KissMeData/014530/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,190000,813605960,3810,3810,3810,3810,3490
20241015,185900,813605960,3810,3810,3810,3810,0
20241015,185800,813605960,3810,3810,3810,3810,0
20241015,185700,813605960,3810,3810,3810,3810,0
20241015,185600,813605960,3810,3810,3810,3810,0
20241015,185500,813605960,3810,3810,3810,3810,0
20241015,185400,813605960,3810,3810,3810,3810,0
20241015,185300,813605960,3810,3810,3810,3810,0
20241015,185200,813605960,3810,3810,3810,3810,0
20241015,185100,813605960,3810,3810,3810,3810,0
20241015,185000,813605960,3810,3810,3810,3810,0
20241015,184900,813605960,3810,3810,3810,3810,0
20241015,184800,813605960,3810,3810,3810,3810,0
20241015,184700,813605960,3810,3810,3810,3810,0
20241015,184600,813605960,3810,3810,3810,3810,0
20241015,184500,813605960,3810,3810,3810,3810,0
20241015,184400,813605960,3810,3810,3810,3810,0
20241015,184300,813605960,3810,3810,3810,3810,0
20241015,184200,813605960,3810,3810,3810,3810,0
20241015,184100,813605960,3810,3810,3810,3810,0
20241015,184000,813605960,3810,3810,3810,3810,0
20241015,183900,813605960,3810,3810,3810,3810,0
20241015,183800,813605960,3810,3810,3810,3810,0
20241015,183700,813605960,3810,3810,3810,3810,0
20241015,183600,813605960,3810,3810,3810,3810,0
20241015,183500,813605960,3810,3810,3810,3810,0
20241015,183400,813605960,3810,3810,3810,3810,0
20241015,183300,813605960,3810,3810,3810,3810,0
20241015,183200,813605960,3810,3810,3810,3810,0
20241015,183100,813605960,3810,3810,3810,3810,0
20241015,183000,813605960,3810,3810,3810,3810,3490
20241015,182900,813605960,3810,3810,3810,3810,0
20241015,182800,813605960,3810,3810,3810,3810,0
20241015,182700,813605960,3810,3810,3810,3810,0
20241015,182600,813605960,3810,3810,3810,3810,0
20241015,182500,813605960,3810,3810,3810,3810,0
20241015,182400,813605960,3810,3810,3810,3810,0
20241015,182300,813605960,3810,3810,3810,3810,0
20241015,182200,813605960,3810,3810,3810,3810,0
20241015,182100,813605960,3810,3810,3810,3810,0
20241015,182000,813605960,3810,3810,3810,3810,0
20241015,181900,813605960,3810,3810,3810,3810,0
20241015,181800,813605960,3810,3810,3810,3810,0
20241015,181700,813605960,3810,3810,3810,3810,0
20241015,181600,813605960,3810,3810,3810,3810,0
20241015,181500,813605960,3810,3810,3810,3810,0
20241015,181400,813605960,3810,3810,3810,3810,0
20241015,181300,813605960,3810,3810,3810,3810,0
20241015,181200,813605960,3810,3810,3810,3810,0
20241015,181100,813605960,3810,3810,3810,3810,0
20241015,181000,813605960,3810,3810,3810,3810,0
20241015,180900,813605960,3810,3810,3810,3810,0
20241015,180800,813605960,3810,3810,3810,3810,0
20241015,180700,813605960,3810,3810,3810,3810,0
20241015,180600,813605960,3810,3810,3810,3810,0
20241015,180500,813605960,3810,3810,3810,3810,0
20241015,180400,813605960,3810,3810,3810,3810,0
20241015,180300,813605960,3810,3810,3810,3810,0
20241015,180200,813605960,3810,3810,3810,3810,0
20241015,180100,813605960,3810,3810,3810,3810,0
20241015,180000,813605960,3810,3810,3810,3810,3490
20241015,175900,813605960,3810,3810,3810,3810,0
20241015,175800,813605960,3810,3810,3810,3810,0
20241015,175700,813605960,3810,3810,3810,3810,0
20241015,175600,813605960,3810,3810,3810,3810,0
20241015,175500,813605960,3810,3810,3810,3810,0
20241015,175400,813605960,3810,3810,3810,3810,0
20241015,175300,813605960,3810,3810,3810,3810,0
20241015,175200,813605960,3810,3810,3810,3810,0
20241015,175100,813605960,3810,3810,3810,3810,0
20241015,175000,813605960,3810,3810,3810,3810,0
20241015,174900,813605960,3810,3810,3810,3810,0
20241015,174800,813605960,3810,3810,3810,3810,0
20241015,174700,813605960,3810,3810,3810,3810,0
20241015,174600,813605960,3810,3810,3810,3810,0
