KissMeData/049430/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,193100,696653030,10600,10600,10600,10600,2538
20241002,193000,696653030,10600,10600,10600,10600,0
20241002,192900,696653030,10600,10600,10600,10600,0
20241002,192800,696653030,10600,10600,10600,10600,0
20241002,192700,696653030,10600,10600,10600,10600,0
20241002,192600,696653030,10600,10600,10600,10600,0
20241002,192500,696653030,10600,10600,10600,10600,0
20241002,192400,696653030,10600,10600,10600,10600,0
20241002,192300,696653030,10600,10600,10600,10600,0
20241002,192200,696653030,10600,10600,10600,10600,0
20241002,192100,696653030,10600,10600,10600,10600,0
20241002,192000,696653030,10600,10600,10600,10600,0
20241002,191900,696653030,10600,10600,10600,10600,0
20241002,191800,696653030,10600,10600,10600,10600,0
20241002,191700,696653030,10600,10600,10600,10600,0
20241002,191600,696653030,10600,10600,10600,10600,0
20241002,191500,696653030,10600,10600,10600,10600,0
20241002,191400,696653030,10600,10600,10600,10600,0
20241002,191300,696653030,10600,10600,10600,10600,0
20241002,191200,696653030,10600,10600,10600,10600,0
20241002,191100,696653030,10600,10600,10600,10600,0
20241002,191000,696653030,10600,10600,10600,10600,0
20241002,190900,696653030,10600,10600,10600,10600,0
20241002,190800,696653030,10600,10600,10600,10600,0
20241002,190700,696653030,10600,10600,10600,10600,0
20241002,190600,696653030,10600,10600,10600,10600,0
20241002,190500,696653030,10600,10600,10600,10600,0
20241002,190400,696653030,10600,10600,10600,10600,0
20241002,190300,696653030,10600,10600,10600,10600,0
20241002,190200,696653030,10600,10600,10600,10600,0
20241002,190100,696653030,10600,10600,10600,10600,2538
20241002,190000,696653030,10600,10600,10600,10600,0
20241002,185900,696653030,10600,10600,10600,10600,0
20241002,185800,696653030,10600,10600,10600,10600,0
20241002,185700,696653030,10600,10600,10600,10600,0
20241002,185600,696653030,10600,10600,10600,10600,0
20241002,185500,696653030,10600,10600,10600,10600,0
20241002,185400,696653030,10600,10600,10600,10600,0
20241002,185300,696653030,10600,10600,10600,10600,0
20241002,185200,696653030,10600,10600,10600,10600,0
20241002,185100,696653030,10600,10600,10600,10600,0
20241002,185000,696653030,10600,10600,10600,10600,0
20241002,184900,696653030,10600,10600,10600,10600,0
20241002,184800,696653030,10600,10600,10600,10600,0
20241002,184700,696653030,10600,10600,10600,10600,0
20241002,184600,696653030,10600,10600,10600,10600,0
20241002,184500,696653030,10600,10600,10600,10600,0
20241002,184400,696653030,10600,10600,10600,10600,0
20241002,184300,696653030,10600,10600,10600,10600,0
20241002,184200,696653030,10600,10600,10600,10600,0
20241002,184100,696653030,10600,10600,10600,10600,0
20241002,184000,696653030,10600,10600,10600,10600,0
20241002,183900,696653030,10600,10600,10600,10600,0
20241002,183800,696653030,10600,10600,10600,10600,0
20241002,183700,696653030,10600,10600,10600,10600,0
20241002,183600,696653030,10600,10600,10600,10600,0
20241002,183500,696653030,10600,10600,10600,10600,0
20241002,183400,696653030,10600,10600,10600,10600,0
20241002,183300,696653030,10600,10600,10600,10600,0
20241002,183200,696653030,10600,10600,10600,10600,0
20241002,183100,696653030,10600,10600,10600,10600,2538
20241002,183000,696653030,10600,10600,10600,10600,0
20241002,182900,696653030,10600,10600,10600,10600,0
20241002,182800,696653030,10600,10600,10600,10600,0
20241002,182700,696653030,10600,10600,10600,10600,0
20241002,182600,696653030,10600,10600,10600,10600,0
20241002,182500,696653030,10600,10600,10600,10600,0
20241002,182400,696653030,10600,10600,10600,10600,0
20241002,182300,696653030,10600,10600,10600,10600,0
20241002,182200,696653030,10600,10600,10600,10600,0
20241002,182100,696653030,10600,10600,10600,10600,0
20241002,182000,696653030,10600,10600,10600,10600,0
20241002,181900,696653030,10600,10600,10600,10600,0
20241002,181800,696653030,10600,10600,10600,10600,0
20241002,181700,696653030,10600,10600,10600,10600,0
20241002,181600,696653030,10600,10600,10600,10600,0
20241002,181500,696653030,10600,10600,10600,10600,0
20241002,181400,696653030,10600,10600,10600,10600,0
20241002,181300,696653030,10600,10600,10600,10600,0
