100,15100,0
20241007,211900,315530430,15100,15100,15100,15100,0
20241007,211800,315530430,15100,15100,15100,15100,0
20241007,211700,315530430,15100,15100,15100,15100,0
20241007,211600,315530430,15100,15100,15100,15100,0
20241007,211500,315530430,15100,15100,15100,15100,0
20241007,211400,315530430,15100,15100,15100,15100,0
20241007,211300,315530430,15100,15100,15100,15100,0
20241007,211200,315530430,15100,15100,15100,15100,0
20241007,211100,315530430,15100,15100,15100,15100,0
20241007,211000,315530430,15100,15100,15100,15100,0
20241007,210900,315530430,15100,15100,15100,15100,0
20241007,210800,315530430,15100,15100,15100,15100,0
20241007,210700,315530430,15100,15100,15100,15100,0
20241007,210600,315530430,15100,15100,15100,15100,0
20241007,210500,315530430,15100,15100,15100,15100,0
20241007,210400,315530430,15100,15100,15100,15100,0
20241007,210300,315530430,15100,15100,15100,15100,0
20241007,210200,315530430,15100,15100,15100,15100,0
20241007,210100,315530430,15100,15100,15100,15100,0
20241007,210000,315530430,15100,15100,15100,15100,0
20241007,205900,315530430,15100,15100,15100,15100,30
20241007,205800,315530430,15100,15100,15100,15100,0
20241007,205700,315530430,15100,15100,15100,15100,0
20241007,205600,315530430,15100,15100,15100,15100,0
20241007,205500,315530430,15100,15100,15100,15100,0
20241007,205400,315530430,15100,15100,15100,15100,0
20241007,205300,315530430,15100,15100,15100,15100,0
20241007,205200,315530430,15100,15100,15100,15100,0
20241007,205100,315530430,15100,15100,15100,15100,0
20241007,205000,315530430,15100,15100,15100,15100,0
20241007,204900,315530430,15100,15100,15100,15100,0
20241007,204800,315530430,15100,15100,15100,15100,0
20241007,204700,315530430,15100,15100,15100,15100,0
20241007,204600,315530430,15100,15100,15100,15100,0
20241007,204500,315530430,15100,15100,15100,15100,0
20241007,204400,315530430,15100,15100,15100,15100,0
20241007,204300,315530430,15100,15100,15100,15100,0
20241007,204200,315530430,15100,15100,15100,15100,0
20241007,204100,315530430,15100,15100,15100,15100,0
20241007,204000,315530430,15100,15100,15100,15100,0
20241007,203900,315530430,15100,15100,15100,15100,0
20241007,203800,315530430,15100,15100,15100,15100,0
20241007,203700,315530430,15100,15100,15100,15100,0
20241007,203600,315530430,15100,15100,15100,15100,0
20241007,203500,315530430,15100,15100,15100,15100,0
20241007,203400,315530430,15100,15100,15100,15100,0
20241007,203300,315530430,15100,15100,15100,15100,0
20241007,203200,315530430,15100,15100,15100,15100,0
20241007,203100,315530430,15100,15100,15100,15100,0
20241007,203000,315530430,15100,15100,15100,15100,0
20241007,202900,315530430,15100,15100,15100,15100,30
20241007,202800,315530430,15100,15100,15100,15100,0
20241007,202700,315530430,15100,15100,15100,15100,0
20241007,202600,315530430,15100,15100,15100,15100,0
20241007,202500,315530430,15100,15100,15100,15100,0
20241007,202400,315530430,15100,15100,15100,15100,0
20241007,202300,315530430,15100,15100,15100,15100,0
20241007,202200,315530430,15100,15100,15100,15100,0
20241007,202100,315530430,15100,15100,15100,15100,0
20241007,202000,315530430,15100,15100,15100,15100,0
20241007,201900,315530430,15100,15100,15100,15100,0
20241007,201800,315530430,15100,15100,15100,15100,0
20241007,201700,315530430,15100,15100,15100,15100,0
20241007,201600,315530430,15100,15100,15100,15100,0
20241007,201500,315530430,15100,15100,15100,15100,0
20241007,201400,315530430,15100,15100,15100,15100,0
20241007,201300,315530430,15100,15100,15100,15100,0
20241007,201200,315530430,15100,15100,15100,15100,0
20241007,201100,315530430,15100,15100,15100,15100,0
20241007,201000,315530430,15100,15100,15100,15100,0
20241007,200900,315530430,15100,15100,15100,15100,0
20241007,200800,315530430,15100,15100,15100,15100,0
20241007,200700,315530430,15100,15100,15100,15100,0
20241007,200600,315530430,15100,15100,15100,15100,0
20241007,200500,315530430,15100,15100,15100,15100,0
20241007,200400,315530430,15100,15100,15100,15100,0
20241007,200300,315530430,15100,15100,15100,15100,0
20241007,200200,315530430,15100,15100,15100,15100,0
20241007,200100,315530430,15100,15100,15100,15100,0
20241007,200000,315530430,15100,15100,15100,15100,0
20241007,195900,315530430,15100,15100,15100,15100,30
20241007,195800,315530430,15100,15100,15100,15100,0
20241007,195700,315530430,15100,15100,15100,15100,0
20241007,195600,315530430,15100,15100,15100,15100,0
20241007,195500,315530430,15100,15100,15100,15100,0
20241007,195400,315530430,15100,15100,15100,15100,0
20241007,195300,315530430,15100,15100,15100,15100,0
20241007,195200,315530430,15100,15100,15100,15100,0
20241007,195100,315530430,15100,15100,15100,15100,0
20241007,195000,315530430,15100,15100,15100,15100,0
20241007,194900,315530430,15100,15100,15100,15100,0
20241007,194800,315530430,15100,15100,15100,15100,0
20241007,194700,315530430,15100,15100,15100,15100,0