20241015,174500,813605960,3810,3810,3810,3810,0
20241015,174400,813605960,3810,3810,3810,3810,0
20241015,174300,813605960,3810,3810,3810,3810,0
20241015,174200,813605960,3810,3810,3810,3810,0
20241015,174100,813605960,3810,3810,3810,3810,0
20241015,174000,813605960,3810,3810,3810,3810,0
20241015,173900,813605960,3810,3810,3810,3810,0
20241015,173800,813605960,3810,3810,3810,3810,0
20241015,173700,813605960,3810,3810,3810,3810,0
20241015,173600,813605960,3810,3810,3810,3810,0
20241015,173500,813605960,3810,3810,3810,3810,0
20241015,173400,813605960,3810,3810,3810,3810,0
20241015,173300,813605960,3810,3810,3810,3810,0
20241015,173200,813605960,3810,3810,3810,3810,0
20241015,173100,813605960,3810,3810,3810,3810,0
20241015,173000,813605960,3810,3810,3810,3810,3490
20241015,172900,813605960,3810,3810,3810,3810,0
20241015,172800,813605960,3810,3810,3810,3810,0
20241015,172700,813605960,3810,3810,3810,3810,0
20241015,172600,813605960,3810,3810,3810,3810,0
20241015,172500,813605960,3810,3810,3810,3810,0
20241015,172400,813605960,3810,3810,3810,3810,0
20241015,172300,813605960,3810,3810,3810,3810,0
20241015,172200,813605960,3810,3810,3810,3810,0
20241015,172100,813605960,3810,3810,3810,3810,0
20241015,172000,813605960,3810,3810,3810,3810,0
20241015,171900,813605960,3810,3810,3810,3810,0
20241015,171800,813605960,3810,3810,3810,3810,0
20241015,171700,813605960,3810,3810,3810,3810,0
20241015,171600,813605960,3810,3810,3810,3810,0
20241015,171500,813605960,3810,3810,3810,3810,0
20241015,171400,813605960,3810,3810,3810,3810,0
20241015,171300,813605960,3810,3810,3810,3810,0
20241015,171200,813605960,3810,3810,3810,3810,0
20241015,171100,813605960,3810,3810,3810,3810,0
20241015,171000,813605960,3810,3810,3810,3810,0
20241015,170900,813605960,3810,3810,3810,3810,0
20241015,170800,813605960,3810,3810,3810,3810,0
20241015,170700,813605960,3810,3810,3810,3810,0
20241015,170600,813605960,3810,3810,3810,3810,0
20241015,170500,813605960,3810,3810,3810,3810,0
20241015,170400,813605960,3810,3810,3810,3810,0
20241015,170300,813605960,3810,3810,3810,3810,0
20241015,170200,813605960,3810,3810,3810,3810,0
20241015,170100,813605960,3810,3810,3810,3810,0
20241015,170000,813605960,3810,3810,3810,3810,3490
20241015,165900,813605960,3810,3810,3810,3810,0
20241015,165800,813605960,3810,3810,3810,3810,0
20241015,165700,813605960,3810,3810,3810,3810,0
20241015,165600,813605960,3810,3810,3810,3810,0
20241015,165500,813605960,3810,3810,3810,3810,0
20241015,165400,813605960,3810,3810,3810,3810,0
20241015,165300,813605960,3810,3810,3810,3810,0
20241015,165200,813605960,3810,3810,3810,3810,0
20241015,165100,813605960,3810,3810,3810,3810,0
20241015,165000,813605960,3810,3810,3810,3810,0
20241015,164900,813605960,3810,3810,3810,3810,0
20241015,164800,813605960,3810,3810,3810,3810,0
20241015,164700,813605960,3810,3810,3810,3810,0
20241015,164600,813605960,3810,3810,3810,3810,0
20241015,164500,813605960,3810,3810,3810,3810,0
20241015,164400,813605960,3810,3810,3810,3810,0
20241015,164300,813605960,3810,3810,3810,3810,0
20241015,164200,813605960,3810,3810,3810,3810,0
20241015,164100,813605960,3810,3810,3810,3810,0
20241015,164000,813605960,3810,3810,3810,3810,0
20241015,163900,813605960,3810,3810,3810,3810,0
20241015,163800,813605960,3810,3810,3810,3810,0
20241015,163700,813605960,3810,3810,3810,3810,0
20241015,163600,813605960,3810,3810,3810,3810,0
20241015,163500,813605960,3810,3810,3810,3810,0
20241015,163400,813605960,3810,3810,3810,3810,0
20241015,163300,813605960,3810,3810,3810,3810,0
20241015,163200,813605960,3810,3810,3810,3810,0
20241015,163100,813605960,3810,3810,3810,3810,0
20241015,163000,813605960,3810,3810,3810,3810,3490
