KissMeData/049430/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,193100,203597260,10750,10750,10750,10750,1082
20241016,193000,203597260,10750,10750,10750,10750,0
20241016,192900,203597260,10750,10750,10750,10750,0
20241016,192800,203597260,10750,10750,10750,10750,0
20241016,192700,203597260,10750,10750,10750,10750,0
20241016,192600,203597260,10750,10750,10750,10750,0
20241016,192500,203597260,10750,10750,10750,10750,0
20241016,192400,203597260,10750,10750,10750,10750,0
20241016,192300,203597260,10750,10750,10750,10750,0
20241016,192200,203597260,10750,10750,10750,10750,0
20241016,192100,203597260,10750,10750,10750,10750,0
20241016,192000,203597260,10750,10750,10750,10750,0
20241016,191900,203597260,10750,10750,10750,10750,0
20241016,191800,203597260,10750,10750,10750,10750,0
20241016,191700,203597260,10750,10750,10750,10750,0
20241016,191600,203597260,10750,10750,10750,10750,0
20241016,191500,203597260,10750,10750,10750,10750,0
20241016,191400,203597260,10750,10750,10750,10750,0
20241016,191300,203597260,10750,10750,10750,10750,0
20241016,191200,203597260,10750,10750,10750,10750,0
20241016,191100,203597260,10750,10750,10750,10750,0
20241016,191000,203597260,10750,10750,10750,10750,0
20241016,190900,203597260,10750,10750,10750,10750,0
20241016,190800,203597260,10750,10750,10750,10750,0
20241016,190700,203597260,10750,10750,10750,10750,0
20241016,190600,203597260,10750,10750,10750,10750,0
20241016,190500,203597260,10750,10750,10750,10750,0
20241016,190400,203597260,10750,10750,10750,10750,0
20241016,190300,203597260,10750,10750,10750,10750,0
20241016,190200,203597260,10750,10750,10750,10750,0
20241016,190100,203597260,10750,10750,10750,10750,1082
20241016,190000,203597260,10750,10750,10750,10750,0
20241016,185900,203597260,10750,10750,10750,10750,0
20241016,185800,203597260,10750,10750,10750,10750,0
20241016,185700,203597260,10750,10750,10750,10750,0
20241016,185600,203597260,10750,10750,10750,10750,0
20241016,185500,203597260,10750,10750,10750,10750,0
20241016,185400,203597260,10750,10750,10750,10750,0
20241016,185300,203597260,10750,10750,10750,10750,0
20241016,185200,203597260,10750,10750,10750,10750,0
20241016,185100,203597260,10750,10750,10750,10750,0
20241016,185000,203597260,10750,10750,10750,10750,0
20241016,184900,203597260,10750,10750,10750,10750,0
20241016,184800,203597260,10750,10750,10750,10750,0
20241016,184700,203597260,10750,10750,10750,10750,0
20241016,184600,203597260,10750,10750,10750,10750,0
20241016,184500,203597260,10750,10750,10750,10750,0
20241016,184400,203597260,10750,10750,10750,10750,0
20241016,184300,203597260,10750,10750,10750,10750,0
20241016,184200,203597260,10750,10750,10750,10750,0
20241016,184100,203597260,10750,10750,10750,10750,0
20241016,184000,203597260,10750,10750,10750,10750,0
20241016,183900,203597260,10750,10750,10750,10750,0
20241016,183800,203597260,10750,10750,10750,10750,0
20241016,183700,203597260,10750,10750,10750,10750,0
20241016,183600,203597260,10750,10750,10750,10750,0
20241016,183500,203597260,10750,10750,10750,10750,0
20241016,183400,203597260,10750,10750,10750,10750,0
20241016,183300,203597260,10750,10750,10750,10750,0
20241016,183200,203597260,10750,10750,10750,10750,0
20241016,183100,203597260,10750,10750,10750,10750,1082
20241016,183000,203597260,10750,10750,10750,10750,0
20241016,182900,203597260,10750,10750,10750,10750,0
20241016,182800,203597260,10750,10750,10750,10750,0
20241016,182700,203597260,10750,10750,10750,10750,0
20241016,182600,203597260,10750,10750,10750,10750,0
20241016,182500,203597260,10750,10750,10750,10750,0
20241016,182400,203597260,10750,10750,10750,10750,0
20241016,182300,203597260,10750,10750,10750,10750,0
20241016,182200,203597260,10750,10750,10750,10750,0
20241016,182100,203597260,10750,10750,10750,10750,0
20241016,182000,203597260,10750,10750,10750,10750,0
20241016,181900,203597260,10750,10750,10750,10750,0
20241016,181800,203597260,10750,10750,10750,10750,0
20241016,181700,203597260,10750,10750,10750,10750,0
20241016,181600,203597260,10750,10750,10750,10750,0
20241016,181500,203597260,10750,10750,10750,10750,0