20241007,194600,315530430,15100,15100,15100,15100,0
20241007,194500,315530430,15100,15100,15100,15100,0
20241007,194400,315530430,15100,15100,15100,15100,0
20241007,194300,315530430,15100,15100,15100,15100,0
20241007,194200,315530430,15100,15100,15100,15100,0
20241007,194100,315530430,15100,15100,15100,15100,0
20241007,194000,315530430,15100,15100,15100,15100,0
20241007,193900,315530430,15100,15100,15100,15100,0
20241007,193800,315530430,15100,15100,15100,15100,0
20241007,193700,315530430,15100,15100,15100,15100,0
20241007,193600,315530430,15100,15100,15100,15100,0
20241007,193500,315530430,15100,15100,15100,15100,0
20241007,193400,315530430,15100,15100,15100,15100,0
20241007,193300,315530430,15100,15100,15100,15100,0
20241007,193200,315530430,15100,15100,15100,15100,0
20241007,193100,315530430,15100,15100,15100,15100,0
20241007,193000,315530430,15100,15100,15100,15100,0
20241007,192900,315530430,15100,15100,15100,15100,30
20241007,192800,315530430,15100,15100,15100,15100,0
20241007,192700,315530430,15100,15100,15100,15100,0
20241007,192600,315530430,15100,15100,15100,15100,0
20241007,192500,315530430,15100,15100,15100,15100,0
20241007,192400,315530430,15100,15100,15100,15100,0
20241007,192300,315530430,15100,15100,15100,15100,0
20241007,192200,315530430,15100,15100,15100,15100,0
20241007,192100,315530430,15100,15100,15100,15100,0
20241007,192000,315530430,15100,15100,15100,15100,0
20241007,191900,315530430,15100,15100,15100,15100,0
20241007,191800,315530430,15100,15100,15100,15100,0
20241007,191700,315530430,15100,15100,15100,15100,0
20241007,191600,315530430,15100,15100,15100,15100,0
20241007,191500,315530430,15100,15100,15100,15100,0
20241007,191400,315530430,15100,15100,15100,15100,0
20241007,191300,315530430,15100,15100,15100,15100,0
20241007,191200,315530430,15100,15100,15100,15100,0
20241007,191100,315530430,15100,15100,15100,15100,0
20241007,191000,315530430,15100,15100,15100,15100,0
20241007,190900,315530430,15100,15100,15100,15100,0
20241007,190800,315530430,15100,15100,15100,15100,0
20241007,190700,315530430,15100,15100,15100,15100,0
20241007,190600,315530430,15100,15100,15100,15100,0
20241007,190500,315530430,15100,15100,15100,15100,0
20241007,190400,315530430,15100,15100,15100,15100,0
20241007,190300,315530430,15100,15100,15100,15100,0
20241007,190200,315530430,15100,15100,15100,15100,0
20241007,190100,315530430,15100,15100,15100,15100,0
20241007,190000,315530430,15100,15100,15100,15100,0
20241007,185900,315530430,15100,15100,15100,15100,30
20241007,185800,315530430,15100,15100,15100,15100,0
20241007,185700,315530430,15100,15100,15100,15100,0
20241007,185600,315530430,15100,15100,15100,15100,0
20241007,185500,315530430,15100,15100,15100,15100,0
20241007,185400,315530430,15100,15100,15100,15100,0
20241007,185300,315530430,15100,15100,15100,15100,0
20241007,185200,315530430,15100,15100,15100,15100,0
20241007,185100,315530430,15100,15100,15100,15100,0
20241007,185000,315530430,15100,15100,15100,15100,0
20241007,184900,315530430,15100,15100,15100,15100,0
20241007,184800,315530430,15100,15100,15100,15100,0
20241007,184700,315530430,15100,15100,15100,15100,0
20241007,184600,315530430,15100,15100,15100,15100,0
20241007,184500,315530430,15100,15100,15100,15100,0
20241007,184400,315530430,15100,15100,15100,15100,0
20241007,184300,315530430,15100,15100,15100,15100,0
20241007,184200,315530430,15100,15100,15100,15100,0
20241007,184100,315530430,15100,15100,15100,15100,0
20241007,184000,315530430,15100,15100,15100,15100,0
20241007,183900,315530430,15100,15100,15100,15100,0
20241007,183800,315530430,15100,15100,15100,15100,0
20241007,183700,315530430,15100,15100,15100,15100,0
20241007,183600,315530430,15100,15100,15100,15100,0
20241007,183500,315530430,15100,15100,15100,15100,0
20241007,183400,315530430,15100,15100,15100,15100,0
20241007,183300,315530430,15100,15100,15100,15100,0
20241007,183200,315530430,15100,15100,15100,15100,0
20241007,183100,315530430,15100,15100,15100,15100,0
20241007,183000,315530430,15100,15100,15100,15100,0
20241007,182900,315530430,15100,15100,15100,15100,30
20241007,182800,315530430,15100,15100,15100,15100,0
20241007,182700,315530430,15100,15100,15100,15100,0
20241007,182600,315530430,15100,15100,15100,15100,0
20241007,182500,315530430,15100,15100,15100,15100,0
20241007,182400,315530430,15100,15100,15100,15100,0
20241007,182300,315530430,15100,15100,15100,15100,0
20241007,182200,315530430,15100,15100,15100,15100,0
20241007,182100,315530430,15100,15100,15100,15100,0
20241007,182000,315530430,15100,15100,15100,15100,0
20241007,181900,315530430,15100,15100,15100,15100,0
20241007,181800,315530430,15100,15100,15100,15100,0
20241007,181700,315530430,15100,15100,15100,15100,0
20241007,181600,315530430,15100,15100,15100,15100,0
20241007,181500,315530430,15100,15100,15100,15100,0
20241007,181400,315530430,15100,15100,15100,15100,0
