KissMeData/072020/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195900,264989440,10470,10470,10470,10470,370
20241007,195800,264989440,10470,10470,10470,10470,0
20241007,195700,264989440,10470,10470,10470,10470,0
20241007,195600,264989440,10470,10470,10470,10470,0
20241007,195500,264989440,10470,10470,10470,10470,0
20241007,195400,264989440,10470,10470,10470,10470,0
20241007,195300,264989440,10470,10470,10470,10470,0
20241007,195200,264989440,10470,10470,10470,10470,0
20241007,195100,264989440,10470,10470,10470,10470,0
20241007,195000,264989440,10470,10470,10470,10470,0
20241007,194900,264989440,10470,10470,10470,10470,0
20241007,194800,264989440,10470,10470,10470,10470,0
20241007,194700,264989440,10470,10470,10470,10470,0
20241007,194600,264989440,10470,10470,10470,10470,0
20241007,194500,264989440,10470,10470,10470,10470,0
20241007,194400,264989440,10470,10470,10470,10470,0
20241007,194300,264989440,10470,10470,10470,10470,0
20241007,194200,264989440,10470,10470,10470,10470,0
20241007,194100,264989440,10470,10470,10470,10470,0
20241007,194000,264989440,10470,10470,10470,10470,0
20241007,193900,264989440,10470,10470,10470,10470,0
20241007,193800,264989440,10470,10470,10470,10470,0
20241007,193700,264989440,10470,10470,10470,10470,0
20241007,193600,264989440,10470,10470,10470,10470,0
20241007,193500,264989440,10470,10470,10470,10470,0
20241007,193400,264989440,10470,10470,10470,10470,0
20241007,193300,264989440,10470,10470,10470,10470,0
20241007,193200,264989440,10470,10470,10470,10470,0
20241007,193100,264989440,10470,10470,10470,10470,0
20241007,193000,264989440,10470,10470,10470,10470,0
20241007,192900,264989440,10470,10470,10470,10470,370
20241007,192800,264989440,10470,10470,10470,10470,0
20241007,192700,264989440,10470,10470,10470,10470,0
20241007,192600,264989440,10470,10470,10470,10470,0
20241007,192500,264989440,10470,10470,10470,10470,0
20241007,192400,264989440,10470,10470,10470,10470,0
20241007,192300,264989440,10470,10470,10470,10470,0
20241007,192200,264989440,10470,10470,10470,10470,0
20241007,192100,264989440,10470,10470,10470,10470,0
20241007,192000,264989440,10470,10470,10470,10470,0
20241007,191900,264989440,10470,10470,10470,10470,0
20241007,191800,264989440,10470,10470,10470,10470,0
20241007,191700,264989440,10470,10470,10470,10470,0
20241007,191600,264989440,10470,10470,10470,10470,0
20241007,191500,264989440,10470,10470,10470,10470,0
20241007,191400,264989440,10470,10470,10470,10470,0
20241007,191300,264989440,10470,10470,10470,10470,0
20241007,191200,264989440,10470,10470,10470,10470,0
20241007,191100,264989440,10470,10470,10470,10470,0
20241007,191000,264989440,10470,10470,10470,10470,0
20241007,190900,264989440,10470,10470,10470,10470,0
20241007,190800,264989440,10470,10470,10470,10470,0
20241007,190700,264989440,10470,10470,10470,10470,0
20241007,190600,264989440,10470,10470,10470,10470,0
20241007,190500,264989440,10470,10470,10470,10470,0
20241007,190400,264989440,10470,10470,10470,10470,0
20241007,190300,264989440,10470,10470,10470,10470,0
20241007,190200,264989440,10470,10470,10470,10470,0
20241007,190100,264989440,10470,10470,10470,10470,0
20241007,190000,264989440,10470,10470,10470,10470,0
20241007,185900,264989440,10470,10470,10470,10470,370