20241016,181400,203597260,10750,10750,10750,10750,0
20241016,181300,203597260,10750,10750,10750,10750,0
20241016,181200,203597260,10750,10750,10750,10750,0
20241016,181100,203597260,10750,10750,10750,10750,0
20241016,181000,203597260,10750,10750,10750,10750,0
20241016,180900,203597260,10750,10750,10750,10750,0
20241016,180800,203597260,10750,10750,10750,10750,0
20241016,180700,203597260,10750,10750,10750,10750,0
20241016,180600,203597260,10750,10750,10750,10750,0
20241016,180500,203597260,10750,10750,10750,10750,0
20241016,180400,203597260,10750,10750,10750,10750,0
20241016,180300,203597260,10750,10750,10750,10750,0
20241016,180200,203597260,10750,10750,10750,10750,0
20241016,180100,203597260,10750,10750,10750,10750,1082
20241016,180000,203597260,10750,10750,10750,10750,0
20241016,175900,203597260,10750,10750,10750,10750,0
20241016,175800,203597260,10750,10750,10750,10750,0
20241016,175700,203597260,10750,10750,10750,10750,0
20241016,175600,203597260,10750,10750,10750,10750,0
20241016,175500,203597260,10750,10750,10750,10750,0
20241016,175400,203597260,10750,10750,10750,10750,0
20241016,175300,203597260,10750,10750,10750,10750,0
20241016,175200,203597260,10750,10750,10750,10750,0
20241016,175100,203597260,10750,10750,10750,10750,0
20241016,175000,203597260,10750,10750,10750,10750,0
20241016,174900,203597260,10750,10750,10750,10750,0
20241016,174800,203597260,10750,10750,10750,10750,0
20241016,174700,203597260,10750,10750,10750,10750,0
20241016,174600,203597260,10750,10750,10750,10750,0
20241016,174500,203597260,10750,10750,10750,10750,0
20241016,174400,203597260,10750,10750,10750,10750,0
20241016,174300,203597260,10750,10750,10750,10750,0
20241016,174200,203597260,10750,10750,10750,10750,0
20241016,174100,203597260,10750,10750,10750,10750,0
20241016,174000,203597260,10750,10750,10750,10750,0
20241016,173900,203597260,10750,10750,10750,10750,0
20241016,173800,203597260,10750,10750,10750,10750,0
20241016,173700,203597260,10750,10750,10750,10750,0
20241016,173600,203597260,10750,10750,10750,10750,0
20241016,173500,203597260,10750,10750,10750,10750,0
20241016,173400,203597260,10750,10750,10750,10750,0
20241016,173300,203597260,10750,10750,10750,10750,0
20241016,173200,203597260,10750,10750,10750,10750,0
20241016,173100,203597260,10750,10750,10750,10750,1082
20241016,173000,203597260,10750,10750,10750,10750,0
20241016,172900,203597260,10750,10750,10750,10750,0
20241016,172800,203597260,10750,10750,10750,10750,0
20241016,172700,203597260,10750,10750,10750,10750,0
20241016,172600,203597260,10750,10750,10750,10750,0
20241016,172500,203597260,10750,10750,10750,10750,0
20241016,172400,203597260,10750,10750,10750,10750,0
20241016,172300,203597260,10750,10750,10750,10750,0
20241016,172200,203597260,10750,10750,10750,10750,0
20241016,172100,203597260,10750,10750,10750,10750,0
20241016,172000,203597260,10750,10750,10750,10750,0
20241016,171900,203597260,10750,10750,10750,10750,0
20241016,171800,203597260,10750,10750,10750,10750,0
20241016,171700,203597260,10750,10750,10750,10750,0
20241016,171600,203597260,10750,10750,10750,10750,0
20241016,171500,203597260,10750,10750,10750,10750,0
20241016,171400,203597260,10750,10750,10750,10750,0
20241016,171300,203597260,10750,10750,10750,10750,0
20241016,171200,203597260,10750,10750,10750,10750,0
20241016,171100,203597260,10750,10750,10750,10750,0
20241016,171000,203597260,10750,10750,10750,10750,0
20241016,170900,203597260,10750,10750,10750,10750,0
20241016,170800,203597260,10750,10750,10750,10750,0
20241016,170700,203597260,10750,10750,10750,10750,0
20241016,170600,203597260,10750,10750,10750,10750,0
20241016,170500,203597260,10750,10750,10750,10750,0
20241016,170400,203597260,10750,10750,10750,10750,0
20241016,170300,203597260,10750,10750,10750,10750,0
20241016,170200,203597260,10750,10750,10750,10750,0
20241016,170100,203597260,10750,10750,10750,10750,1082
20241016,170000,203597260,10750,10750,10750,10750,0
20241016,165900,203597260,10750,10750,10750,10750,0
20241016,165800,203597260,10750,10750,10750,10750,0
20241016,165700,203597260,10750,10750,10750,10750,0
20241016,165600,203597260,10750,10750,10750,10750,0