20241002,181200,696653030,10600,10600,10600,10600,0
20241002,181100,696653030,10600,10600,10600,10600,0
20241002,181000,696653030,10600,10600,10600,10600,0
20241002,180900,696653030,10600,10600,10600,10600,0
20241002,180800,696653030,10600,10600,10600,10600,0
20241002,180700,696653030,10600,10600,10600,10600,0
20241002,180600,696653030,10600,10600,10600,10600,0
20241002,180500,696653030,10600,10600,10600,10600,0
20241002,180400,696653030,10600,10600,10600,10600,0
20241002,180300,696653030,10600,10600,10600,10600,0
20241002,180200,696653030,10600,10600,10600,10600,0
20241002,180100,696653030,10600,10600,10600,10600,2538
20241002,180000,696653030,10600,10600,10600,10600,0
20241002,175900,696653030,10600,10600,10600,10600,0
20241002,175800,696653030,10600,10600,10600,10600,0
20241002,175700,696653030,10600,10600,10600,10600,0
20241002,175600,696653030,10600,10600,10600,10600,0
20241002,175500,696653030,10600,10600,10600,10600,0
20241002,175400,696653030,10600,10600,10600,10600,0
20241002,175300,696653030,10600,10600,10600,10600,0
20241002,175200,696653030,10600,10600,10600,10600,0
20241002,175100,696653030,10600,10600,10600,10600,0
20241002,175000,696653030,10600,10600,10600,10600,0
20241002,174900,696653030,10600,10600,10600,10600,0
20241002,174800,696653030,10600,10600,10600,10600,0
20241002,174700,696653030,10600,10600,10600,10600,0
20241002,174600,696653030,10600,10600,10600,10600,0
20241002,174500,696653030,10600,10600,10600,10600,0
20241002,174400,696653030,10600,10600,10600,10600,0
20241002,174300,696653030,10600,10600,10600,10600,0
20241002,174200,696653030,10600,10600,10600,10600,0
20241002,174100,696653030,10600,10600,10600,10600,0
20241002,174000,696653030,10600,10600,10600,10600,0
20241002,173900,696653030,10600,10600,10600,10600,0
20241002,173800,696653030,10600,10600,10600,10600,0
20241002,173700,696653030,10600,10600,10600,10600,0
20241002,173600,696653030,10600,10600,10600,10600,0
20241002,173500,696653030,10600,10600,10600,10600,0
20241002,173400,696653030,10600,10600,10600,10600,0
20241002,173300,696653030,10600,10600,10600,10600,0
20241002,173200,696653030,10600,10600,10600,10600,0
20241002,173100,696653030,10600,10600,10600,10600,2538
20241002,173000,696653030,10600,10600,10600,10600,0
20241002,172900,696653030,10600,10600,10600,10600,0
20241002,172800,696653030,10600,10600,10600,10600,0
20241002,172700,696653030,10600,10600,10600,10600,0
20241002,172600,696653030,10600,10600,10600,10600,0
20241002,172500,696653030,10600,10600,10600,10600,0
20241002,172400,696653030,10600,10600,10600,10600,0
20241002,172300,696653030,10600,10600,10600,10600,0
20241002,172200,696653030,10600,10600,10600,10600,0
20241002,172100,696653030,10600,10600,10600,10600,0
20241002,172000,696653030,10600,10600,10600,10600,0
20241002,171900,696653030,10600,10600,10600,10600,0
20241002,171800,696653030,10600,10600,10600,10600,0
20241002,171700,696653030,10600,10600,10600,10600,0
20241002,171600,696653030,10600,10600,10600,10600,0
20241002,171500,696653030,10600,10600,10600,10600,0
20241002,171400,696653030,10600,10600,10600,10600,0
20241002,171300,696653030,10600,10600,10600,10600,0
20241002,171200,696653030,10600,10600,10600,10600,0
20241002,171100,696653030,10600,10600,10600,10600,0
20241002,171000,696653030,10600,10600,10600,10600,0
20241002,170900,696653030,10600,10600,10600,10600,0
20241002,170800,696653030,10600,10600,10600,10600,0
20241002,170700,696653030,10600,10600,10600,10600,0
20241002,170600,696653030,10600,10600,10600,10600,0
20241002,170500,696653030,10600,10600,10600,10600,0
20241002,170400,696653030,10600,10600,10600,10600,0
20241002,170300,696653030,10600,10600,10600,10600,0
20241002,170200,696653030,10600,10600,10600,10600,0
20241002,170100,696653030,10600,10600,10600,10600,2538
20241002,170000,696653030,10600,10600,10600,10600,0
20241002,165900,696653030,10600,10600,10600,10600,0
20241002,165800,696653030,10600,10600,10600,10600,0
20241002,165700,696653030,10600,10600,10600,10600,0
20241002,165600,696653030,10600,10600,10600,10600,0
20241002,165500,696653030,10600,10600,10600,10600,0
20241002,165400,696653030,10600,10600,10600,10600,0