20241007,185800,264989440,10470,10470,10470,10470,0
20241007,185700,264989440,10470,10470,10470,10470,0
20241007,185600,264989440,10470,10470,10470,10470,0
20241007,185500,264989440,10470,10470,10470,10470,0
20241007,185400,264989440,10470,10470,10470,10470,0
20241007,185300,264989440,10470,10470,10470,10470,0
20241007,185200,264989440,10470,10470,10470,10470,0
20241007,185100,264989440,10470,10470,10470,10470,0
20241007,185000,264989440,10470,10470,10470,10470,0
20241007,184900,264989440,10470,10470,10470,10470,0
20241007,184800,264989440,10470,10470,10470,10470,0
20241007,184700,264989440,10470,10470,10470,10470,0
20241007,184600,264989440,10470,10470,10470,10470,0
20241007,184500,264989440,10470,10470,10470,10470,0
20241007,184400,264989440,10470,10470,10470,10470,0
20241007,184300,264989440,10470,10470,10470,10470,0
20241007,184200,264989440,10470,10470,10470,10470,0
20241007,184100,264989440,10470,10470,10470,10470,0
20241007,184000,264989440,10470,10470,10470,10470,0
20241007,183900,264989440,10470,10470,10470,10470,0
20241007,183800,264989440,10470,10470,10470,10470,0
20241007,183700,264989440,10470,10470,10470,10470,0
20241007,183600,264989440,10470,10470,10470,10470,0
20241007,183500,264989440,10470,10470,10470,10470,0
20241007,183400,264989440,10470,10470,10470,10470,0
20241007,183300,264989440,10470,10470,10470,10470,0
20241007,183200,264989440,10470,10470,10470,10470,0
20241007,183100,264989440,10470,10470,10470,10470,0
20241007,183000,264989440,10470,10470,10470,10470,0
20241007,182900,264989440,10470,10470,10470,10470,370
20241007,182800,264989440,10470,10470,10470,10470,0
20241007,182700,264989440,10470,10470,10470,10470,0
20241007,182600,264989440,10470,10470,10470,10470,0
20241007,182500,264989440,10470,10470,10470,10470,0
20241007,182400,264989440,10470,10470,10470,10470,0
20241007,182300,264989440,10470,10470,10470,10470,0
20241007,182200,264989440,10470,10470,10470,10470,0
20241007,182100,264989440,10470,10470,10470,10470,0
20241007,182000,264989440,10470,10470,10470,10470,0
20241007,181900,264989440,10470,10470,10470,10470,0
20241007,181800,264989440,10470,10470,10470,10470,0
20241007,181700,264989440,10470,10470,10470,10470,0
20241007,181600,264989440,10470,10470,10470,10470,0
20241007,181500,264989440,10470,10470,10470,10470,0
20241007,181400,264989440,10470,10470,10470,10470,0
20241007,181300,264989440,10470,10470,10470,10470,0
20241007,181200,264989440,10470,10470,10470,10470,0
20241007,181100,264989440,10470,10470,10470,10470,0
20241007,181000,264989440,10470,10470,10470,10470,0
20241007,180900,264989440,10470,10470,10470,10470,0
20241007,180800,264989440,10470,10470,10470,10470,0
20241007,180700,264989440,10470,10470,10470,10470,0
20241007,180600,264989440,10470,10470,10470,10470,0
20241007,180500,264989440,10470,10470,10470,10470,0
20241007,180400,264989440,10470,10470,10470,10470,0
20241007,180300,264989440,10470,10470,10470,10470,0
20241007,180200,264989440,10470,10470,10470,10470,0
20241007,180100,264989440,10470,10470,10470,10470,0
20241007,180000,264989440,10470,10470,10470,10470,0
20241007,175900,264989440,10470,10470,10470,10470,370
20241007,175800,264989440,10470,10470,10470,10470,0