20241016,165500,203597260,10750,10750,10750,10750,0
20241016,165400,203597260,10750,10750,10750,10750,0
20241016,165300,203597260,10750,10750,10750,10750,0
20241016,165200,203597260,10750,10750,10750,10750,0
20241016,165100,203597260,10750,10750,10750,10750,0
20241016,165000,203597260,10750,10750,10750,10750,0
20241016,164900,203597260,10750,10750,10750,10750,0
20241016,164800,203597260,10750,10750,10750,10750,0
20241016,164700,203597260,10750,10750,10750,10750,0
20241016,164600,203597260,10750,10750,10750,10750,0
20241016,164500,203597260,10750,10750,10750,10750,0
20241016,164400,203597260,10750,10750,10750,10750,0
20241016,164300,203597260,10750,10750,10750,10750,0
20241016,164200,203597260,10750,10750,10750,10750,0
20241016,164100,203597260,10750,10750,10750,10750,0
20241016,164000,203597260,10750,10750,10750,10750,0
20241016,163900,203597260,10750,10750,10750,10750,0
20241016,163800,203597260,10750,10750,10750,10750,0
20241016,163700,203597260,10750,10750,10750,10750,0
20241016,163600,203597260,10750,10750,10750,10750,0
20241016,163500,203597260,10750,10750,10750,10750,0
20241016,163400,203597260,10750,10750,10750,10750,0
20241016,163300,203597260,10750,10750,10750,10750,0
20241016,163200,203597260,10750,10750,10750,10750,0
20241016,163100,203597260,10750,10750,10750,10750,1082
20241016,163000,203597260,10750,10750,10750,10750,0
20241016,162900,203597260,10750,10750,10750,10750,0
20241016,162800,203597260,10750,10750,10750,10750,0
20241016,162700,203597260,10750,10750,10750,10750,0
20241016,162600,203597260,10750,10750,10750,10750,0
20241016,162500,203597260,10750,10750,10750,10750,0
20241016,162400,203597260,10750,10750,10750,10750,0
20241016,162300,203597260,10750,10750,10750,10750,0
20241016,162200,203597260,10750,10750,10750,10750,0
20241016,162100,203597260,10750,10750,10750,10750,0
20241016,162000,203597260,10750,10750,10750,10750,0
20241016,161900,203597260,10750,10750,10750,10750,0
20241016,161800,203597260,10750,10750,10750,10750,0
20241016,161700,203597260,10750,10750,10750,10750,0
20241016,161600,203597260,10750,10750,10750,10750,0
20241016,161500,203597260,10750,10750,10750,10750,0
20241016,161400,203597260,10750,10750,10750,10750,0
20241016,161300,203597260,10750,10750,10750,10750,0
20241016,161200,203597260,10750,10750,10750,10750,0
20241016,161100,203597260,10750,10750,10750,10750,0
20241016,161000,203597260,10750,10750,10750,10750,0
20241016,160900,203597260,10750,10750,10750,10750,0
20241016,160800,203597260,10750,10750,10750,10750,0
20241016,160700,203597260,10750,10750,10750,10750,0
20241016,160600,203597260,10750,10750,10750,10750,0
20241016,160500,203597260,10750,10750,10750,10750,0
20241016,160400,203597260,10750,10750,10750,10750,0
20241016,160300,203597260,10750,10750,10750,10750,0
20241016,160200,203597260,10750,10750,10750,10750,0
20241016,160100,203597260,10750,10750,10750,10750,1082
20241016,160000,203597260,10750,10750,10750,10750,0
20241016,155900,203597260,10750,10750,10750,10750,0
20241016,155800,203597260,10750,10750,10750,10750,0
20241016,155700,203597260,10750,10750,10750,10750,0
20241016,155600,203597260,10750,10750,10750,10750,0
20241016,155500,203597260,10750,10750,10750,10750,0
20241016,155400,203597260,10750,10750,10750,10750,0
20241016,155300,203597260,10750,10750,10750,10750,0
20241016,155200,203597260,10750,10750,10750,10750,0
20241016,155100,203597260,10750,10750,10750,10750,0
20241016,155000,203597260,10750,10750,10750,10750,0
20241016,154900,203597260,10750,10750,10750,10750,0
20241016,154800,203597260,10750,10750,10750,10750,0
20241016,154700,203597260,10750,10750,10750,10750,0
20241016,154600,203597260,10750,10750,10750,10750,0
20241016,154500,203597260,10750,10750,10750,10750,0
20241016,154400,203597260,10750,10750,10750,10750,0
20241016,154300,203597260,10750,10750,10750,10750,0
20241016,154200,203597260,10750,10750,10750,10750,0
20241016,154100,203597260,10750,10750,10750,10750,0
20241016,154000,203597260,10750,10750,10750,10750,0
20241016,153900,203597260,10750,10750,10750,10750,0
20241016,153800,203597260,10750,10750,10750,10750,0
20241016,153700,203597260,10750,10750,10750,10750,0