20241015,162900,813605960,3810,3810,3810,3810,0
20241015,162800,813605960,3810,3810,3810,3810,0
20241015,162700,813605960,3810,3810,3810,3810,0
20241015,162600,813605960,3810,3810,3810,3810,0
20241015,162500,813605960,3810,3810,3810,3810,0
20241015,162400,813605960,3810,3810,3810,3810,0
20241015,162300,813605960,3810,3810,3810,3810,0
20241015,162200,813605960,3810,3810,3810,3810,0
20241015,162100,813605960,3810,3810,3810,3810,0
20241015,162000,813605960,3810,3810,3810,3810,0
20241015,161900,813605960,3810,3810,3810,3810,0
20241015,161800,813605960,3810,3810,3810,3810,0
20241015,161700,813605960,3810,3810,3810,3810,0
20241015,161600,813605960,3810,3810,3810,3810,0
20241015,161500,813605960,3810,3810,3810,3810,0
20241015,161400,813605960,3810,3810,3810,3810,0
20241015,161300,813605960,3810,3810,3810,3810,0
20241015,161200,813605960,3810,3810,3810,3810,0
20241015,161100,813605960,3810,3810,3810,3810,0
20241015,161000,813605960,3810,3810,3810,3810,0
20241015,160900,813605960,3810,3810,3810,3810,0
20241015,160800,813605960,3810,3810,3810,3810,0
20241015,160700,813605960,3810,3810,3810,3810,0
20241015,160600,813605960,3810,3810,3810,3810,0
20241015,160500,813605960,3810,3810,3810,3810,0
20241015,160400,813605960,3810,3810,3810,3810,0
20241015,160300,813605960,3810,3810,3810,3810,0
20241015,160200,813605960,3810,3810,3810,3810,0
20241015,160100,813605960,3810,3810,3810,3810,0
20241015,160000,813605960,3810,3810,3810,3810,3490
20241015,155900,813605960,3810,3810,3810,3810,0
20241015,155800,813605960,3810,3810,3810,3810,0
20241015,155700,813605960,3810,3810,3810,3810,0
20241015,155600,813605960,3810,3810,3810,3810,0
20241015,155500,813605960,3810,3810,3810,3810,0
20241015,155400,813605960,3810,3810,3810,3810,0
20241015,155300,813605960,3810,3810,3810,3810,0
20241015,155200,813605960,3810,3810,3810,3810,0
20241015,155100,813605960,3810,3810,3810,3810,0
20241015,155000,813605960,3810,3810,3810,3810,0
20241015,154900,813605960,3810,3810,3810,3810,0
20241015,154800,813605960,3810,3810,3810,3810,0
20241015,154700,813605960,3810,3810,3810,3810,0
20241015,154600,813605960,3810,3810,3810,3810,0
20241015,154500,813605960,3810,3810,3810,3810,0
20241015,154400,813605960,3810,3810,3810,3810,0
20241015,154300,813605960,3810,3810,3810,3810,0
20241015,154200,813605960,3810,3810,3810,3810,0
20241015,154100,813605960,3810,3810,3810,3810,0
20241015,154000,813605960,3810,3810,3810,3810,0
20241015,153900,813605960,3810,3810,3810,3810,0
20241015,153800,813605960,3810,3810,3810,3810,0
20241015,153700,813605960,3810,3810,3810,3810,0
20241015,153600,813605960,3810,3810,3810,3810,0
20241015,153500,813605960,3810,3810,3810,3810,0
20241015,153400,813605960,3810,3810,3810,3810,0
20241015,153300,813605960,3810,3810,3810,3810,0
20241015,153200,813605960,3810,3810,3810,3810,0
20241015,153100,813605960,3810,3810,3810,3810,0
20241015,153000,813605960,3810,3810,3810,3810,6980
20241015,152900,800309060,3810,3810,3810,3810,0
20241015,152800,800309060,3810,3810,3810,3810,0
20241015,152700,800309060,3810,3810,3810,3810,0
20241015,152600,800309060,3810,3810,3810,3810,0
20241015,152500,800309060,3810,3810,3810,3810,0
20241015,152400,800309060,3810,3810,3810,3810,0
20241015,152300,800309060,3810,3810,3810,3810,0
20241015,152200,800309060,3810,3810,3810,3810,0
20241015,152100,800309060,3810,3810,3810,3810,0
20241015,152000,800309060,3810,3810,3810,3810,0
20241015,151900,800309060,3810,3810,3810,3810,0
20241015,151800,800309060,3810,3810,3810,3810,1
20241015,151700,800305250,3810,3805,3810,3800,5841
20241015,151600,778084855,3805,3800,3805,3800,2
20241015,151500,778077250,3800,3805,3805,3800,5
20241015,151400,778058235,3800,3795,3800,3795,1727