20241002,165300,696653030,10600,10600,10600,10600,0
20241002,165200,696653030,10600,10600,10600,10600,0
20241002,165100,696653030,10600,10600,10600,10600,0
20241002,165000,696653030,10600,10600,10600,10600,0
20241002,164900,696653030,10600,10600,10600,10600,0
20241002,164800,696653030,10600,10600,10600,10600,0
20241002,164700,696653030,10600,10600,10600,10600,0
20241002,164600,696653030,10600,10600,10600,10600,0
20241002,164500,696653030,10600,10600,10600,10600,0
20241002,164400,696653030,10600,10600,10600,10600,0
20241002,164300,696653030,10600,10600,10600,10600,0
20241002,164200,696653030,10600,10600,10600,10600,0
20241002,164100,696653030,10600,10600,10600,10600,0
20241002,164000,696653030,10600,10600,10600,10600,0
20241002,163900,696653030,10600,10600,10600,10600,0
20241002,163800,696653030,10600,10600,10600,10600,0
20241002,163700,696653030,10600,10600,10600,10600,0
20241002,163600,696653030,10600,10600,10600,10600,0
20241002,163500,696653030,10600,10600,10600,10600,0
20241002,163400,696653030,10600,10600,10600,10600,0
20241002,163300,696653030,10600,10600,10600,10600,0
20241002,163200,696653030,10600,10600,10600,10600,0
20241002,163100,696653030,10600,10600,10600,10600,2538
20241002,163000,696653030,10600,10600,10600,10600,0
20241002,162900,696653030,10600,10600,10600,10600,0
20241002,162800,696653030,10600,10600,10600,10600,0
20241002,162700,696653030,10600,10600,10600,10600,0
20241002,162600,696653030,10600,10600,10600,10600,0
20241002,162500,696653030,10600,10600,10600,10600,0
20241002,162400,696653030,10600,10600,10600,10600,0
20241002,162300,696653030,10600,10600,10600,10600,0
20241002,162200,696653030,10600,10600,10600,10600,0
20241002,162100,696653030,10600,10600,10600,10600,0
20241002,162000,696653030,10600,10600,10600,10600,0
20241002,161900,696653030,10600,10600,10600,10600,0
20241002,161800,696653030,10600,10600,10600,10600,0
20241002,161700,696653030,10600,10600,10600,10600,0
20241002,161600,696653030,10600,10600,10600,10600,0
20241002,161500,696653030,10600,10600,10600,10600,0
20241002,161400,696653030,10600,10600,10600,10600,0
20241002,161300,696653030,10600,10600,10600,10600,0
20241002,161200,696653030,10600,10600,10600,10600,0
20241002,161100,696653030,10600,10600,10600,10600,0
20241002,161000,696653030,10600,10600,10600,10600,0
20241002,160900,696653030,10600,10600,10600,10600,0
20241002,160800,696653030,10600,10600,10600,10600,0
20241002,160700,696653030,10600,10600,10600,10600,0
20241002,160600,696653030,10600,10600,10600,10600,0
20241002,160500,696653030,10600,10600,10600,10600,0
20241002,160400,696653030,10600,10600,10600,10600,0
20241002,160300,696653030,10600,10600,10600,10600,0
20241002,160200,696653030,10600,10600,10600,10600,0
20241002,160100,696653030,10600,10600,10600,10600,2538
20241002,160000,696653030,10600,10600,10600,10600,0
20241002,155900,696653030,10600,10600,10600,10600,0
20241002,155800,696653030,10600,10600,10600,10600,0
20241002,155700,696653030,10600,10600,10600,10600,0
20241002,155600,696653030,10600,10600,10600,10600,0
20241002,155500,696653030,10600,10600,10600,10600,0
20241002,155400,696653030,10600,10600,10600,10600,0
20241002,155300,696653030,10600,10600,10600,10600,0
20241002,155200,696653030,10600,10600,10600,10600,0
20241002,155100,696653030,10600,10600,10600,10600,0
20241002,155000,696653030,10600,10600,10600,10600,0
20241002,154900,696653030,10600,10600,10600,10600,0
20241002,154800,696653030,10600,10600,10600,10600,0
20241002,154700,696653030,10600,10600,10600,10600,0
20241002,154600,696653030,10600,10600,10600,10600,0
20241002,154500,696653030,10600,10600,10600,10600,0
20241002,154400,696653030,10600,10600,10600,10600,0
20241002,154300,696653030,10600,10600,10600,10600,0
20241002,154200,696653030,10600,10600,10600,10600,0
20241002,154100,696653030,10600,10600,10600,10600,0
20241002,154000,696653030,10600,10600,10600,10600,0
20241002,153900,696653030,10600,10600,10600,10600,0
20241002,153800,696653030,10600,10600,10600,10600,0
20241002,153700,696653030,10600,10600,10600,10600,0
20241002,153600,696653030,10600,10600,10600,10600,0
20241002,153500,696653030,10600,10600,10600,10600,0
20241002,153400,696653030,10600,10600,10600,10600,0