20241016,153600,203597260,10750,10750,10750,10750,0
20241016,153500,203597260,10750,10750,10750,10750,0
20241016,153400,203597260,10750,10750,10750,10750,0
20241016,153300,203597260,10750,10750,10750,10750,0
20241016,153200,203597260,10750,10750,10750,10750,0
20241016,153100,203597260,10750,10750,10750,10750,1082
20241016,153000,203597260,10750,10750,10750,10750,1082
20241016,152900,191965760,10820,10820,10820,10820,0
20241016,152800,191965760,10820,10820,10820,10820,0
20241016,152700,191965760,10820,10820,10820,10820,0
20241016,152600,191965760,10820,10820,10820,10820,0
20241016,152500,191965760,10820,10820,10820,10820,0
20241016,152400,191965760,10820,10820,10820,10820,0
20241016,152300,191965760,10820,10820,10820,10820,0
20241016,152200,191965760,10820,10820,10820,10820,0
20241016,152100,191965760,10820,10820,10820,10820,0
20241016,152000,191965760,10820,10820,10820,10820,0
20241016,151900,191965760,10820,10810,10820,10810,494
20241016,151800,186625540,10810,10790,10810,10770,8
20241016,151700,186539220,10820,10820,10820,10820,1
20241016,151600,186528400,10790,10800,10800,10790,5
20241016,151500,186474430,10820,10810,10820,10770,12
20241016,151400,186344870,10820,10810,10820,10780,13
20241016,151300,186204520,10820,10800,10820,10790,6
20241016,151200,186139730,10820,10800,10820,10790,6
20241016,151100,186074940,10820,10810,10820,10810,3
20241016,151000,186042500,10790,10800,10800,10790,5
20241016,150900,185988530,10820,10820,10820,10820,0
20241016,150800,185988530,10820,10820,10820,10820,1
20241016,150700,185977710,10820,10800,10820,10800,7
20241016,150600,185902070,10800,10820,10820,10800,7
20241016,150500,185826410,10820,10820,10820,10820,0
20241016,150400,185826410,10820,10820,10820,10820,2
20241016,150300,185804770,10820,10820,10820,10820,0
20241016,150200,185804770,10820,10820,10820,10820,8
20241016,150100,185718210,10830,10830,10830,10830,0
20241016,150000,185718210,10830,10830,10830,10830,0
20241016,145900,185718210,10830,10790,10830,10790,29
20241016,145800,185404970,10790,10790,10790,10790,33
20241016,145700,185048900,10790,10790,10790,10790,1
20241016,145600,185038110,10760,10770,10770,10760,103
20241016,145500,183929200,10790,10780,10790,10780,5
20241016,145400,183875270,10780,10770,10780,10770,64
20241016,145300,183185910,10780,10750,10780,10750,18
20241016,145200,182992210,10770,10770,10770,10770,0
20241016,145100,182992210,10770,10770,10770,10770,2
20241016,145000,182970670,10760,10760,10760,10730,4041
20241016,144900,139489660,10760,10760,10760,10760,0
20241016,144800,139489660,10760,10760,10760,10760,0
20241016,144700,139489660,10760,10760,10760,10760,0
20241016,144600,139489660,10760,10760,10760,10760,2
20241016,144500,139468140,10750,10750,10750,10750,100
20241016,144400,138393140,10720,10720,10720,10720,50
20241016,144300,137857140,10760,10760,10760,10760,0
20241016,144200,137857140,10760,10760,10760,10760,1
20241016,144100,137846380,10720,10720,10720,10720,3
20241016,144000,137814220,10760,10760,10760,10760,0
20241016,143900,137814220,10760,10760,10760,10760,0
20241016,143800,137814220,10760,10760,10760,10760,0
20241016,143700,137814220,10760,10760,10760,10760,9
20241016,143600,137717380,10760,10760,10760,10760,0
20241016,143500,137717380,10760,10760,10760,10760,0
20241016,143400,137717380,10760,10760,10760,10760,0
20241016,143300,137717380,10760,10760,10760,10760,0
20241016,143200,137717380,10760,10760,10760,10760,0
20241016,143100,137717380,10760,10760,10760,10760,0
20241016,143000,137717380,10760,10760,10760,10760,0
20241016,142900,137717380,10760,10760,10760,10760,0
20241016,142800,137717380,10760,10760,10760,10760,5
20241016,142700,137663580,10760,10760,10760,10760,0
20241016,142600,137663580,10760,10760,10760,10760,0
20241016,142500,137663580,10760,10760,10760,10760,0
20241016,142400,137663580,10760,10760,10760,10760,0
20241016,142300,137663580,10760,10760,10760,10760,0
20241016,142200,137663580,10760,10760,10760,10760,0
20241016,142100,137663580,10760,10760,10760,10760,0
20241016,142000,137663580,10760,10760,10760,10760,0
20241016,141900,137663580,10760,10760,10760,10760,0