20241015,151300,771495650,3795,3800,3800,3795,13
20241015,151200,771446260,3795,3795,3800,3795,8
20241015,151100,771415885,3795,3800,3800,3795,10
20241015,151000,771377895,3795,3800,3800,3795,9
20241015,150900,771343710,3800,3800,3800,3795,8
20241015,150800,771313320,3795,3795,3800,3795,1957
20241015,150700,763886490,3800,3795,3800,3795,1018
20241015,150600,760023165,3795,3800,3800,3795,7
20241015,150500,759996575,3795,3800,3800,3795,105
20241015,150400,759597590,3800,3795,3800,3795,11
20241015,150300,759555805,3800,3795,3800,3795,35
20241015,150200,759422815,3800,3800,3800,3795,1958
20241015,150100,751992180,3795,3800,3800,3795,33
20241015,150000,751866790,3795,3800,3800,3795,402
20241015,145900,750339195,3800,3800,3800,3800,360
20241015,145800,748971195,3800,3800,3800,3795,1053
20241015,145700,744972795,3800,3800,3800,3800,303
20241015,145600,743821395,3800,3800,3800,3800,2
20241015,145500,743813795,3800,3795,3800,3795,647
20241015,145400,741358415,3800,3800,3800,3800,4
20241015,145300,741343215,3800,3800,3800,3800,246
20241015,145200,740408415,3800,3800,3800,3800,305
20241015,145100,739249415,3800,3800,3800,3800,2
20241015,145000,739241815,3800,3800,3800,3800,4
20241015,144900,739226615,3800,3800,3800,3800,6
20241015,144800,739203815,3800,3800,3800,3800,3
20241015,144700,739192415,3800,3795,3800,3795,11
20241015,144600,739150625,3795,3800,3800,3795,1503
20241015,144500,733446730,3795,3800,3800,3795,3254
20241015,144400,721097785,3795,3800,3800,3795,601
20241015,144300,718816985,3800,3795,3800,3795,160
20241015,144200,718209765,3800,3800,3800,3800,105
20241015,144100,717810765,3795,3800,3800,3795,10
20241015,144000,717772800,3800,3800,3800,3800,5
20241015,143900,717753800,3800,3800,3800,3800,2
20241015,143800,717746200,3800,3800,3800,3795,5
20241015,143700,717727205,3800,3800,3800,3800,32
20241015,143600,717605605,3800,3800,3800,3800,5
20241015,143500,717586605,3795,3800,3800,3795,104
20241015,143400,717191905,3800,3800,3800,3800,4
20241015,143300,717176705,3800,3800,3800,3800,5
20241015,143200,717157705,3800,3800,3800,3800,2
20241015,143100,717150105,3805,3805,3805,3800,3
20241015,143000,717138695,3800,3805,3805,3800,1543
20241015,142900,711275275,3805,3805,3805,3805,3
20241015,142800,711263860,3805,3805,3805,3805,4
20241015,142700,711248640,3805,3805,3805,3805,3
20241015,142600,711237225,3805,3805,3805,3805,4
20241015,142500,711222005,3805,3800,3805,3800,327
20241015,142400,709979270,3805,3805,3805,3805,3
20241015,142300,709967855,3805,3800,3805,3800,215
20241015,142200,709150830,3805,3805,3805,3805,3
20241015,142100,709139415,3805,3805,3805,3805,4
20241015,142000,709124195,3805,3805,3805,3800,4
20241015,141900,709108980,3805,3805,3805,3805,3
20241015,141800,709097565,3805,3805,3805,3805,2
20241015,141700,709089955,3805,3800,3805,3800,2359
20241015,141600,700125750,3795,3800,3800,3795,6
20241015,141500,700102955,3800,3800,3800,3800,3
20241015,141400,700091555,3800,3800,3800,3800,4
20241015,141300,700076355,3800,3800,3800,3800,42
20241015,141200,699916755,3800,3795,3800,3795,23
20241015,141100,699829455,3800,3800,3800,3800,8
20241015,141000,699799055,3800,3800,3800,3800,8
20241015,140900,699768655,3795,3800,3800,3795,15
20241015,140800,699711710,3795,3805,3805,3795,2713
20241015,140700,689402675,3805,3805,3805,3805,4
20241015,140600,689387455,3805,3805,3805,3805,105
20241015,140500,688987930,3805,3805,3805,3805,4
20241015,140400,688972710,3805,3805,3805,3805,6
20241015,140300,688949880,3805,3805,3805,3805,2
20241015,140200,688942270,3805,3805,3805,3805,3
20241015,140100,688930855,3805,3805,3805,3805,3
20241015,140000,688919440,3805,3805,3805,3805,4
20241015,135900,688904220,3805,3805,3805,3805,3