20241007,181300,315530430,15100,15100,15100,15100,0
20241007,181200,315530430,15100,15100,15100,15100,0
20241007,181100,315530430,15100,15100,15100,15100,0
20241007,181000,315530430,15100,15100,15100,15100,0
20241007,180900,315530430,15100,15100,15100,15100,0
20241007,180800,315530430,15100,15100,15100,15100,0
20241007,180700,315530430,15100,15100,15100,15100,0
20241007,180600,315530430,15100,15100,15100,15100,0
20241007,180500,315530430,15100,15100,15100,15100,0
20241007,180400,315530430,15100,15100,15100,15100,0
20241007,180300,315530430,15100,15100,15100,15100,0
20241007,180200,315530430,15100,15100,15100,15100,0
20241007,180100,315530430,15100,15100,15100,15100,0
20241007,180000,315530430,15100,15100,15100,15100,0
20241007,175900,315530430,15100,15100,15100,15100,30
20241007,175800,315530430,15100,15100,15100,15100,0
20241007,175700,315530430,15100,15100,15100,15100,0
20241007,175600,315530430,15100,15100,15100,15100,0
20241007,175500,315530430,15100,15100,15100,15100,0
20241007,175400,315530430,15100,15100,15100,15100,0
20241007,175300,315530430,15100,15100,15100,15100,0
20241007,175200,315530430,15100,15100,15100,15100,0
20241007,175100,315530430,15100,15100,15100,15100,0
20241007,175000,315530430,15100,15100,15100,15100,0
20241007,174900,315530430,15100,15100,15100,15100,0
20241007,174800,315530430,15100,15100,15100,15100,0
20241007,174700,315530430,15100,15100,15100,15100,0
20241007,174600,315530430,15100,15100,15100,15100,0
20241007,174500,315530430,15100,15100,15100,15100,0
20241007,174400,315530430,15100,15100,15100,15100,0
20241007,174300,315530430,15100,15100,15100,15100,0
20241007,174200,315530430,15100,15100,15100,15100,0
20241007,174100,315530430,15100,15100,15100,15100,0
20241007,174000,315530430,15100,15100,15100,15100,0
20241007,173900,315530430,15100,15100,15100,15100,0
20241007,173800,315530430,15100,15100,15100,15100,0
20241007,173700,315530430,15100,15100,15100,15100,0
20241007,173600,315530430,15100,15100,15100,15100,0
20241007,173500,315530430,15100,15100,15100,15100,0
20241007,173400,315530430,15100,15100,15100,15100,0
20241007,173300,315530430,15100,15100,15100,15100,0
20241007,173200,315530430,15100,15100,15100,15100,0
20241007,173100,315530430,15100,15100,15100,15100,0
20241007,173000,315530430,15100,15100,15100,15100,0
20241007,172900,315530430,15100,15100,15100,15100,30
20241007,172800,315530430,15100,15100,15100,15100,0
20241007,172700,315530430,15100,15100,15100,15100,0
20241007,172600,315530430,15100,15100,15100,15100,0
20241007,172500,315530430,15100,15100,15100,15100,0
20241007,172400,315530430,15100,15100,15100,15100,0
20241007,172300,315530430,15100,15100,15100,15100,0
20241007,172200,315530430,15100,15100,15100,15100,0
20241007,172100,315530430,15100,15100,15100,15100,0
20241007,172000,315530430,15100,15100,15100,15100,0
20241007,171900,315530430,15100,15100,15100,15100,0
20241007,171800,315530430,15100,15100,15100,15100,0
20241007,171700,315530430,15100,15100,15100,15100,0
20241007,171600,315530430,15100,15100,15100,15100,0
20241007,171500,315530430,15100,15100,15100,15100,0
20241007,171400,315530430,15100,15100,15100,15100,0
20241007,171300,315530430,15100,15100,15100,15100,0
20241007,171200,315530430,15100,15100,15100,15100,0
20241007,171100,315530430,15100,15100,15100,15100,0
20241007,171000,315530430,15100,15100,15100,15100,0
20241007,170900,315530430,15100,15100,15100,15100,0
20241007,170800,315530430,15100,15100,15100,15100,0
20241007,170700,315530430,15100,15100,15100,15100,0
20241007,170600,315530430,15100,15100,15100,15100,0
20241007,170500,315530430,15100,15100,15100,15100,0
20241007,170400,315530430,15100,15100,15100,15100,0
20241007,170300,315530430,15100,15100,15100,15100,0
20241007,170200,315530430,15100,15100,15100,15100,0
20241007,170100,315530430,15100,15100,15100,15100,0
20241007,170000,315530430,15100,15100,15100,15100,0
20241007,165900,315530430,15100,15100,15100,15100,30
20241007,165800,315530430,15100,15100,15100,15100,0
20241007,165700,315530430,15100,15100,15100,15100,0
20241007,165600,315530430,15100,15100,15100,15100,0
20241007,165500,315530430,15100,15100,15100,15100,0
20241007,165400,315530430,15100,15100,15100,15100,0
20241007,165300,315530430,15100,15100,15100,15100,0
20241007,165200,315530430,15100,15100,15100,15100,0
20241007,165100,315530430,15100,15100,15100,15100,0
20241007,165000,315530430,15100,15100,15100,15100,0
20241007,164900,315530430,15100,15100,15100,15100,0
20241007,164800,315530430,15100,15100,15100,15100,0
20241007,164700,315530430,15100,15100,15100,15100,0
20241007,164600,315530430,15100,15100,15100,15100,0
20241007,164500,315530430,15100,15100,15100,15100,0
20241007,164400,315530430,15100,15100,15100,15100,0
20241007,164300,315530430,15100,15100,15100,15100,0
20241007,164200,315530430,15100,15100,15100,15100,0
20241007,164100,315530430,15100,15100,15100,15100,0