20241016,141800,137663580,10760,10760,10760,10760,1
20241016,141700,137652820,10710,10750,10760,10710,334
20241016,141600,134073820,10750,10750,10750,10750,0
20241016,141500,134073820,10750,10750,10750,10750,1
20241016,141400,134063070,10760,10760,10760,10760,1
20241016,141300,134052310,10710,10730,10730,10710,1389
20241016,141200,119155260,10760,10760,10760,10740,415
20241016,141100,114698080,10750,10760,10760,10750,234
20241016,141000,112182480,10780,10780,10780,10780,0
20241016,140900,112182480,10780,10780,10780,10780,0
20241016,140800,112182480,10780,10780,10780,10780,0
20241016,140700,112182480,10780,10780,10780,10780,0
20241016,140600,112182480,10780,10780,10780,10780,0
20241016,140500,112182480,10780,10780,10780,10780,0
20241016,140400,112182480,10780,10780,10780,10780,0
20241016,140300,112182480,10780,10780,10780,10780,1
20241016,140200,112171700,10750,10750,10750,10750,40
20241016,140100,111741700,10750,10750,10750,10750,1
20241016,140000,111730950,10800,10800,10800,10800,0
20241016,135900,111730950,10800,10800,10800,10800,0
20241016,135800,111730950,10800,10800,10800,10800,0
20241016,135700,111730950,10800,10790,10800,10790,2
20241016,135600,111709360,10800,10750,10800,10750,266
20241016,135500,108849810,10750,10750,10750,10750,1
20241016,135400,108839060,10800,10760,10800,10760,36
20241016,135300,108451660,10760,10770,10770,10760,50
20241016,135200,107913480,10800,10800,10800,10800,0
20241016,135100,107913480,10800,10800,10800,10800,0
20241016,135000,107913480,10800,10800,10800,10800,0
20241016,134900,107913480,10800,10800,10800,10800,0
20241016,134800,107913480,10800,10800,10800,10800,0
20241016,134700,107913480,10800,10800,10800,10800,0
20241016,134600,107913480,10800,10800,10800,10800,0
20241016,134500,107913480,10800,10800,10800,10800,0
20241016,134400,107913480,10800,10800,10800,10800,0
20241016,134300,107913480,10800,10800,10800,10800,0
20241016,134200,107913480,10800,10800,10800,10800,0
20241016,134100,107913480,10800,10800,10800,10800,1
20241016,134000,107902680,10800,10800,10800,10800,0
20241016,133900,107902680,10800,10800,10800,10800,0
20241016,133800,107902680,10800,10800,10800,10800,0
20241016,133700,107902680,10800,10800,10800,10800,0
20241016,133600,107902680,10800,10800,10800,10800,0
20241016,133500,107902680,10800,10800,10800,10800,0
20241016,133400,107902680,10800,10800,10800,10800,0
20241016,133300,107902680,10800,10800,10800,10800,0
20241016,133200,107902680,10800,10800,10800,10800,0
20241016,133100,107902680,10800,10800,10800,10800,0
20241016,133000,107902680,10800,10800,10800,10800,0
20241016,132900,107902680,10800,10800,10800,10800,0
20241016,132800,107902680,10800,10800,10800,10800,0
20241016,132700,107902680,10800,10800,10800,10800,0
20241016,132600,107902680,10800,10800,10800,10800,0
20241016,132500,107902680,10800,10800,10800,10800,0
20241016,132400,107902680,10800,10800,10800,10800,1
20241016,132300,107891880,10820,10820,10820,10820,0
20241016,132200,107891880,10820,10820,10820,10820,0
20241016,132100,107891880,10820,10820,10820,10820,0
20241016,132000,107891880,10820,10820,10820,10820,0
20241016,131900,107891880,10820,10820,10820,10820,0
20241016,131800,107891880,10820,10820,10820,10820,0
20241016,131700,107891880,10820,10820,10820,10820,0
20241016,131600,107891880,10820,10820,10820,10820,0
20241016,131500,107891880,10820,10820,10820,10820,0
20241016,131400,107891880,10820,10820,10820,10820,0
20241016,131300,107891880,10820,10820,10820,10820,0
20241016,131200,107891880,10820,10820,10820,10820,0
20241016,131100,107891880,10820,10820,10820,10820,0
20241016,131000,107891880,10820,10820,10820,10820,1
20241016,130900,107881060,10830,10830,10830,10830,0
20241016,130800,107881060,10830,10830,10830,10830,0
20241016,130700,107881060,10830,10760,10830,10760,201
20241016,130600,105718230,10830,10830,10830,10830,2
20241016,130500,105696570,10770,10770,10770,10770,945
20241016,130400,95518920,10830,10830,10830,10830,0
20241016,130300,95518920,10830,10830,10830,10830,0
20241016,130200,95518920,10830,10830,10830,10830,1
20241016,130100,95508090,10770,10830,10830,10770,43
20241016,130000,95044920,10830,10830,10830,10830,0