20241015,135800,688892805,3805,3805,3805,3800,3155
20241015,135700,676903790,3805,3805,3805,3805,5
20241015,135600,676884765,3805,3805,3805,3800,13
20241015,135500,676835350,3805,3805,3805,3805,404
20241015,135400,675298130,3805,3805,3805,3805,3
20241015,135300,675286715,3805,3805,3805,3805,3
20241015,135200,675275300,3805,3805,3805,3805,12
20241015,135100,675229640,3805,3805,3805,3805,3
20241015,135000,675218225,3805,3805,3805,3805,4
20241015,134900,675203005,3805,3805,3805,3805,3
20241015,134800,675191590,3805,3805,3805,3805,4
20241015,134700,675176370,3805,3805,3805,3805,1
20241015,134600,675172565,3805,3805,3805,3805,5
20241015,134500,675153540,3805,3805,3805,3800,61
20241015,134400,674921720,3805,3805,3805,3805,2
20241015,134300,674914110,3805,3805,3805,3800,1503
20241015,134200,669202695,3805,3805,3805,3805,2
20241015,134100,669195085,3805,3805,3805,3805,9
20241015,134000,669160840,3805,3805,3805,3805,22
20241015,133900,669077130,3805,3805,3805,3800,115
20241015,133800,668640110,3800,3805,3805,3800,31
20241015,133700,668522305,3805,3805,3805,3805,4
20241015,133600,668507085,3805,3805,3805,3805,3
20241015,133500,668495670,3800,3805,3805,3800,1781
20241015,133400,661727855,3805,3805,3805,3805,4
20241015,133300,661712635,3805,3805,3805,3805,3
20241015,133200,661701220,3805,3805,3805,3805,3
20241015,133100,661689805,3805,3800,3805,3800,77
20241015,133000,661397185,3805,3805,3805,3805,139
20241015,132900,660868290,3805,3805,3805,3805,3
20241015,132800,660856875,3805,3805,3805,3805,2
20241015,132700,660849265,3805,3805,3805,3800,462
20241015,132600,659093595,3805,3805,3805,3805,2
20241015,132500,659085985,3805,3805,3805,3805,5
20241015,132400,659066960,3805,3805,3805,3805,3
20241015,132300,659055545,3805,3800,3805,3800,1004
20241015,132200,655240325,3805,3800,3805,3800,203
20241015,132100,654467915,3805,3805,3805,3805,1
20241015,132000,654464110,3805,3805,3805,3805,2
20241015,131900,654456500,3800,3805,3805,3800,373
20241015,131800,653039095,3805,3805,3805,3805,53
20241015,131700,652837430,3805,3805,3805,3805,4
20241015,131600,652822210,3805,3805,3805,3805,0
20241015,131500,652822210,3805,3805,3805,3805,0
20241015,131400,652822210,3805,3805,3805,3805,1
20241015,131300,652818405,3800,3800,3800,3800,0
20241015,131200,652818405,3800,3800,3800,3800,0
20241015,131100,652818405,3800,3800,3800,3800,0
20241015,131000,652818405,3800,3800,3800,3800,50
20241015,130900,652628405,3800,3800,3800,3800,3
20241015,130800,652617005,3805,3805,3805,3805,0
20241015,130700,652617005,3805,3805,3805,3805,5
20241015,130600,652597980,3805,3805,3805,3805,0
20241015,130500,652597980,3805,3805,3805,3805,0
20241015,130400,652597980,3805,3805,3805,3805,0
20241015,130300,652597980,3805,3805,3805,3805,100
20241015,130200,652217480,3805,3805,3805,3805,0
20241015,130100,652217480,3805,3805,3805,3805,0
20241015,130000,652217480,3805,3805,3805,3805,8
20241015,125900,652187040,3805,3805,3805,3805,0
20241015,125800,652187040,3805,3805,3805,3805,6
20241015,125700,652164210,3805,3805,3805,3805,0
20241015,125600,652164210,3805,3805,3805,3805,0
20241015,125500,652164210,3805,3800,3805,3800,1000
20241015,125400,648364205,3800,3800,3800,3800,0
20241015,125300,648364205,3800,3800,3800,3800,0
20241015,125200,648364205,3800,3800,3800,3800,3
20241015,125100,648352805,3800,3800,3800,3800,11
20241015,125000,648311005,3800,3795,3800,3795,15
20241015,124900,648254030,3800,3800,3800,3800,0
20241015,124800,648254030,3800,3800,3800,3800,200
20241015,124700,647494030,3800,3800,3800,3800,17
20241015,124600,647429430,3795,3795,3795,3795,30
20241015,124500,647315580,3800,3800,3800,3800,22
20241015,124400,647231980,3800,3800,3800,3800,10
20241015,124300,647193980,3800,3800,3800,3800,0