20241007,164000,315530430,15100,15100,15100,15100,0
20241007,163900,315530430,15100,15100,15100,15100,0
20241007,163800,315530430,15100,15100,15100,15100,0
20241007,163700,315530430,15100,15100,15100,15100,0
20241007,163600,315530430,15100,15100,15100,15100,0
20241007,163500,315530430,15100,15100,15100,15100,0
20241007,163400,315530430,15100,15100,15100,15100,0
20241007,163300,315530430,15100,15100,15100,15100,0
20241007,163200,315530430,15100,15100,15100,15100,0
20241007,163100,315530430,15100,15100,15100,15100,0
20241007,163000,315530430,15100,15100,15100,15100,0
20241007,162900,315530430,15100,15100,15100,15100,30
20241007,162800,315530430,15100,15100,15100,15100,0
20241007,162700,315530430,15100,15100,15100,15100,0
20241007,162600,315530430,15100,15100,15100,15100,0
20241007,162500,315530430,15100,15100,15100,15100,0
20241007,162400,315530430,15100,15100,15100,15100,0
20241007,162300,315530430,15100,15100,15100,15100,0
20241007,162200,315530430,15100,15100,15100,15100,0
20241007,162100,315530430,15100,15100,15100,15100,0
20241007,162000,315530430,15100,15100,15100,15100,0
20241007,161900,315530430,15100,15100,15100,15100,0
20241007,161800,315530430,15100,15100,15100,15100,0
20241007,161700,315530430,15100,15100,15100,15100,0
20241007,161600,315530430,15100,15100,15100,15100,0
20241007,161500,315530430,15100,15100,15100,15100,0
20241007,161400,315530430,15100,15100,15100,15100,0
20241007,161300,315530430,15100,15100,15100,15100,0
20241007,161200,315530430,15100,15100,15100,15100,0
20241007,161100,315530430,15100,15100,15100,15100,0
20241007,161000,315530430,15100,15100,15100,15100,0
20241007,160900,315530430,15100,15100,15100,15100,0
20241007,160800,315530430,15100,15100,15100,15100,0
20241007,160700,315530430,15100,15100,15100,15100,0
20241007,160600,315530430,15100,15100,15100,15100,0
20241007,160500,315530430,15100,15100,15100,15100,0
20241007,160400,315530430,15100,15100,15100,15100,0
20241007,160300,315530430,15100,15100,15100,15100,0
20241007,160200,315530430,15100,15100,15100,15100,0
20241007,160100,315530430,15100,15100,15100,15100,0
20241007,160000,315530430,15100,15100,15100,15100,0
20241007,155900,315530430,15100,15100,15100,15100,30
20241007,155800,315530430,15100,15100,15100,15100,0
20241007,155700,315530430,15100,15100,15100,15100,0
20241007,155600,315530430,15100,15100,15100,15100,0
20241007,155500,315530430,15100,15100,15100,15100,0
20241007,155400,315530430,15100,15100,15100,15100,0
20241007,155300,315530430,15100,15100,15100,15100,0
20241007,155200,315530430,15100,15100,15100,15100,0
20241007,155100,315530430,15100,15100,15100,15100,0
20241007,155000,315530430,15100,15100,15100,15100,0
20241007,154900,315530430,15100,15100,15100,15100,0
20241007,154800,315530430,15100,15100,15100,15100,0
20241007,154700,315530430,15100,15100,15100,15100,0
20241007,154600,315530430,15100,15100,15100,15100,0
20241007,154500,315530430,15100,15100,15100,15100,0
20241007,154400,315530430,15100,15100,15100,15100,0
20241007,154300,315530430,15100,15100,15100,15100,0
20241007,154200,315530430,15100,15100,15100,15100,0
20241007,154100,315530430,15100,15100,15100,15100,0
20241007,154000,315530430,15100,15100,15100,15100,0
20241007,153900,315530430,15100,15100,15100,15100,0
20241007,153800,315530430,15100,15100,15100,15100,0
20241007,153700,315530430,15100,15100,15100,15100,0
20241007,153600,315530430,15100,15100,15100,15100,0
20241007,153500,315530430,15100,15100,15100,15100,0
20241007,153400,315530430,15100,15100,15100,15100,0
20241007,153300,315530430,15100,15100,15100,15100,0
20241007,153200,315530430,15100,15100,15100,15100,0
20241007,153100,315530430,15100,15100,15100,15100,0
20241007,153000,315530430,15100,15100,15100,15100,30
20241007,152900,315077430,15130,15130,15130,15130,0
20241007,152800,315077430,15130,15130,15130,15130,0
20241007,152700,315077430,15130,15130,15130,15130,0
20241007,152600,315077430,15130,15130,15130,15130,0
20241007,152500,315077430,15130,15130,15130,15130,0
20241007,152400,315077430,15130,15130,15130,15130,0
20241007,152300,315077430,15130,15130,15130,15130,0
20241007,152200,315077430,15130,15130,15130,15130,0
20241007,152100,315077430,15130,15130,15130,15130,0
20241007,152000,315077430,15130,15130,15130,15130,0
20241007,151900,315077430,15130,15130,15130,15130,14
20241007,151800,314865610,15140,15140,15140,15140,0
20241007,151700,314865610,15140,15140,15140,15140,0
20241007,151600,314865610,15140,15140,15140,15140,0
20241007,151500,314865610,15140,15140,15140,15140,4
20241007,151400,314805050,15130,15110,15130,15100,4
20241007,151300,314744610,15140,15140,15140,15140,0
20241007,151200,314744610,15140,15130,15140,15130,151
20241007,151100,312459520,15120,15100,15120,15100,3
20241007,151000,312414190,15090,15140,15140,15080,58
20241007,150900,311537290,15140,15120,15140,15120,3