20241002,153300,696653030,10600,10600,10600,10600,0
20241002,153200,696653030,10600,10600,10600,10600,0
20241002,153100,696653030,10600,10600,10600,10600,2538
20241002,153000,696653030,10600,10600,10600,10600,2538
20241002,152900,669750230,10560,10560,10560,10560,0
20241002,152800,669750230,10560,10560,10560,10560,0
20241002,152700,669750230,10560,10560,10560,10560,0
20241002,152600,669750230,10560,10560,10560,10560,0
20241002,152500,669750230,10560,10560,10560,10560,0
20241002,152400,669750230,10560,10560,10560,10560,0
20241002,152300,669750230,10560,10560,10560,10560,0
20241002,152200,669750230,10560,10560,10560,10560,0
20241002,152100,669750230,10560,10560,10560,10560,0
20241002,152000,669750230,10560,10560,10560,10560,0
20241002,151900,669750230,10560,10600,10600,10510,247
20241002,151800,667135440,10600,10600,10600,10540,33
20241002,151700,666786600,10600,10560,10600,10540,369
20241002,151600,662888740,10550,10540,10550,10530,193
20241002,151500,660853340,10550,10550,10550,10550,3
20241002,151400,660821690,10540,10530,10540,10530,263
20241002,151300,658050860,10530,10530,10530,10530,25
20241002,151200,657787610,10530,10500,10530,10500,175
20241002,151100,655948010,10530,10530,10530,10530,0
20241002,151000,655948010,10530,10520,10530,10500,182
20241002,150900,654034220,10520,10520,10520,10520,7
20241002,150800,653960580,10530,10530,10530,10530,0
20241002,150700,653960580,10530,10510,10530,10490,131
20241002,150600,652583790,10510,10520,10520,10510,111
20241002,150500,651416370,10530,10530,10540,10530,62
20241002,150400,650763490,10540,10540,10540,10540,0
20241002,150300,650763490,10540,10540,10540,10540,1
20241002,150200,650752950,10540,10530,10540,10520,842
20241002,150100,641880670,10530,10470,10530,10470,982
20241002,150000,631581500,10470,10460,10470,10460,193
20241002,145900,629562510,10470,10470,10470,10470,0
20241002,145800,629562510,10470,10470,10470,10470,0
20241002,145700,629562510,10470,10470,10470,10440,552
20241002,145600,623798160,10470,10470,10470,10470,20
20241002,145500,623588760,10470,10460,10470,10460,43
20241002,145400,623138580,10460,10460,10460,10450,266
20241002,145300,620358610,10450,10450,10450,10450,100
20241002,145200,619313610,10470,10470,10470,10470,3
20241002,145100,619282200,10470,10470,10470,10470,515
20241002,145000,613890150,10510,10510,10510,10510,20
20241002,144900,613679950,10510,10510,10510,10510,0
20241002,144800,613679950,10510,10480,10510,10470,303
20241002,144700,610507380,10520,10520,10520,10520,0
20241002,144600,610507380,10520,10520,10520,10520,0
20241002,144500,610507380,10520,10520,10520,10520,0
20241002,144400,610507380,10520,10520,10520,10520,2
20241002,144300,610486340,10520,10520,10520,10520,40
20241002,144200,610065540,10520,10520,10520,10520,0
20241002,144100,610065540,10520,10450,10520,10450,814
20241002,144000,601541900,10470,10470,10470,10470,0
20241002,143900,601541900,10470,10470,10470,10470,23
20241002,143800,601301090,10470,10450,10470,10450,101
20241002,143700,600245620,10460,10470,10470,10460,792
20241002,143600,591958210,10470,10470,10470,10470,544
20241002,143500,586262530,10470,10470,10470,10470,0
20241002,143400,586262530,10470,10470,10470,10470,1
20241002,143300,586252060,10500,10500,10500,10500,5
20241002,143200,586199560,10500,10500,10500,10500,0
20241002,143100,586199560,10500,10500,10500,10500,0
20241002,143000,586199560,10500,10500,10500,10500,0
20241002,142900,586199560,10500,10480,10500,10470,225
20241002,142800,583842750,10500,10500,10500,10500,3
20241002,142700,583811250,10520,10520,10520,10520,0
20241002,142600,583811250,10520,10520,10520,10520,0
20241002,142500,583811250,10520,10520,10520,10520,0
20241002,142400,583811250,10520,10500,10520,10470,468
20241002,142300,578907520,10520,10520,10520,10520,1
20241002,142200,578897000,10520,10520,10520,10520,0
20241002,142100,578897000,10520,10520,10520,10520,0
20241002,142000,578897000,10520,10520,10520,10520,0
20241002,141900,578897000,10520,10520,10520,10520,0
20241002,141800,578897000,10520,10520,10520,10520,0
20241002,141700,578897000,10520,10520,10520,10520,0
20241002,141600,578897000,10520,10520,10520,10520,0
20241002,141500,578897000,10520,10520,10520,10520,0