20241015,124200,647193980,3800,3800,3800,3800,7
20241015,124100,647167380,3800,3800,3800,3800,1223
20241015,124000,642519980,3800,3800,3800,3800,0
20241015,123900,642519980,3800,3800,3800,3800,0
20241015,123800,642519980,3800,3800,3800,3800,0
20241015,123700,642519980,3800,3800,3800,3800,0
20241015,123600,642519980,3800,3800,3800,3800,0
20241015,123500,642519980,3800,3800,3800,3800,0
20241015,123400,642519980,3800,3800,3800,3800,4
20241015,123300,642504780,3800,3800,3800,3800,0
20241015,123200,642504780,3800,3800,3800,3800,2
20241015,123100,642497180,3805,3805,3805,3805,2
20241015,123000,642489570,3800,3800,3800,3800,0
20241015,122900,642489570,3800,3800,3800,3800,0
20241015,122800,642489570,3800,3800,3800,3800,1349
20241015,122700,637363370,3800,3800,3800,3800,0
20241015,122600,637363370,3800,3800,3800,3800,0
20241015,122500,637363370,3800,3800,3800,3800,300
20241015,122400,636223370,3800,3800,3800,3800,673
20241015,122300,633665970,3800,3800,3800,3800,11
20241015,122200,633624170,3800,3800,3800,3800,0
20241015,122100,633624170,3800,3795,3800,3795,1150
20241015,122000,629254920,3800,3800,3800,3800,2001
20241015,121900,621651120,3795,3795,3795,3795,29
20241015,121800,621541065,3795,3795,3795,3795,0
20241015,121700,621541065,3795,3795,3795,3795,50
20241015,121600,621351315,3800,3800,3800,3800,0
20241015,121500,621351315,3800,3800,3800,3800,0
20241015,121400,621351315,3800,3800,3800,3800,0
20241015,121300,621351315,3800,3795,3800,3795,230
20241015,121200,620478315,3795,3800,3800,3795,1832
20241015,121100,613524715,3800,3800,3800,3800,0
20241015,121000,613524715,3800,3800,3800,3800,0
20241015,120900,613524715,3800,3800,3800,3800,0
20241015,120800,613524715,3800,3800,3800,3800,0
20241015,120700,613524715,3800,3800,3800,3800,0
20241015,120600,613524715,3800,3800,3800,3800,0
20241015,120500,613524715,3800,3800,3800,3800,0
20241015,120400,613524715,3800,3800,3800,3800,0
20241015,120300,613524715,3800,3800,3800,3800,0
20241015,120200,613524715,3800,3800,3800,3800,0
20241015,120100,613524715,3800,3800,3800,3800,0
20241015,120000,613524715,3800,3800,3800,3800,0
20241015,115900,613524715,3800,3800,3800,3800,0
20241015,115800,613524715,3800,3800,3800,3800,0
20241015,115700,613524715,3800,3800,3800,3795,2010
20241015,115600,605886740,3800,3800,3800,3800,6
20241015,115500,605863940,3800,3800,3800,3800,100
20241015,115400,605483940,3800,3800,3800,3800,120
20241015,115300,605027940,3800,3800,3800,3800,111
20241015,115200,604606140,3800,3800,3800,3795,58
20241015,115100,604385750,3795,3800,3800,3795,78
20241015,115000,604089410,3800,3795,3800,3795,21
20241015,114900,604009710,3795,3795,3795,3795,1942
20241015,114800,596639820,3800,3800,3800,3800,0
20241015,114700,596639820,3800,3795,3800,3795,301
20241015,114600,595497520,3795,3795,3795,3795,0
20241015,114500,595497520,3795,3795,3795,3795,1342
20241015,114400,590404630,3795,3795,3795,3795,632
20241015,114300,588006190,3795,3795,3795,3795,1046
20241015,114200,584036620,3795,3795,3795,3795,0
20241015,114100,584036620,3795,3795,3795,3795,2941
20241015,114000,572875525,3800,3800,3800,3800,0
20241015,113900,572875525,3800,3800,3800,3800,10
20241015,113800,572837525,3800,3800,3800,3800,0
20241015,113700,572837525,3800,3800,3800,3800,0
20241015,113600,572837525,3800,3795,3800,3795,61
20241015,113500,572606025,3795,3795,3795,3795,0
20241015,113400,572606025,3795,3795,3795,3795,1727
20241015,113300,566052060,3795,3795,3795,3795,0
20241015,113200,566052060,3795,3800,3800,3795,525
20241015,113100,564059560,3800,3800,3800,3800,1
20241015,113000,564055760,3800,3800,3800,3800,21
20241015,112900,563975960,3800,3805,3805,3800,312
20241015,112800,562790350,3800,3800,3800,3800,0