20241007,150800,311491900,15120,15120,15120,15120,97
20241007,150700,310025260,15140,15140,15140,15140,40
20241007,150600,309419660,15140,15140,15140,15140,0
20241007,150500,309419660,15140,15140,15140,15140,30
20241007,150400,308965460,15140,15140,15140,15140,30
20241007,150300,308511260,15160,15160,15160,15160,0
20241007,150200,308511260,15160,15160,15160,15160,59
20241007,150100,307616820,15170,15140,15170,15140,4
20241007,150000,307556200,15140,15140,15140,15140,1
20241007,145900,307541060,15170,15170,15170,15170,30
20241007,145800,307085960,15170,15170,15170,15170,31
20241007,145700,306615690,15170,15170,15170,15170,1
20241007,145600,306600520,15170,15170,15170,15170,54
20241007,145500,305781340,15170,15170,15170,15170,6
20241007,145400,305690320,15170,15170,15170,15170,9
20241007,145300,305553790,15170,15170,15170,15170,21
20241007,145200,305235220,15170,15170,15170,15170,30
20241007,145100,304780120,15180,15180,15180,15180,0
20241007,145000,304780120,15180,15180,15180,15180,61
20241007,144900,303854140,15110,15110,15110,15110,0
20241007,144800,303854140,15110,15170,15170,15110,260
20241007,144700,299924880,15180,15180,15180,15180,30
20241007,144600,299469480,15180,15180,15180,15180,43
20241007,144500,298816740,15180,15180,15180,15180,1
20241007,144400,298801560,15170,15170,15170,15170,17
20241007,144300,298543670,15170,15180,15180,15170,65
20241007,144200,297557320,15170,15170,15170,15170,0
20241007,144100,297557320,15170,15170,15170,15170,1
20241007,144000,297542150,15170,15170,15180,15170,235
20241007,143900,293977090,15170,15170,15170,15170,159
20241007,143800,291565060,15160,15160,15160,15160,20
20241007,143700,291261860,15140,15140,15140,15140,0
20241007,143600,291261860,15140,15140,15140,15140,100
20241007,143500,289747860,15160,15160,15170,15160,160
20241007,143400,287322030,15170,15170,15170,15170,30
20241007,143300,286866930,15170,15170,15170,15170,115
20241007,143200,285122380,15170,15170,15170,15170,1
20241007,143100,285107210,15170,15170,15170,15170,29
20241007,143000,284667280,15170,15170,15170,15170,6
20241007,142900,284576260,15180,15180,15180,15180,31
20241007,142800,284105680,15100,15200,15200,15100,31
20241007,142700,283634580,15200,15200,15200,15200,0
20241007,142600,283634580,15200,15200,15200,15200,30
20241007,142500,283178580,15200,15200,15200,15200,60
20241007,142400,282266580,15200,15200,15200,15200,10
20241007,142300,282114580,15080,15080,15080,15080,0
20241007,142200,282114580,15080,15210,15220,15080,67
20241007,142100,281095570,15220,15220,15220,15220,0
20241007,142000,281095570,15220,15220,15220,15220,30
20241007,141900,280638970,15160,15160,15160,15160,0
20241007,141800,280638970,15160,15160,15160,15160,1
20241007,141700,280623810,15230,15220,15230,15220,30
20241007,141600,280167010,15230,15230,15230,15230,47
20241007,141500,279451200,15230,15230,15230,15230,10
20241007,141400,279298900,15160,15160,15240,15160,59
20241007,141300,278400860,15160,15160,15240,15160,254
20241007,141200,274542340,15160,15160,15160,15160,1
20241007,141100,274527180,15160,15140,15160,15140,67
20241007,141000,273512420,15140,15140,15140,15140,36
20241007,140900,272967380,15130,15080,15130,15080,1771
20241007,140800,246222160,15080,15080,15080,15080,30
20241007,140700,245769760,15080,15080,15080,15080,30
20241007,140600,245317360,15080,15080,15080,15080,0
20241007,140500,245317360,15080,15080,15080,15080,60
20241007,140400,244412560,15080,15080,15080,15080,15
20241007,140300,244186360,15070,15070,15070,15070,0
20241007,140200,244186360,15070,15070,15070,15070,15
20241007,140100,243960310,15070,15070,15070,15070,30
20241007,140000,243508210,15070,15070,15070,15070,0
20241007,135900,243508210,15070,15070,15070,15070,68
20241007,135800,242483450,15060,15060,15060,15060,0
20241007,135700,242483450,15060,15060,15060,15060,0
20241007,135600,242483450,15060,15050,15060,15050,1200
20241007,135500,224422030,15050,15050,15050,15050,0
20241007,135400,224422030,15050,15050,15050,15050,4
20241007,135300,224361830,15050,15050,15050,15050,8
20241007,135200,224241430,15050,15050,15050,15050,0
20241007,135100,224241430,15050,15050,15050,15050,0
20241007,135000,224241430,15050,15050,15050,15050,0
20241007,134900,224241430,15050,15050,15050,15050,1
20241007,134800,224226380,15040,15040,15040,15040,0
20241007,134700,224226380,15040,15050,15050,15040,16
20241007,134600,223985660,15050,15050,15050,15050,0
20241007,134500,223985660,15050,15050,15050,15050,49
20241007,134400,223248210,15050,15050,15050,15050,49
20241007,134300,222510760,15050,15050,15050,15050,19
20241007,134200,222224810,15050,15050,15050,15050,7
20241007,134100,222119460,15050,15050,15050,15050,3
20241007,134000,222074310,15050,15050,15050,15050,0
20241007,133900,222074310,15050,15040,15050,15040,100
20241007,133800,220569920,15040,15040,15040,15040,0
20241007,133700,220569920,15040,15040,15040,15040,0