20241002,141400,578897000,10520,10520,10520,10520,0
20241002,141300,578897000,10520,10520,10520,10520,3
20241002,141200,578865440,10530,10500,10530,10500,3
20241002,141100,578833910,10530,10520,10530,10520,75
20241002,141000,578044790,10530,10530,10530,10530,0
20241002,140900,578044790,10530,10530,10530,10530,0
20241002,140800,578044790,10530,10530,10530,10530,0
20241002,140700,578044790,10530,10530,10530,10530,0
20241002,140600,578044790,10530,10530,10530,10530,0
20241002,140500,578044790,10530,10530,10530,10530,0
20241002,140400,578044790,10530,10510,10530,10500,1648
20241002,140300,560731280,10510,10510,10510,10510,14
20241002,140200,560584140,10510,10470,10510,10470,1270
20241002,140100,547287080,10510,10510,10510,10510,9
20241002,140000,547192490,10520,10520,10520,10520,0
20241002,135900,547192490,10520,10520,10520,10520,0
20241002,135800,547192490,10520,10520,10520,10520,0
20241002,135700,547192490,10520,10480,10520,10470,199
20241002,135600,545106950,10480,10480,10480,10480,2
20241002,135500,545085990,10520,10520,10520,10520,0
20241002,135400,545085990,10520,10520,10520,10520,0
20241002,135300,545085990,10520,10520,10520,10520,15
20241002,135200,544928190,10520,10520,10520,10520,0
20241002,135100,544928190,10520,10520,10520,10520,0
20241002,135000,544928190,10520,10520,10520,10520,0
20241002,134900,544928190,10520,10520,10520,10520,0
20241002,134800,544928190,10520,10520,10520,10520,5
20241002,134700,544875590,10520,10520,10520,10520,0
20241002,134600,544875590,10520,10520,10520,10520,0
20241002,134500,544875590,10520,10520,10520,10520,0
20241002,134400,544875590,10520,10520,10520,10520,5
20241002,134300,544822990,10520,10480,10520,10470,502
20241002,134200,539562000,10530,10530,10530,10530,0
20241002,134100,539562000,10530,10490,10530,10480,64
20241002,134000,538890910,10540,10540,10540,10540,0
20241002,133900,538890910,10540,10530,10540,10530,50
20241002,133800,538364380,10530,10510,10530,10510,2
20241002,133700,538343340,10530,10510,10530,10450,2901
20241002,133600,507978340,10530,10530,10530,10530,0
20241002,133500,507978340,10530,10530,10530,10530,0
20241002,133400,507978340,10530,10530,10530,10530,10
20241002,133300,507873040,10530,10530,10530,10530,0
20241002,133200,507873040,10530,10520,10530,10520,326
20241002,133100,504443510,10520,10520,10520,10520,175
20241002,133000,502602510,10530,10530,10530,10530,0
20241002,132900,502602510,10530,10530,10530,10530,0
20241002,132800,502602510,10530,10530,10530,10530,0
20241002,132700,502602510,10530,10530,10530,10530,0
20241002,132600,502602510,10530,10530,10530,10530,1
20241002,132500,502591980,10540,10540,10540,10540,0
20241002,132400,502591980,10540,10540,10540,10540,0
20241002,132300,502591980,10540,10540,10540,10540,0
20241002,132200,502591980,10540,10540,10540,10540,0
20241002,132100,502591980,10540,10520,10540,10500,706
20241002,132000,495173580,10540,10530,10540,10520,255
20241002,131900,492488680,10530,10540,10540,10530,355
20241002,131800,488750430,10540,10540,10540,10540,0
20241002,131700,488750430,10540,10540,10540,10540,176
20241002,131600,486895390,10540,10540,10540,10540,0
20241002,131500,486895390,10540,10550,10550,10540,170
20241002,131400,485102150,10550,10550,10550,10550,12
20241002,131300,484975550,10570,10570,10570,10570,0
20241002,131200,484975550,10570,10570,10570,10570,1
20241002,131100,484964980,10550,10550,10550,10550,0
20241002,131000,484964980,10550,10550,10550,10550,682
20241002,130900,477769880,10550,10550,10550,10550,177
20241002,130800,475902530,10550,10550,10550,10550,2
20241002,130700,475881430,10540,10540,10540,10540,0
20241002,130600,475881430,10540,10540,10540,10540,0
20241002,130500,475881430,10540,10540,10540,10540,208
20241002,130400,473689110,10540,10540,10540,10540,118
20241002,130300,472445390,10530,10530,10530,10530,0
20241002,130200,472445390,10530,10530,10530,10530,0
20241002,130100,472445390,10530,10530,10530,10530,0
20241002,130000,472445390,10530,10540,10540,10530,112
20241002,125900,471265210,10540,10540,10540,10540,0
20241002,125800,471265210,10540,10540,10540,10540,37
20241002,125700,470875230,10540,10540,10540,10540,4
20241002,125600,470833070,10540,10540,10540,10540,64