20241016,125900,95044920,10830,10830,10830,10830,0
20241016,125800,95044920,10830,10830,10830,10830,1
20241016,125700,95034090,10820,10800,10820,10800,327
20241016,125600,91502270,10800,10800,10800,10800,3
20241016,125500,91469870,10800,10800,10800,10800,0
20241016,125400,91469870,10800,10800,10800,10800,0
20241016,125300,91469870,10800,10800,10800,10800,4
20241016,125200,91426670,10770,10800,10800,10770,4
20241016,125100,91383530,10780,10800,10800,10780,125
20241016,125000,90034370,10830,10830,10830,10830,0
20241016,124900,90034370,10830,10830,10830,10830,0
20241016,124800,90034370,10830,10830,10830,10830,0
20241016,124700,90034370,10830,10830,10830,10830,0
20241016,124600,90034370,10830,10830,10830,10830,0
20241016,124500,90034370,10830,10830,10830,10830,0
20241016,124400,90034370,10830,10830,10830,10830,0
20241016,124300,90034370,10830,10830,10830,10830,0
20241016,124200,90034370,10830,10830,10830,10830,0
20241016,124100,90034370,10830,10830,10830,10830,0
20241016,124000,90034370,10830,10830,10830,10830,0
20241016,123900,90034370,10830,10830,10830,10830,0
20241016,123800,90034370,10830,10830,10830,10830,0
20241016,123700,90034370,10830,10830,10830,10830,0
20241016,123600,90034370,10830,10830,10830,10830,0
20241016,123500,90034370,10830,10830,10830,10830,0
20241016,123400,90034370,10830,10830,10830,10830,0
20241016,123300,90034370,10830,10830,10830,10830,0
20241016,123200,90034370,10830,10830,10830,10830,0
20241016,123100,90034370,10830,10800,10830,10800,11
20241016,123000,89915540,10830,10830,10830,10830,0
20241016,122900,89915540,10830,10830,10830,10830,0
20241016,122800,89915540,10830,10830,10830,10830,500
20241016,122700,84500540,10830,10830,10830,10830,0
20241016,122600,84500540,10830,10830,10830,10830,0
20241016,122500,84500540,10830,10830,10830,10830,0
20241016,122400,84500540,10830,10830,10830,10830,0
20241016,122300,84500540,10830,10830,10830,10830,0
20241016,122200,84500540,10830,10830,10830,10830,0
20241016,122100,84500540,10830,10830,10830,10830,0
20241016,122000,84500540,10830,10820,10830,10820,11
20241016,121900,84381510,10820,10770,10820,10770,62
20241016,121800,83713720,10820,10770,10820,10770,80
20241016,121700,82852070,10770,10770,10770,10770,100
20241016,121600,81775070,10770,10770,10770,10770,964
20241016,121500,71392790,10770,10770,10770,10770,13
20241016,121400,71252780,10830,10830,10830,10830,0
20241016,121300,71252780,10830,10830,10830,10830,40
20241016,121200,70819580,10830,10830,10830,10830,0
20241016,121100,70819580,10830,10830,10830,10830,0
20241016,121000,70819580,10830,10830,10830,10830,0
20241016,120900,70819580,10830,10830,10830,10830,0
20241016,120800,70819580,10830,10830,10830,10830,0
20241016,120700,70819580,10830,10830,10830,10830,0
20241016,120600,70819580,10830,10830,10830,10830,0
20241016,120500,70819580,10830,10830,10830,10830,0
20241016,120400,70819580,10830,10830,10830,10830,0
20241016,120300,70819580,10830,10830,10830,10830,0
20241016,120200,70819580,10830,10830,10830,10830,0
20241016,120100,70819580,10830,10830,10830,10830,0
20241016,120000,70819580,10830,10830,10830,10830,1
20241016,115900,70808750,10830,10830,10830,10830,0
20241016,115800,70808750,10830,10830,10830,10830,0
20241016,115700,70808750,10830,10830,10830,10830,317
20241016,115600,67375640,10830,10830,10830,10830,0
20241016,115500,67375640,10830,10830,10830,10830,0
20241016,115400,67375640,10830,10830,10830,10830,0
20241016,115300,67375640,10830,10830,10830,10830,0
20241016,115200,67375640,10830,10830,10830,10830,2
20241016,115100,67353980,10830,10830,10830,10830,0
20241016,115000,67353980,10830,10830,10830,10830,0
20241016,114900,67353980,10830,10830,10830,10830,0
20241016,114800,67353980,10830,10830,10830,10830,0
20241016,114700,67353980,10830,10830,10830,10830,11
20241016,114600,67234850,10830,10820,10830,10820,25
20241016,114500,66964320,10830,10830,10830,10830,0
20241016,114400,66964320,10830,10830,10830,10830,0
20241016,114300,66964320,10830,10830,10830,10830,4
20241016,114200,66921000,10820,10820,10820,10820,639
20241016,114100,60007020,10820,10820,10820,10820,0
20241016,114000,60007020,10820,10820,10820,10820,0