20241007,133600,220569920,15040,15040,15040,15040,0
20241007,133500,220569920,15040,15050,15050,15040,31
20241007,133400,220103600,15040,15040,15040,15040,1
20241007,133300,220088560,15040,15040,15040,15040,2
20241007,133200,220058480,15030,15030,15030,15030,8
20241007,133100,219938240,15040,15040,15040,15040,0
20241007,133000,219938240,15040,15040,15040,15040,0
20241007,132900,219938240,15040,15040,15040,15040,28
20241007,132800,219517120,15030,15030,15030,15030,0
20241007,132700,219517120,15030,15030,15030,15030,0
20241007,132600,219517120,15030,15030,15030,15030,8
20241007,132500,219396880,15010,15010,15010,15010,0
20241007,132400,219396880,15010,15010,15010,15010,0
20241007,132300,219396880,15010,15010,15010,15010,0
20241007,132200,219396880,15010,15010,15010,15010,0
20241007,132100,219396880,15010,15010,15010,15010,300
20241007,132000,214893880,15010,15030,15030,15010,100
20241007,131900,213391850,15030,15030,15030,15030,4
20241007,131800,213331730,15030,15030,15030,15030,7
20241007,131700,213226520,15030,15030,15030,15030,8
20241007,131600,213106280,15030,15030,15030,15030,0
20241007,131500,213106280,15030,15030,15030,15030,9
20241007,131400,212971010,15040,15040,15040,15040,0
20241007,131300,212971010,15040,15040,15040,15040,8
20241007,131200,212850690,15040,15040,15040,15040,0
20241007,131100,212850690,15040,15040,15040,15040,35
20241007,131000,212324290,15040,15040,15040,15040,8
20241007,130900,212203970,15040,15040,15040,15040,0
20241007,130800,212203970,15040,15040,15040,15040,0
20241007,130700,212203970,15040,15030,15040,15030,17
20241007,130600,211948380,15030,15030,15030,15030,0
20241007,130500,211948380,15030,15030,15030,15030,134
20241007,130400,209934360,15030,15030,15030,15030,13
20241007,130300,209738970,15030,15030,15030,15030,2
20241007,130200,209708910,15030,15030,15030,15030,31
20241007,130100,209242980,15030,15030,15030,15030,8
20241007,130000,209122740,15030,15030,15030,15030,0
20241007,125900,209122740,15030,15030,15030,15030,0
20241007,125800,209122740,15030,15030,15030,15030,8
20241007,125700,209002500,15020,15020,15020,15020,0
20241007,125600,209002500,15020,15020,15020,15020,5
20241007,125500,208927400,15030,15030,15030,15030,41
20241007,125400,208311170,15040,15040,15040,15040,0
20241007,125300,208311170,15040,15040,15040,15040,0
20241007,125200,208311170,15040,15040,15040,15040,8
20241007,125100,208190850,15040,15030,15040,15030,99
20241007,125000,206702570,15030,15030,15030,15030,22
20241007,124900,206371910,15030,15030,15030,15030,138
20241007,124800,204297770,15030,15030,15030,15030,29
20241007,124700,203861900,15030,15030,15030,15030,0
20241007,124600,203861900,15030,15030,15030,15030,8
20241007,124500,203741660,15030,15030,15030,15030,0
20241007,124400,203741660,15030,15030,15030,15030,0
20241007,124300,203741660,15030,15020,15030,15020,36
20241007,124200,203200860,15020,15020,15020,15020,0
20241007,124100,203200860,15020,15020,15020,15020,23
20241007,124000,202855400,15020,15020,15020,15020,8
20241007,123900,202735240,15010,15020,15020,15010,6
20241007,123800,202645170,15020,15020,15020,15020,4
20241007,123700,202585090,15030,15030,15030,15030,8
20241007,123600,202464850,15040,15040,15040,15040,0
20241007,123500,202464850,15040,15030,15040,15030,59
20241007,123400,201577700,15020,15030,15030,15010,14
20241007,123300,201367420,15020,14990,15020,14990,923
20241007,123200,187524490,14990,14990,14990,14990,1
20241007,123100,187509500,14990,14970,14990,14970,139
20241007,123000,185428630,14970,14970,14970,14970,2
20241007,122900,185398690,14970,14970,14970,14970,5
20241007,122800,185323840,14970,14970,14970,14970,60
20241007,122700,184425640,14970,14970,14970,14970,8
20241007,122600,184305880,14990,14990,14990,14990,0
20241007,122500,184305880,14990,14990,14990,14990,2
20241007,122400,184275900,14990,14990,14990,14990,0
20241007,122300,184275900,14990,14990,14990,14990,71
20241007,122200,183211610,14950,14950,14950,14950,0
20241007,122100,183211610,14950,14960,14960,14950,12
20241007,122000,183032160,14990,14990,14990,14990,1
20241007,121900,183017170,14960,14960,14960,14960,3
20241007,121800,182972290,14960,14960,14960,14960,0
20241007,121700,182972290,14960,14960,14960,14960,7
20241007,121600,182867570,14960,14970,14970,14960,9
20241007,121500,182732850,14990,14990,14990,14990,0
20241007,121400,182732850,14990,14990,14990,14990,0
20241007,121300,182732850,14990,14990,14990,14990,0
20241007,121200,182732850,14990,14990,14990,14990,0
20241007,121100,182732850,14990,14990,14990,14990,0
20241007,121000,182732850,14990,14990,14990,14990,0
20241007,120900,182732850,14990,14990,14990,14990,2
20241007,120800,182702870,14990,14990,14990,14990,0
20241007,120700,182702870,14990,14990,14990,14990,1
20241007,120600,182687880,14990,14990,14990,14990,0
20241007,120500,182687880,14990,14990,14990,14990,0
20241007,120400,182687880,14990,14990,14990,14990,0