20241015,112700,562790350,3800,3800,3800,3800,0
20241015,112600,562790350,3800,3800,3800,3800,39
20241015,112500,562642150,3800,3800,3800,3800,2
20241015,112400,562634550,3800,3805,3805,3800,913
20241015,112300,559165095,3805,3805,3805,3800,903
20241015,112200,555731680,3800,3800,3800,3800,500
20241015,112100,553831680,3800,3800,3800,3800,50
20241015,112000,553641680,3800,3800,3800,3800,0
20241015,111900,553641680,3800,3800,3800,3800,87
20241015,111800,553311080,3800,3800,3800,3800,0
20241015,111700,553311080,3800,3800,3800,3800,0
20241015,111600,553311080,3800,3800,3800,3800,12
20241015,111500,553265480,3800,3800,3800,3800,41
20241015,111400,553109680,3795,3795,3795,3795,471
20241015,111300,551322235,3795,3800,3800,3795,10001
20241015,111200,513345400,3800,3800,3800,3800,0
20241015,111100,513345400,3800,3800,3800,3800,10
20241015,111000,513307400,3800,3805,3805,3800,6136
20241015,110900,489990595,3805,3805,3805,3805,0
20241015,110800,489990595,3805,3805,3805,3805,5
20241015,110700,489971570,3800,3800,3800,3800,100
20241015,110600,489591570,3800,3800,3800,3800,1
20241015,110500,489587770,3805,3805,3805,3805,0
20241015,110400,489587770,3805,3805,3805,3805,0
20241015,110300,489587770,3805,3805,3805,3805,1
20241015,110200,489583965,3805,3805,3805,3805,0
20241015,110100,489583965,3805,3805,3805,3805,4023
20241015,110000,474276450,3805,3805,3805,3805,2079
20241015,105900,466365855,3805,3805,3805,3805,650
20241015,105800,463892605,3805,3805,3805,3805,148
20241015,105700,463329465,3805,3805,3805,3805,71
20241015,105600,463059310,3805,3805,3805,3805,2894
20241015,105500,452047640,3805,3805,3805,3805,300
20241015,105400,450906140,3810,3810,3810,3810,0
20241015,105300,450906140,3810,3810,3810,3810,100
20241015,105200,450525140,3810,3810,3810,3810,10
20241015,105100,450487040,3805,3805,3805,3805,0
20241015,105000,450487040,3805,3805,3805,3805,0
20241015,104900,450487040,3805,3805,3805,3805,1
20241015,104800,450483235,3810,3810,3810,3810,6
20241015,104700,450460375,3810,3810,3810,3810,0
20241015,104600,450460375,3810,3810,3810,3810,0
20241015,104500,450460375,3810,3810,3810,3810,13
20241015,104400,450410845,3800,3800,3800,3800,0
20241015,104300,450410845,3800,3800,3800,3800,0
20241015,104200,450410845,3800,3800,3800,3800,770
20241015,104100,447484845,3800,3800,3800,3800,10
20241015,104000,447446845,3800,3800,3800,3800,1027
20241015,103900,443544245,3810,3805,3810,3800,1361
20241015,103800,438366295,3805,3805,3805,3805,686
20241015,103700,435756065,3800,3800,3800,3800,1016
20241015,103600,431895265,3805,3805,3805,3805,0
20241015,103500,431895265,3805,3805,3805,3805,0
20241015,103400,431895265,3805,3805,3805,3805,1
20241015,103300,431891460,3805,3805,3805,3805,0
20241015,103200,431891460,3805,3805,3805,3805,4
20241015,103100,431876240,3805,3805,3805,3805,0
20241015,103000,431876240,3805,3805,3805,3805,2
20241015,102900,431868630,3805,3805,3805,3805,0
20241015,102800,431868630,3805,3805,3805,3805,0
20241015,102700,431868630,3805,3805,3805,3805,0
20241015,102600,431868630,3805,3805,3805,3800,3629
20241015,102500,418077430,3805,3805,3805,3805,511
20241015,102400,416133075,3805,3805,3805,3805,1000
20241015,102300,412328075,3810,3810,3810,3810,1
20241015,102200,412324265,3805,3805,3805,3805,0
20241015,102100,412324265,3805,3805,3805,3805,0
20241015,102000,412324265,3805,3805,3805,3805,265
20241015,101900,411315940,3805,3805,3805,3805,0
20241015,101800,411315940,3805,3805,3805,3805,0
20241015,101700,411315940,3805,3805,3805,3805,235
20241015,101600,410421765,3805,3805,3805,3805,1075
20241015,101500,406331390,3805,3795,3805,3795,137
20241015,101400,405811465,3800,3800,3800,3800,100