20241007,175700,264989440,10470,10470,10470,10470,0
20241007,175600,264989440,10470,10470,10470,10470,0
20241007,175500,264989440,10470,10470,10470,10470,0
20241007,175400,264989440,10470,10470,10470,10470,0
20241007,175300,264989440,10470,10470,10470,10470,0
20241007,175200,264989440,10470,10470,10470,10470,0
20241007,175100,264989440,10470,10470,10470,10470,0
20241007,175000,264989440,10470,10470,10470,10470,0
20241007,174900,264989440,10470,10470,10470,10470,0
20241007,174800,264989440,10470,10470,10470,10470,0
20241007,174700,264989440,10470,10470,10470,10470,0
20241007,174600,264989440,10470,10470,10470,10470,0
20241007,174500,264989440,10470,10470,10470,10470,0
20241007,174400,264989440,10470,10470,10470,10470,0
20241007,174300,264989440,10470,10470,10470,10470,0
20241007,174200,264989440,10470,10470,10470,10470,0
20241007,174100,264989440,10470,10470,10470,10470,0
20241007,174000,264989440,10470,10470,10470,10470,0
20241007,173900,264989440,10470,10470,10470,10470,0
20241007,173800,264989440,10470,10470,10470,10470,0
20241007,173700,264989440,10470,10470,10470,10470,0
20241007,173600,264989440,10470,10470,10470,10470,0
20241007,173500,264989440,10470,10470,10470,10470,0
20241007,173400,264989440,10470,10470,10470,10470,0
20241007,173300,264989440,10470,10470,10470,10470,0
20241007,173200,264989440,10470,10470,10470,10470,0
20241007,173100,264989440,10470,10470,10470,10470,0
20241007,173000,264989440,10470,10470,10470,10470,0
20241007,172900,264989440,10470,10470,10470,10470,370
20241007,172800,264989440,10470,10470,10470,10470,0
20241007,172700,264989440,10470,10470,10470,10470,0
20241007,172600,264989440,10470,10470,10470,10470,0
20241007,172500,264989440,10470,10470,10470,10470,0
20241007,172400,264989440,10470,10470,10470,10470,0
20241007,172300,264989440,10470,10470,10470,10470,0
20241007,172200,264989440,10470,10470,10470,10470,0
20241007,172100,264989440,10470,10470,10470,10470,0
20241007,172000,264989440,10470,10470,10470,10470,0
20241007,171900,264989440,10470,10470,10470,10470,0
20241007,171800,264989440,10470,10470,10470,10470,0
20241007,171700,264989440,10470,10470,10470,10470,0
20241007,171600,264989440,10470,10470,10470,10470,0
20241007,171500,264989440,10470,10470,10470,10470,0
20241007,171400,264989440,10470,10470,10470,10470,0
20241007,171300,264989440,10470,10470,10470,10470,0
20241007,171200,264989440,10470,10470,10470,10470,0
20241007,171100,264989440,10470,10470,10470,10470,0
20241007,171000,264989440,10470,10470,10470,10470,0
20241007,170900,264989440,10470,10470,10470,10470,0
20241007,170800,264989440,10470,10470,10470,10470,0
20241007,170700,264989440,10470,10470,10470,10470,0
20241007,170600,264989440,10470,10470,10470,10470,0
20241007,170500,264989440,10470,10470,10470,10470,0
20241007,170400,264989440,10470,10470,10470,10470,0
20241007,170300,264989440,10470,10470,10470,10470,0
20241007,170200,264989440,10470,10470,10470,10470,0
20241007,170100,264989440,10470,10470,10470,10470,0
20241007,170000,264989440,10470,10470,10470,10470,0
20241007,165900,264989440,10470,10470,10470,10470,370
20241007,165800,264989440,10470,10470,10470,10470,0
20241007,165700,264989440,10470,10470,10470,10470,0
20241007,165600,264989440,10470,10470,10470,10470,0