20241007,120300,182687880,14990,14990,14990,14990,1
20241007,120200,182672890,14910,14910,14910,14910,0
20241007,120100,182672890,14910,14910,14910,14910,0
20241007,120000,182672890,14910,14910,14910,14910,0
20241007,115900,182672890,14910,14890,14910,14890,64
20241007,115800,181719190,14890,14910,14910,14890,258
20241007,115700,177876760,14910,14910,14910,14910,0
20241007,115600,177876760,14910,14910,14910,14910,0
20241007,115500,177876760,14910,14910,14910,14910,35
20241007,115400,177354910,14900,14900,14900,14900,0
20241007,115300,177354910,14900,14900,14900,14900,28
20241007,115200,176937710,14910,14910,14910,14910,72
20241007,115100,175864190,14900,14900,14900,14900,26
20241007,115000,175476790,14910,14910,14910,14910,0
20241007,114900,175476790,14910,14920,14920,14910,18
20241007,114800,175208330,14920,14920,14920,14920,18
20241007,114700,174939770,15000,15000,15000,15000,0
20241007,114600,174939770,15000,14930,15000,14930,27
20241007,114500,174536590,15000,15000,15000,15000,0
20241007,114400,174536590,15000,15000,15000,15000,0
20241007,114300,174536590,15000,15000,15000,15000,0
20241007,114200,174536590,15000,15000,15000,15000,0
20241007,114100,174536590,15000,15000,15000,15000,0
20241007,114000,174536590,15000,15000,15000,15000,1
20241007,113900,174521590,15000,14920,15000,14920,69
20241007,113800,173492030,14920,14920,14920,14920,29
20241007,113700,173059350,14920,14910,14920,14910,35
20241007,113600,172537420,14920,14920,14920,14920,0
20241007,113500,172537420,14920,14920,14920,14920,0
20241007,113400,172537420,14920,14920,14920,14920,8
20241007,113300,172418060,14910,14910,14910,14910,26
20241007,113200,172030400,14920,14920,14920,14920,0
20241007,113100,172030400,14920,14930,14930,14920,21
20241007,113000,171717000,14920,14920,14920,14920,0
20241007,112900,171717000,14920,14920,14920,14920,53
20241007,112800,170926240,14920,14920,14920,14920,9
20241007,112700,170791960,14930,14930,14930,14930,0
20241007,112600,170791960,14930,14930,14930,14930,0
20241007,112500,170791960,14930,14930,14930,14930,1
20241007,112400,170777030,14930,14930,14930,14930,13
20241007,112300,170582940,14930,14920,14930,14920,451
20241007,112200,163849780,14920,14920,14920,14920,8
20241007,112100,163730420,14920,14920,14920,14920,19
20241007,112000,163446940,14920,14930,14930,14920,12
20241007,111900,163267860,14930,14930,14930,14930,8
20241007,111800,163148420,14930,14930,14930,14930,5
20241007,111700,163073770,14930,14930,14930,14930,0
20241007,111600,163073770,14930,14930,14930,14930,132
20241007,111500,161103010,14990,14990,14990,14990,0
20241007,111400,161103010,14990,14990,14990,14990,200
20241007,111300,158105010,14990,14990,14990,14990,0
20241007,111200,158105010,14990,14990,14990,14990,0
20241007,111100,158105010,14990,14980,14990,14980,34
20241007,111000,157595380,14930,14920,14930,14920,63
20241007,110900,156655320,14920,14920,14920,14920,25
20241007,110800,156282320,14920,14920,14920,14920,3
20241007,110700,156237560,14920,14920,14920,14920,49
20241007,110600,155506480,14920,14920,14920,14920,1
20241007,110500,155491560,14920,14920,14920,14920,0
20241007,110400,155491560,14920,14920,14930,14920,73
20241007,110300,154402380,14910,14910,14910,14910,9
20241007,110200,154268190,14910,14910,14910,14910,18
20241007,110100,153999810,14920,14920,14920,14920,1
20241007,110000,153984890,14920,14920,14920,14920,8
20241007,105900,153865530,14930,14930,14930,14930,27
20241007,105800,153462420,15000,15000,15000,15000,0
20241007,105700,153462420,15000,15000,15000,15000,0
20241007,105600,153462420,15000,15000,15000,15000,0
20241007,105500,153462420,15000,15000,15000,15000,0
20241007,105400,153462420,15000,15000,15000,15000,0
20241007,105300,153462420,15000,15000,15000,15000,6
20241007,105200,153372420,15000,15000,15000,15000,1
20241007,105100,153357420,14910,14910,14910,14910,27
20241007,105000,152954850,14910,14910,14910,14910,0
20241007,104900,152954850,14910,14910,14910,14910,27
20241007,104800,152552280,14910,14910,14910,14910,26
20241007,104700,152164620,14910,14910,14910,14910,0
20241007,104600,152164620,14910,14910,14910,14910,27
20241007,104500,151762050,14910,14910,14910,14910,0
20241007,104400,151762050,14910,14910,14910,14910,27
20241007,104300,151359480,14910,14910,14910,14910,0
20241007,104200,151359480,14910,14910,14910,14910,26
20241007,104100,150971820,14910,15010,15020,14910,383
20241007,104000,145250770,15000,15000,15000,15000,113
20241007,103900,143555770,15000,15010,15010,15000,73
20241007,103800,142460740,15000,15000,15000,15000,0
20241007,103700,142460740,15000,14990,15000,14990,320
20241007,103600,137661420,14980,14980,14980,14980,5
20241007,103500,137586520,14980,14950,14980,14950,183
20241007,103400,134849300,14940,14930,14940,14930,64
20241007,103300,133893490,14920,14920,14920,14920,127
20241007,103200,131998650,14920,14920,14920,14920,246