20241002,125500,470158510,10540,10540,10540,10540,0
20241002,125400,470158510,10540,10550,10550,10540,17
20241002,125300,469979280,10550,10550,10550,10550,13
20241002,125200,469842130,10540,10540,10540,10540,12
20241002,125100,469715650,10540,10540,10540,10540,0
20241002,125000,469715650,10540,10540,10540,10540,0
20241002,124900,469715650,10540,10540,10540,10540,0
20241002,124800,469715650,10540,10540,10540,10540,500
20241002,124700,464445650,10550,10550,10550,10550,1831
20241002,124600,445128600,10550,10550,10550,10550,300
20241002,124500,441963600,10580,10580,10580,10580,1
20241002,124400,441953020,10540,10540,10540,10540,1
20241002,124300,441942480,10550,10550,10550,10550,0
20241002,124200,441942480,10550,10550,10550,10550,200
20241002,124100,439832480,10580,10580,10580,10580,0
20241002,124000,439832480,10580,10580,10580,10580,0
20241002,123900,439832480,10580,10580,10580,10580,320
20241002,123800,436446880,10540,10550,10580,10540,120
20241002,123700,435178620,10550,10550,10550,10550,0
20241002,123600,435178620,10550,10550,10550,10550,50
20241002,123500,434651120,10550,10550,10550,10550,0
20241002,123400,434651120,10550,10550,10550,10550,0
20241002,123300,434651120,10550,10560,10560,10550,200
20241002,123200,432540970,10550,10550,10550,10550,150
20241002,123100,430958470,10540,10550,10550,10540,843
20241002,123000,422071750,10570,10570,10570,10570,1
20241002,122900,422061180,10570,10570,10570,10570,0
20241002,122800,422061180,10570,10570,10570,10570,30
20241002,122700,421744080,10570,10570,10570,10570,5
20241002,122600,421691230,10570,10570,10570,10570,150
20241002,122500,420105730,10550,10550,10550,10550,1000
20241002,122400,409555730,10550,10550,10550,10550,0
20241002,122300,409555730,10550,10550,10550,10550,0
20241002,122200,409555730,10550,10550,10550,10550,1
20241002,122100,409545180,10550,10570,10570,10550,339
20241002,122000,405966110,10580,10580,10580,10580,0
20241002,121900,405966110,10580,10580,10580,10580,0
20241002,121800,405966110,10580,10580,10580,10580,0
20241002,121700,405966110,10580,10580,10580,10580,50
20241002,121600,405437110,10550,10570,10570,10550,198
20241002,121500,403345580,10580,10580,10580,10580,0
20241002,121400,403345580,10580,10580,10580,10580,11
20241002,121300,403229200,10590,10590,10590,10590,0
20241002,121200,403229200,10590,10590,10590,10590,0
20241002,121100,403229200,10590,10590,10590,10590,0
20241002,121000,403229200,10590,10590,10590,10590,0
20241002,120900,403229200,10590,10590,10590,10590,0
20241002,120800,403229200,10590,10590,10590,10590,0
20241002,120700,403229200,10590,10590,10590,10590,0
20241002,120600,403229200,10590,10590,10590,10590,0
20241002,120500,403229200,10590,10590,10590,10590,0
20241002,120400,403229200,10590,10580,10590,10580,2
20241002,120300,403208030,10590,10580,10590,10580,5
20241002,120200,403155100,10560,10600,10600,10560,177
20241002,120100,401285850,10610,10610,10610,10610,0
20241002,120000,401285850,10610,10610,10610,10610,0
20241002,115900,401285850,10610,10610,10610,10610,0
20241002,115800,401285850,10610,10610,10610,10610,0
20241002,115700,401285850,10610,10610,10610,10610,0
20241002,115600,401285850,10610,10610,10610,10610,0
20241002,115500,401285850,10610,10610,10610,10610,0
20241002,115400,401285850,10610,10600,10610,10600,1002
20241002,115300,390664630,10600,10560,10600,10560,46
20241002,115200,390178730,10560,10560,10560,10560,59
20241002,115100,389555690,10610,10560,10610,10560,6
20241002,115000,389492180,10560,10560,10560,10560,276
20241002,114900,386577620,10560,10560,10560,10560,0
20241002,114800,386577620,10560,10560,10560,10560,140
20241002,114700,385099220,10560,10560,10560,10560,95
20241002,114600,384096020,10610,10610,10610,10610,0
20241002,114500,384096020,10610,10610,10610,10610,1
20241002,114400,384085410,10610,10610,10610,10610,0
20241002,114300,384085410,10610,10610,10610,10610,0
20241002,114200,384085410,10610,10610,10610,10610,0
20241002,114100,384085410,10610,10610,10610,10610,0
20241002,114000,384085410,10610,10610,10610,10610,1
20241002,113900,384074800,10540,10560,10560,10540,477
20241002,113800,379042670,10610,10610,10610,10610,0
20241002,113700,379042670,10610,10590,10610,10590,59