20241016,113900,60007020,10820,10820,10820,10820,0
20241016,113800,60007020,10820,10820,10820,10820,0
20241016,113700,60007020,10820,10820,10820,10820,0
20241016,113600,60007020,10820,10820,10820,10820,0
20241016,113500,60007020,10820,10820,10820,10820,0
20241016,113400,60007020,10820,10820,10820,10820,0
20241016,113300,60007020,10820,10820,10820,10820,1
20241016,113200,59996200,10770,10830,10830,10770,1152
20241016,113100,47587930,10780,10780,10780,10780,2
20241016,113000,47566370,10830,10830,10830,10830,0
20241016,112900,47566370,10830,10830,10830,10830,0
20241016,112800,47566370,10830,10830,10830,10830,3
20241016,112700,47533880,10770,10770,10770,10770,0
20241016,112600,47533880,10770,10780,10780,10770,25
20241016,112500,47264570,10780,10790,10790,10780,17
20241016,112400,47081290,10830,10830,10830,10830,0
20241016,112300,47081290,10830,10830,10830,10830,0
20241016,112200,47081290,10830,10830,10830,10830,0
20241016,112100,47081290,10830,10830,10830,10830,0
20241016,112000,47081290,10830,10830,10830,10830,0
20241016,111900,47081290,10830,10830,10830,10830,0
20241016,111800,47081290,10830,10830,10830,10830,0
20241016,111700,47081290,10830,10830,10830,10830,0
20241016,111600,47081290,10830,10830,10830,10830,0
20241016,111500,47081290,10830,10830,10830,10830,0
20241016,111400,47081290,10830,10830,10830,10830,0
20241016,111300,47081290,10830,10820,10830,10820,5
20241016,111200,47027180,10820,10820,10820,10820,0
20241016,111100,47027180,10820,10800,10820,10800,7
20241016,111000,46951560,10800,10800,10800,10800,4
20241016,110900,46908360,10800,10800,10800,10790,137
20241016,110800,45429780,10810,10810,10810,10810,3
20241016,110700,45397350,10820,10820,10820,10820,0
20241016,110600,45397350,10820,10820,10820,10820,23
20241016,110500,45148490,10830,10830,10830,10830,2
20241016,110400,45126830,10830,10830,10830,10830,4
20241016,110300,45083510,10840,10840,10840,10840,0
20241016,110200,45083510,10840,10840,10840,10840,0
20241016,110100,45083510,10840,10840,10840,10840,0
20241016,110000,45083510,10840,10840,10840,10840,0
20241016,105900,45083510,10840,10840,10840,10840,0
20241016,105800,45083510,10840,10840,10840,10840,0
20241016,105700,45083510,10840,10840,10840,10840,0
20241016,105600,45083510,10840,10840,10840,10840,0
20241016,105500,45083510,10840,10840,10840,10840,21
20241016,105400,44855870,10840,10830,10840,10830,24
20241016,105300,44595920,10830,10830,10830,10830,0
20241016,105200,44595920,10830,10830,10830,10830,11
20241016,105100,44476790,10830,10830,10830,10830,2
20241016,105000,44455130,10840,10840,10840,10840,0
20241016,104900,44455130,10840,10840,10840,10840,0
20241016,104800,44455130,10840,10840,10840,10840,4
20241016,104700,44411770,10830,10830,10830,10830,4
20241016,104600,44368450,10840,10860,10860,10840,224
20241016,104500,41940150,10870,10870,10870,10870,0
20241016,104400,41940150,10870,10870,10870,10870,0
20241016,104300,41940150,10870,10870,10870,10870,4
20241016,104200,41896670,10870,10870,10870,10870,0
20241016,104100,41896670,10870,10870,10870,10870,2
20241016,104000,41874930,10870,10870,10870,10870,32
20241016,103900,41527090,10870,10870,10870,10870,0
20241016,103800,41527090,10870,10860,10870,10860,7
20241016,103700,41451050,10860,10860,10870,10860,9
20241016,103600,41353290,10870,10870,10870,10870,0
20241016,103500,41353290,10870,10850,10870,10840,88
20241016,103400,40399210,10860,10870,10870,10860,6
20241016,103300,40334030,10870,10870,10870,10870,0
20241016,103200,40334030,10870,10870,10870,10870,12
20241016,103100,40203590,10870,10870,10870,10870,2
20241016,103000,40181850,10870,10840,10870,10840,269
20241016,102900,37263300,10840,10840,10840,10840,302
20241016,102800,33989620,10840,10840,10840,10840,0
20241016,102700,33989620,10840,10840,10840,10840,0
20241016,102600,33989620,10840,10840,10840,10840,0
20241016,102500,33989620,10840,10840,10840,10840,0
20241016,102400,33989620,10840,10840,10840,10840,0
20241016,102300,33989620,10840,10840,10840,10840,0
20241016,102200,33989620,10840,10830,10840,10830,98
20241016,102100,32928250,10830,10820,10830,10820,520
20241016,102000,27297650,10830,10820,10830,10820,273