20241007,165500,264989440,10470,10470,10470,10470,0
20241007,165400,264989440,10470,10470,10470,10470,0
20241007,165300,264989440,10470,10470,10470,10470,0
20241007,165200,264989440,10470,10470,10470,10470,0
20241007,165100,264989440,10470,10470,10470,10470,0
20241007,165000,264989440,10470,10470,10470,10470,0
20241007,164900,264989440,10470,10470,10470,10470,0
20241007,164800,264989440,10470,10470,10470,10470,0
20241007,164700,264989440,10470,10470,10470,10470,0
20241007,164600,264989440,10470,10470,10470,10470,0
20241007,164500,264989440,10470,10470,10470,10470,0
20241007,164400,264989440,10470,10470,10470,10470,0
20241007,164300,264989440,10470,10470,10470,10470,0
20241007,164200,264989440,10470,10470,10470,10470,0
20241007,164100,264989440,10470,10470,10470,10470,0
20241007,164000,264989440,10470,10470,10470,10470,0
20241007,163900,264989440,10470,10470,10470,10470,0
20241007,163800,264989440,10470,10470,10470,10470,0
20241007,163700,264989440,10470,10470,10470,10470,0
20241007,163600,264989440,10470,10470,10470,10470,0
20241007,163500,264989440,10470,10470,10470,10470,0
20241007,163400,264989440,10470,10470,10470,10470,0
20241007,163300,264989440,10470,10470,10470,10470,0
20241007,163200,264989440,10470,10470,10470,10470,0
20241007,163100,264989440,10470,10470,10470,10470,0
20241007,163000,264989440,10470,10470,10470,10470,0
20241007,162900,264989440,10470,10470,10470,10470,370
20241007,162800,264989440,10470,10470,10470,10470,0
20241007,162700,264989440,10470,10470,10470,10470,0
20241007,162600,264989440,10470,10470,10470,10470,0
20241007,162500,264989440,10470,10470,10470,10470,0
20241007,162400,264989440,10470,10470,10470,10470,0
20241007,162300,264989440,10470,10470,10470,10470,0
20241007,162200,264989440,10470,10470,10470,10470,0
20241007,162100,264989440,10470,10470,10470,10470,0
20241007,162000,264989440,10470,10470,10470,10470,0
20241007,161900,264989440,10470,10470,10470,10470,0
20241007,161800,264989440,10470,10470,10470,10470,0
20241007,161700,264989440,10470,10470,10470,10470,0
20241007,161600,264989440,10470,10470,10470,10470,0
20241007,161500,264989440,10470,10470,10470,10470,0
20241007,161400,264989440,10470,10470,10470,10470,0
20241007,161300,264989440,10470,10470,10470,10470,0
20241007,161200,264989440,10470,10470,10470,10470,0
20241007,161100,264989440,10470,10470,10470,10470,0
20241007,161000,264989440,10470,10470,10470,10470,0
20241007,160900,264989440,10470,10470,10470,10470,0
20241007,160800,264989440,10470,10470,10470,10470,0
20241007,160700,264989440,10470,10470,10470,10470,0
20241007,160600,264989440,10470,10470,10470,10470,0
20241007,160500,264989440,10470,10470,10470,10470,0
20241007,160400,264989440,10470,10470,10470,10470,0
20241007,160300,264989440,10470,10470,10470,10470,0
20241007,160200,264989440,10470,10470,10470,10470,0
20241007,160100,264989440,10470,10470,10470,10470,0
20241007,160000,264989440,10470,10470,10470,10470,0
20241007,155900,264989440,10470,10470,10470,10470,370
20241007,155800,264989440,10470,10470,10470,10470,0
20241007,155700,264989440,10470,10470,10470,10470,0
20241007,155600,264989440,10470,10470,10470,10470,0
20241007,155500,264989440,10470,10470,10470,10470,0
20241007,155400,264989440,10470,10470,10470,10470,0