20241002,113600,378417660,10570,10570,10570,10570,0
20241002,113500,378417660,10570,10570,10570,10570,157
20241002,113400,376758170,10580,10580,10580,10580,0
20241002,113300,376758170,10580,10580,10580,10580,0
20241002,113200,376758170,10580,10580,10580,10580,71
20241002,113100,376006990,10620,10620,10620,10620,0
20241002,113000,376006990,10620,10620,10620,10620,0
20241002,112900,376006990,10620,10580,10620,10580,299
20241002,112800,372842970,10580,10580,10580,10580,0
20241002,112700,372842970,10580,10580,10580,10580,0
20241002,112600,372842970,10580,10580,10580,10580,200
20241002,112500,370726970,10630,10570,10630,10570,7
20241002,112400,370652920,10580,10580,10580,10580,70
20241002,112300,369912320,10660,10660,10660,10660,0
20241002,112200,369912320,10660,10660,10660,10660,0
20241002,112100,369912320,10660,10660,10660,10660,0
20241002,112000,369912320,10660,10660,10660,10660,0
20241002,111900,369912320,10660,10660,10660,10660,0
20241002,111800,369912320,10660,10660,10660,10660,9
20241002,111700,369816380,10670,10670,10670,10670,1
20241002,111600,369805710,10570,10590,10670,10570,277
20241002,111500,366874650,10690,10690,10690,10690,2
20241002,111400,366853270,10690,10610,10690,10590,86
20241002,111300,365941780,10700,10700,10700,10700,0
20241002,111200,365941780,10700,10700,10700,10700,3
20241002,111100,365909680,10700,10700,10700,10700,3
20241002,111000,365877580,10730,10730,10730,10730,0
20241002,110900,365877580,10730,10730,10730,10730,0
20241002,110800,365877580,10730,10730,10730,10730,0
20241002,110700,365877580,10730,10660,10730,10660,332
20241002,110600,362331120,10670,10670,10670,10670,0
20241002,110500,362331120,10670,10660,10670,10660,50
20241002,110400,361797880,10670,10670,10670,10670,0
20241002,110300,361797880,10670,10670,10670,10670,0
20241002,110200,361797880,10670,10670,10670,10670,4
20241002,110100,361755200,10670,10670,10670,10670,15
20241002,110000,361595150,10670,10670,10670,10670,0
20241002,105900,361595150,10670,10640,10670,10640,60
20241002,105800,360956050,10650,10650,10650,10650,0
20241002,105700,360956050,10650,10650,10650,10650,0
20241002,105600,360956050,10650,10650,10650,10650,0
20241002,105500,360956050,10650,10650,10650,10650,0
20241002,105400,360956050,10650,10650,10650,10650,0
20241002,105300,360956050,10650,10640,10650,10640,20
20241002,105200,360743190,10600,10600,10600,10600,20
20241002,105100,360531190,10640,10640,10640,10640,0
20241002,105000,360531190,10640,10640,10640,10640,0
20241002,104900,360531190,10640,10640,10640,10640,0
20241002,104800,360531190,10640,10640,10640,10640,0
20241002,104700,360531190,10640,10640,10640,10640,0
20241002,104600,360531190,10640,10640,10640,10640,0
20241002,104500,360531190,10640,10640,10640,10640,1
20241002,104400,360520550,10600,10650,10650,10600,106
20241002,104300,359394110,10670,10670,10670,10670,0
20241002,104200,359394110,10670,10670,10670,10670,250
20241002,104100,356726610,10680,10680,10680,10680,0
20241002,104000,356726610,10680,10680,10680,10680,0
20241002,103900,356726610,10680,10660,10680,10660,376
20241002,103800,352718430,10710,10710,10710,10710,0
20241002,103700,352718430,10710,10710,10710,10710,0
20241002,103600,352718430,10710,10740,10740,10660,96
20241002,103500,351688140,10670,10720,10740,10670,112
20241002,103400,350487460,10720,10720,10720,10720,0
20241002,103300,350487460,10720,10640,10720,10640,13
20241002,103200,350349060,10730,10730,10730,10730,0
20241002,103100,350349060,10730,10730,10730,10730,1
20241002,103000,350338330,10740,10740,10740,10740,0
20241002,102900,350338330,10740,10740,10740,10740,8
20241002,102800,350252410,10740,10740,10740,10740,0
20241002,102700,350252410,10740,10740,10740,10740,102
20241002,102600,349156930,10750,10690,10750,10690,400
20241002,102500,344873040,10720,10630,10720,10630,300
20241002,102400,341666270,10630,10600,10630,10600,7
20241002,102300,341591970,10650,10650,10650,10650,23
20241002,102200,341347020,10650,10650,10650,10650,1
20241002,102100,341336370,10650,10590,10650,10550,598
20241002,102000,335001160,10590,10590,10590,10590,2
20241002,101900,334979980,10590,10580,10590,10580,11
20241002,101800,334863590,10590,10540,10590,10540,2