20241007,103100,128328330,14910,14910,14910,14910,62
20241007,103000,127403910,14910,14910,14910,14910,27
20241007,102900,127001340,14910,14910,14910,14910,1
20241007,102800,126986430,14880,14880,14880,14880,27
20241007,102700,126584670,14870,14870,14870,14870,0
20241007,102600,126584670,14870,14870,14870,14870,126
20241007,102500,124711050,14870,14870,14870,14870,114
20241007,102400,123015870,14870,14870,14870,14870,27
20241007,102300,122614380,14870,14870,14870,14870,22
20241007,102200,122287240,14870,14880,14880,14870,216
20241007,102100,119074940,14870,14870,14870,14870,32
20241007,102000,118599100,14880,14860,14880,14860,54
20241007,101900,117796640,14860,14840,14860,14840,66
20241007,101800,116816660,14840,14840,14840,14840,18
20241007,101700,116549540,14840,14840,14840,14840,17
20241007,101600,116297260,14860,14850,14860,14850,34
20241007,101500,115792090,14850,14850,14850,14850,20
20241007,101400,115495090,14860,14860,14860,14860,15
20241007,101300,115272190,14870,14870,14870,14870,15
20241007,101200,115049140,14870,14880,14880,14870,20
20241007,101100,114751640,14880,14890,14890,14880,20
20241007,101000,114453940,14900,14890,14900,14850,67
20241007,100900,113457050,14900,14900,14900,14900,0
20241007,100800,113457050,14900,14900,14900,14900,1
20241007,100700,113442150,14900,14890,14900,14890,101
20241007,100600,111938250,14890,14890,14890,14890,3
20241007,100500,111893580,14890,14890,14890,14890,6
20241007,100400,111804240,14900,14900,14900,14900,0
20241007,100300,111804240,14900,14860,14900,14860,64
20241007,100200,110852450,14860,14860,14860,14860,0
20241007,100100,110852450,14860,14860,14860,14860,39
20241007,100000,110272910,14860,14860,14860,14860,6
20241007,095900,110183750,14840,14820,14840,14820,81
20241007,095800,108982520,14830,14830,14830,14830,0
20241007,095700,108982520,14830,14830,14830,14830,61
20241007,095600,108077890,14830,14830,14830,14830,20
20241007,095500,107781290,14830,14840,14840,14830,87
20241007,095400,106490270,14870,14840,14870,14840,29
20241007,095300,106059850,14870,14870,14870,14870,6
20241007,095200,105970630,14880,14880,14880,14880,0
20241007,095100,105970630,14880,14880,14880,14880,0
20241007,095000,105970630,14880,14880,14880,14880,0
20241007,094900,105970630,14880,14880,14880,14880,0
20241007,094800,105970630,14880,14880,14880,14880,0
20241007,094700,105970630,14880,14870,14880,14860,110
20241007,094600,104334850,14870,14860,14870,14790,178
20241007,094500,101694580,14860,14860,14860,14860,8
20241007,094400,101575700,14860,14860,14860,14860,0
20241007,094300,101575700,14860,14860,14860,14860,0
20241007,094200,101575700,14860,14830,14860,14830,106
20241007,094100,100003540,14810,14810,14810,14810,27
20241007,094000,99603670,14810,14790,14810,14790,111
20241007,093900,97961170,14790,14790,14790,14790,3
20241007,093800,97916800,14790,14790,14790,14790,102
20241007,093700,96408220,14790,14800,14800,14790,8
20241007,093600,96289880,14800,14800,14800,14800,213
20241007,093500,93137480,14810,14810,14810,14810,4
20241007,093400,93078240,14810,14820,14820,14810,81
20241007,093300,91878370,14830,14830,14830,14830,33
20241007,093200,91388980,14830,14840,14840,14830,37
20241007,093100,90840170,14840,14840,14840,14840,52
20241007,093000,90068490,14840,14840,14840,14840,2
20241007,092900,90038810,14840,14840,14840,14840,220
20241007,092800,86774010,14850,14850,14850,14850,2
20241007,092700,86744310,14860,14860,14860,14860,26
20241007,092600,86357950,14870,14900,14900,14870,20
20241007,092500,86060040,14900,14900,14900,14900,0
20241007,092400,86060040,14900,14900,14900,14900,0
20241007,092300,86060040,14900,14900,14900,14900,0
20241007,092200,86060040,14900,14900,14900,14900,0
20241007,092100,86060040,14900,14950,14950,14900,21
20241007,092000,85747090,14950,14870,14950,14870,85
20241007,091900,84481810,14800,14800,14800,14800,2079
20241007,091800,53712610,14800,14800,14800,14800,1666
20241007,091700,29055810,14800,14800,14800,14800,169
20241007,091600,26554610,14800,14790,14800,14790,153
20241007,091500,24290740,14790,14790,14790,14790,0
20241007,091400,24290740,14790,14790,14800,14790,36
20241007,091300,23758250,14800,14790,14800,14790,167
20241007,091200,21287200,14790,14790,14790,14790,0
20241007,091100,21287200,14790,14730,14790,14730,116
20241007,091000,19574700,14730,14730,14730,14730,47
20241007,090900,18882390,14730,14730,14730,14710,339
20241007,090800,13893100,14770,14740,14770,14730,15
20241007,090700,13671950,14770,14770,14770,14740,4
20241007,090600,13612930,14770,14770,14770,14770,1
20241007,090500,13598160,14740,14750,14770,14740,56
20241007,090400,12772670,14770,14830,14830,14760,242
20241007,090300,9195940,14780,14830,14830,14780,100
20241007,090200,7714910,14830,14830,14830,14830,2
20241007,090100,7685250,14830,14830,14830,14780,391
20241007,090000,1895780,14820,14810,14820,14810,128