20241007,155300,264989440,10470,10470,10470,10470,0
20241007,155200,264989440,10470,10470,10470,10470,0
20241007,155100,264989440,10470,10470,10470,10470,0
20241007,155000,264989440,10470,10470,10470,10470,0
20241007,154900,264989440,10470,10470,10470,10470,0
20241007,154800,264989440,10470,10470,10470,10470,0
20241007,154700,264989440,10470,10470,10470,10470,0
20241007,154600,264989440,10470,10470,10470,10470,0
20241007,154500,264989440,10470,10470,10470,10470,0
20241007,154400,264989440,10470,10470,10470,10470,0
20241007,154300,264989440,10470,10470,10470,10470,0
20241007,154200,264989440,10470,10470,10470,10470,0
20241007,154100,264989440,10470,10470,10470,10470,0
20241007,154000,264989440,10470,10470,10470,10470,0
20241007,153900,264989440,10470,10470,10470,10470,0
20241007,153800,264989440,10470,10470,10470,10470,0
20241007,153700,264989440,10470,10470,10470,10470,0
20241007,153600,264989440,10470,10470,10470,10470,0
20241007,153500,264989440,10470,10470,10470,10470,0
20241007,153400,264989440,10470,10470,10470,10470,0
20241007,153300,264989440,10470,10470,10470,10470,0
20241007,153200,264989440,10470,10470,10470,10470,0
20241007,153100,264989440,10470,10470,10470,10470,0
20241007,153000,264989440,10470,10470,10470,10470,370
20241007,152900,261115540,10450,10450,10450,10450,0
20241007,152800,261115540,10450,10450,10450,10450,0
20241007,152700,261115540,10450,10450,10450,10450,0
20241007,152600,261115540,10450,10450,10450,10450,0
20241007,152500,261115540,10450,10450,10450,10450,0
20241007,152400,261115540,10450,10450,10450,10450,0
20241007,152300,261115540,10450,10450,10450,10450,0
20241007,152200,261115540,10450,10450,10450,10450,0
20241007,152100,261115540,10450,10450,10450,10450,0
20241007,152000,261115540,10450,10450,10450,10450,0
20241007,151900,261115540,10450,10450,10450,10450,0
20241007,151800,261115540,10450,10420,10450,10420,1399
20241007,151700,246513640,10400,10370,10400,10370,1000
20241007,151600,236119000,10360,10360,10360,10360,0
20241007,151500,236119000,10360,10360,10360,10360,0
20241007,151400,236119000,10360,10360,10360,10360,0
20241007,151300,236119000,10360,10360,10360,10360,0
20241007,151200,236119000,10360,10360,10360,10360,0
20241007,151100,236119000,10360,10360,10360,10360,0
20241007,151000,236119000,10360,10360,10360,10360,0
20241007,150900,236119000,10360,10360,10360,10360,0
20241007,150800,236119000,10360,10370,10380,10360,425
20241007,150700,231714750,10380,10380,10380,10380,18
20241007,150600,231527910,10380,10380,10380,10380,1
20241007,150500,231517530,10370,10370,10370,10370,18
20241007,150400,231330870,10370,10370,10370,10370,0
20241007,150300,231330870,10370,10370,10370,10370,0
20241007,150200,231330870,10370,10370,10370,10370,82
20241007,150100,230480530,10370,10370,10370,10370,0
20241007,150000,230480530,10370,10360,10370,10360,133
20241007,145900,229102630,10360,10360,10360,10360,2
20241007,145800,229081910,10360,10360,10360,10360,0
20241007,145700,229081910,10360,10360,10360,10360,0
20241007,145600,229081910,10360,10360,10360,10360,0
20241007,145500,229081910,10360,10360,10360,10360,0
20241007,145400,229081910,10360,10360,10360,10360,0
20241007,145300,229081910,10360,10360,10360,10360,0