20241002,101700,334842460,10600,10550,10600,10520,128
20241002,101600,333490080,10520,10520,10560,10520,36
20241002,101500,333111320,10560,10560,10560,10560,6
20241002,101400,333047960,10570,10510,10570,10510,44
20241002,101300,332585400,10570,10520,10570,10520,11
20241002,101200,332469580,10570,10530,10570,10520,63
20241002,101100,331806720,10580,10580,10580,10580,1
20241002,101000,331796140,10520,10560,10560,10520,336
20241002,100900,328257870,10680,10680,10680,10680,0
20241002,100800,328257870,10680,10650,10680,10650,401
20241002,100700,323987190,10650,10650,10650,10650,0
20241002,100600,323987190,10650,10650,10650,10570,10
20241002,100500,323881330,10650,10600,10650,10580,51
20241002,100400,323341240,10740,10700,10750,10700,222
20241002,100300,320961570,10700,10580,10700,10580,1844
20241002,100200,301368800,10560,10560,10560,10560,33
20241002,100100,301020320,10560,10560,10560,10560,3
20241002,100000,300988640,10560,10540,10560,10540,3
20241002,095900,300957000,10560,10550,10560,10550,10
20241002,095800,300851460,10530,10500,10530,10500,282
20241002,095700,297884280,10480,10530,10530,10480,2
20241002,095600,297863270,10530,10520,10530,10520,615
20241002,095500,291388910,10520,10520,10520,10520,2
20241002,095400,291367870,10510,10520,10520,10510,109
20241002,095300,290222250,10520,10520,10520,10460,202
20241002,095200,288106510,10550,10550,10550,10540,95
20241002,095100,287104990,10560,10500,10560,10500,1150
20241002,095000,275029870,10560,10530,10560,10530,52
20241002,094900,274482220,10530,10530,10530,10530,2
20241002,094800,274461160,10540,10540,10560,10500,161
20241002,094700,272764240,10500,10500,10500,10500,105
20241002,094600,271661740,10540,10540,10540,10540,4
20241002,094500,271619580,10540,10540,10540,10540,0
20241002,094400,271619580,10540,10540,10540,10540,21
20241002,094300,271398240,10540,10530,10540,10530,19
20241002,094200,271198000,10540,10490,10540,10490,542
20241002,094100,265512370,10490,10590,10600,10430,6077
20241002,094000,202067710,10500,10590,10590,10500,165
20241002,093900,200327020,10600,10570,10600,10570,17
20241002,093800,200147110,10570,10570,10570,10570,20
20241002,093700,199935710,10570,10500,10570,10480,1010
20241002,093600,189330820,10590,10580,10590,10580,12
20241002,093500,189203770,10580,10590,10590,10470,14
20241002,093400,189056520,10500,10500,10500,10500,571
20241002,093300,183061020,10500,10450,10500,10440,227
20241002,093200,180686800,10450,10500,10500,10450,673
20241002,093100,173632110,10500,10510,10610,10490,625
20241002,093000,167069500,10520,10570,10640,10520,591
20241002,092900,160836180,10640,10640,10640,10640,0
20241002,092800,160836180,10640,10640,10640,10640,0
20241002,092700,160836180,10640,10570,10640,10570,10
20241002,092600,160730060,10640,10640,10640,10640,1
20241002,092500,160719420,10570,10630,10640,10570,13
20241002,092400,160581820,10640,10580,10640,10580,19
20241002,092300,160380330,10650,10650,10650,10650,0
20241002,092200,160380330,10650,10650,10650,10650,1
20241002,092100,160369680,10670,10600,10670,10580,74
20241002,092000,159586170,10680,10600,10680,10600,40
20241002,091900,159161850,10700,10690,10700,10690,13
20241002,091800,159022870,10710,10620,10710,10620,1002
20241002,091700,148336100,10620,10620,10620,10620,23
20241002,091600,148091840,10630,10560,10630,10560,4
20241002,091500,148049400,10630,10630,10630,10630,586
20241002,091400,141820220,10630,10640,10650,10630,759
20241002,091300,133751940,10650,10550,10650,10550,408
20241002,091200,129435520,10550,10520,10550,10520,853
20241002,091100,120461930,10520,10530,10540,10520,23
20241002,091000,120219710,10540,10490,10550,10490,319
20241002,090900,116867960,10490,10480,10490,10480,73
20241002,090800,116102910,10490,10450,10490,10400,151
20241002,090700,114526040,10400,10390,10460,10390,486
20241002,090600,109472100,10460,10400,10460,10390,358
20241002,090500,105751210,10490,10390,10500,10370,348
20241002,090400,102133660,10490,10410,10490,10410,378
20241002,090300,98186450,10480,10530,10570,10340,2766
20241002,090200,69373850,10600,10650,10650,10510,1027
20241002,090100,58550320,10650,10610,10700,10570,652
20241002,090000,51618920,10610,10710,10710,10550,4761