20241016,101900,24343770,10820,10820,10820,10820,0
20241016,101800,24343770,10820,10820,10820,10820,0
20241016,101700,24343770,10820,10820,10820,10820,175
20241016,101600,22450270,10820,10820,10820,10820,0
20241016,101500,22450270,10820,10820,10820,10820,0
20241016,101400,22450270,10820,10820,10820,10820,0
20241016,101300,22450270,10820,10820,10820,10820,80
20241016,101200,21584670,10810,10810,10810,10810,26
20241016,101100,21303610,10800,10800,10800,10800,183
20241016,101000,19327210,10800,10800,10800,10800,0
20241016,100900,19327210,10800,10800,10800,10800,0
20241016,100800,19327210,10800,10800,10800,10800,0
20241016,100700,19327210,10800,10800,10800,10800,0
20241016,100600,19327210,10800,10800,10800,10800,0
20241016,100500,19327210,10800,10800,10800,10800,0
20241016,100400,19327210,10800,10800,10800,10800,0
20241016,100300,19327210,10800,10800,10800,10800,0
20241016,100200,19327210,10800,10800,10800,10800,0
20241016,100100,19327210,10800,10800,10800,10800,0
20241016,100000,19327210,10800,10800,10800,10800,50
20241016,095900,18787210,10800,10800,10800,10800,0
20241016,095800,18787210,10800,10800,10800,10800,0
20241016,095700,18787210,10800,10800,10800,10800,0
20241016,095600,18787210,10800,10800,10800,10800,0
20241016,095500,18787210,10800,10800,10800,10800,5
20241016,095400,18733210,10760,10770,10770,10760,16
20241016,095300,18560960,10810,10810,10810,10810,0
20241016,095200,18560960,10810,10810,10810,10810,0
20241016,095100,18560960,10810,10810,10810,10810,2
20241016,095000,18539340,10780,10780,10780,10780,0
20241016,094900,18539340,10780,10780,10780,10780,50
20241016,094800,18000340,10780,10790,10790,10770,235
20241016,094700,15468970,10810,10810,10810,10810,5
20241016,094600,15414920,10790,10810,10810,10790,15
20241016,094500,15253010,10810,10800,10810,10800,7
20241016,094400,15177360,10810,10810,10810,10810,0
20241016,094300,15177360,10810,10810,10810,10810,13
20241016,094200,15036830,10810,10810,10810,10810,0
20241016,094100,15036830,10810,10810,10810,10810,6
20241016,094000,14971970,10800,10800,10800,10800,22
20241016,093900,14734370,10810,10810,10810,10810,4
20241016,093800,14691130,10810,10810,10810,10810,8
20241016,093700,14604650,10820,10800,10820,10800,135
20241016,093600,13146390,10800,10800,10800,10800,0
20241016,093500,13146390,10800,10800,10800,10800,4
20241016,093400,13103190,10790,10790,10790,10790,10
20241016,093300,12995290,10790,10790,10790,10790,0
20241016,093200,12995290,10790,10790,10790,10790,0
20241016,093100,12995290,10790,10790,10790,10790,2
20241016,093000,12973710,10800,10800,10800,10800,0
20241016,092900,12973710,10800,10800,10800,10800,0
20241016,092800,12973710,10800,10800,10800,10800,3
20241016,092700,12941310,10790,10790,10790,10790,2
20241016,092600,12919730,10790,10790,10790,10720,808
20241016,092500,4251160,10790,10790,10800,10790,10
20241016,092400,4143240,10800,10800,10800,10800,2
20241016,092300,4121640,10800,10800,10800,10800,0
20241016,092200,4121640,10800,10800,10800,10800,0
20241016,092100,4121640,10800,10800,10800,10800,0
20241016,092000,4121640,10800,10800,10800,10800,0
20241016,091900,4121640,10800,10800,10800,10800,0
20241016,091800,4121640,10800,10800,10800,10800,0
20241016,091700,4121640,10800,10790,10800,10790,4
20241016,091600,4078460,10780,10780,10780,10780,0
20241016,091500,4078460,10780,10780,10780,10780,2
20241016,091400,4056900,10790,10790,10820,10790,8
20241016,091300,3970500,10800,10800,10800,10800,0
20241016,091200,3970500,10800,10800,10820,10800,6
20241016,091100,3905660,10800,10840,10840,10800,23
20241016,091000,3657020,10840,10810,10840,10730,103
20241016,090900,2550130,10840,10840,10840,10840,2
20241016,090800,2528450,10800,10810,10810,10800,12
20241016,090700,2398770,10810,10810,10810,10810,2
20241016,090600,2377150,10810,10820,10840,10810,10
20241016,090500,2268950,10820,10830,10830,10810,8
20241016,090400,2182390,10840,10840,10840,10810,9
20241016,090300,2084990,10840,10820,10840,10820,4
20241016,090200,2041670,10820,10820,10840,10820,16
20241016,090100,1868510,10830,10870,10870,10830,25
20241016,090000,1597260,10840,10870,10870,10840,147