20241007,145200,229081910,10360,10360,10360,10360,131
20241007,145100,227724750,10370,10370,10370,10370,0
20241007,145000,227724750,10370,10370,10370,10370,0
20241007,144900,227724750,10370,10370,10370,10370,0
20241007,144800,227724750,10370,10370,10370,10370,0
20241007,144700,227724750,10370,10370,10370,10370,0
20241007,144600,227724750,10370,10370,10370,10370,0
20241007,144500,227724750,10370,10370,10370,10370,20
20241007,144400,227517350,10360,10360,10360,10360,0
20241007,144300,227517350,10360,10360,10360,10360,0
20241007,144200,227517350,10360,10360,10360,10360,0
20241007,144100,227517350,10360,10360,10360,10360,0
20241007,144000,227517350,10360,10360,10360,10360,0
20241007,143900,227517350,10360,10360,10360,10360,0
20241007,143800,227517350,10360,10360,10360,10360,21
20241007,143700,227299790,10360,10360,10360,10360,0
20241007,143600,227299790,10360,10360,10360,10360,1
20241007,143500,227289430,10360,10360,10360,10360,0
20241007,143400,227289430,10360,10360,10360,10360,25
20241007,143300,227030430,10350,10350,10350,10350,0
20241007,143200,227030430,10350,10350,10350,10350,0
20241007,143100,227030430,10350,10350,10350,10350,13
20241007,143000,226895880,10350,10350,10350,10350,0
20241007,142900,226895880,10350,10350,10350,10350,0
20241007,142800,226895880,10350,10350,10350,10350,0
20241007,142700,226895880,10350,10350,10350,10350,1
20241007,142600,226885530,10350,10350,10350,10350,0
20241007,142500,226885530,10350,10350,10350,10350,0
20241007,142400,226885530,10350,10350,10350,10350,0
20241007,142300,226885530,10350,10350,10350,10350,0
20241007,142200,226885530,10350,10360,10360,10350,428
20241007,142100,222455570,10360,10360,10360,10360,0
20241007,142000,222455570,10360,10360,10360,10360,0
20241007,141900,222455570,10360,10360,10360,10360,141
20241007,141800,220994810,10380,10380,10380,10380,0
20241007,141700,220994810,10380,10380,10380,10380,0
20241007,141600,220994810,10380,10380,10380,10380,1
20241007,141500,220984430,10380,10380,10380,10380,25
20241007,141400,220724930,10370,10370,10370,10370,0
20241007,141300,220724930,10370,10370,10370,10370,23
20241007,141200,220486420,10360,10370,10370,10360,16
20241007,141100,220320600,10370,10370,10370,10370,1
20241007,141000,220310230,10360,10360,10360,10360,7
20241007,140900,220237710,10360,10360,10360,10360,83
20241007,140800,219377830,10360,10360,10360,10360,0
20241007,140700,219377830,10360,10350,10360,10350,50
20241007,140600,218860310,10350,10350,10350,10350,35
20241007,140500,218498060,10350,10350,10350,10350,0
20241007,140400,218498060,10350,10350,10350,10350,0
20241007,140300,218498060,10350,10350,10350,10350,0
20241007,140200,218498060,10350,10350,10350,10350,292
20241007,140100,215475860,10350,10350,10350,10350,0
20241007,140000,215475860,10350,10350,10350,10350,0
20241007,135900,215475860,10350,10350,10350,10350,0
20241007,135800,215475860,10350,10350,10350,10350,0
20241007,135700,215475860,10350,10350,10350,10350,0
20241007,135600,215475860,10350,10350,10350,10350,0
20241007,135500,215475860,10350,10350,10350,10350,0
20241007,135400,215475860,10350,10350,10350,10350,0
20241007,135300,215475860,10350,10350,10350,10350,5
20241007,135200,215424110,10360,10360,10360,10360,0
20241007,135100,215424110,10360,10360,10360,10360,3