20241015,101300,405431465,3800,3800,3800,3800,7890
20241015,101200,375449465,3805,3805,3805,3805,0
20241015,101100,375449465,3805,3805,3805,3805,0
20241015,101000,375449465,3805,3805,3805,3805,11
20241015,100900,375407610,3805,3805,3805,3805,46
20241015,100800,375232580,3805,3800,3805,3800,6
20241015,100700,375209775,3805,3805,3805,3805,1020
20241015,100600,371328675,3805,3805,3805,3805,15
20241015,100500,371271600,3800,3800,3800,3800,0
20241015,100400,371271600,3800,3800,3800,3800,950
20241015,100300,367661600,3805,3805,3805,3805,10
20241015,100200,367623550,3805,3805,3805,3805,12
20241015,100100,367577890,3800,3805,3805,3800,415
20241015,100000,366000815,3805,3800,3805,3800,98
20241015,095900,365627970,3805,3805,3805,3805,530
20241015,095800,363611320,3800,3805,3805,3800,65
20241015,095700,363364045,3805,3805,3805,3805,101
20241015,095600,362979740,3805,3800,3805,3800,294
20241015,095500,361862290,3800,3800,3800,3800,0
20241015,095400,361862290,3800,3800,3800,3800,100
20241015,095300,361482290,3800,3800,3800,3800,2002
20241015,095200,353874690,3795,3795,3795,3795,0
20241015,095100,353874690,3795,3795,3795,3795,876
20241015,095000,350550270,3795,3795,3795,3795,160
20241015,094900,349943070,3795,3795,3795,3795,5014
20241015,094800,330914940,3800,3790,3800,3790,127
20241015,094700,330433090,3795,3795,3795,3795,1453
20241015,094600,324918955,3795,3795,3795,3795,0
20241015,094500,324918955,3795,3795,3795,3795,0
20241015,094400,324918955,3795,3795,3795,3795,1717
20241015,094300,318402940,3795,3795,3795,3795,1966
20241015,094200,310941970,3800,3800,3800,3800,0
20241015,094100,310941970,3800,3800,3800,3800,17
20241015,094000,310877370,3800,3800,3800,3800,233
20241015,093900,309991970,3800,3800,3800,3800,101
20241015,093800,309608170,3800,3800,3800,3800,0
20241015,093700,309608170,3800,3800,3800,3800,28
20241015,093600,309501770,3800,3800,3800,3795,6055
20241015,093500,286522770,3800,3800,3800,3800,14
20241015,093400,286469570,3800,3805,3805,3800,2026
20241015,093300,278770760,3805,3805,3805,3805,1
20241015,093200,278766955,3805,3805,3805,3805,105
20241015,093100,278367430,3805,3805,3805,3805,57
20241015,093000,278150545,3800,3800,3800,3800,1000
20241015,092900,274350545,3800,3800,3800,3795,169
20241015,092800,273708595,3800,3810,3810,3795,836
20241015,092700,270533680,3800,3800,3800,3800,9049
20241015,092600,236147480,3800,3800,3800,3800,3655
20241015,092500,222258480,3810,3810,3810,3810,100
20241015,092400,221877480,3810,3800,3810,3800,324
20241015,092300,220645260,3800,3805,3805,3800,1362
20241015,092200,215464595,3805,3805,3805,3805,38
20241015,092100,215320005,3805,3800,3805,3800,82
20241015,092000,215008255,3805,3805,3805,3805,2564
20241015,091900,205252235,3805,3805,3805,3805,154
20241015,091800,204666265,3805,3810,3810,3805,780
20241015,091700,201698165,3810,3805,3810,3805,110
20241015,091600,201279575,3805,3805,3810,3805,4011
20241015,091500,186017570,3805,3805,3805,3805,1415
20241015,091400,180633495,3805,3805,3805,3805,4035
20241015,091300,165280320,3805,3810,3810,3805,683
20241015,091200,162681420,3810,3805,3810,3805,229
20241015,091100,161810060,3805,3805,3805,3805,0
20241015,091000,161810060,3805,3800,3805,3800,1011
20241015,090900,157963255,3805,3805,3805,3805,433
20241015,090800,156315690,3805,3805,3805,3800,182
20241015,090700,155623870,3805,3805,3805,3800,2834
20241015,090600,144851855,3800,3805,3805,3800,2591
20241015,090500,134994390,3805,3805,3805,3800,364
20241015,090400,133610675,3805,3800,3810,3800,1055
20241015,090300,129601655,3805,3805,3805,3800,1362
20241015,090200,124425125,3805,3810,3810,3800,1554
20241015,090100,118514615,3810,3810,3810,3810,194
20241015,090000,117775475,3810,3795,3830,3790,31034