20241007,135000,215393030,10360,10360,10360,10360,0
20241007,134900,215393030,10360,10360,10360,10360,0
20241007,134800,215393030,10360,10360,10360,10360,0
20241007,134700,215393030,10360,10360,10360,10360,0
20241007,134600,215393030,10360,10360,10360,10360,0
20241007,134500,215393030,10360,10360,10360,10360,0
20241007,134400,215393030,10360,10360,10360,10360,17
20241007,134300,215216910,10360,10360,10360,10360,54
20241007,134200,214657470,10360,10360,10360,10360,0
20241007,134100,214657470,10360,10360,10360,10360,0
20241007,134000,214657470,10360,10360,10360,10360,0
20241007,133900,214657470,10360,10360,10360,10360,80
20241007,133800,213828670,10360,10360,10360,10360,200
20241007,133700,211756670,10360,10340,10360,10330,1386
20241007,133600,197434360,10350,10350,10350,10350,1
20241007,133500,197424010,10370,10370,10370,10370,0
20241007,133400,197424010,10370,10360,10380,10340,2420
20241007,133300,172388040,10380,10380,10380,10380,0
20241007,133200,172388040,10380,10380,10380,10380,0
20241007,133100,172388040,10380,10380,10380,10380,0
20241007,133000,172388040,10380,10380,10380,10380,0
20241007,132900,172388040,10380,10380,10380,10380,0
20241007,132800,172388040,10380,10380,10380,10380,0
20241007,132700,172388040,10380,10380,10380,10380,0
20241007,132600,172388040,10380,10370,10380,10370,171
20241007,132500,170614750,10360,10360,10360,10360,0
20241007,132400,170614750,10360,10370,10370,10360,3
20241007,132300,170583660,10360,10360,10360,10360,1
20241007,132200,170573300,10360,10360,10360,10360,0
20241007,132100,170573300,10360,10360,10360,10360,0
20241007,132000,170573300,10360,10360,10360,10360,0
20241007,131900,170573300,10360,10360,10360,10360,0
20241007,131800,170573300,10360,10360,10360,10360,1
20241007,131700,170562940,10360,10360,10360,10360,0
20241007,131600,170562940,10360,10360,10360,10360,0
20241007,131500,170562940,10360,10360,10360,10360,3
20241007,131400,170531860,10360,10360,10360,10360,0
20241007,131300,170531860,10360,10360,10360,10360,1
20241007,131200,170521500,10360,10360,10360,10360,0
20241007,131100,170521500,10360,10360,10360,10360,0
20241007,131000,170521500,10360,10360,10360,10360,0
20241007,130900,170521500,10360,10360,10360,10360,0
20241007,130800,170521500,10360,10360,10360,10360,1
20241007,130700,170511140,10360,10360,10360,10360,0
20241007,130600,170511140,10360,10360,10360,10360,0
20241007,130500,170511140,10360,10360,10360,10360,0
20241007,130400,170511140,10360,10360,10360,10360,0
20241007,130300,170511140,10360,10360,10360,10360,1
20241007,130200,170500780,10360,10360,10360,10360,0
20241007,130100,170500780,10360,10360,10360,10360,0
20241007,130000,170500780,10360,10360,10360,10360,0
20241007,125900,170500780,10360,10360,10360,10360,0
20241007,125800,170500780,10360,10360,10360,10360,1
20241007,125700,170490420,10370,10370,10370,10370,3
20241007,125600,170459310,10370,10370,10370,10370,2
20241007,125500,170438570,10370,10370,10370,10370,2
20241007,125400,170417830,10360,10360,10360,10360,50
20241007,125300,169899830,10370,10370,10370,10370,0
20241007,125200,169899830,10370,10370,10370,10370,0
20241007,125100,169899830,10370,10370,10370,10370,0
20241007,125000,169899830,10370,10370,10370,10370,1
20241007,124900,169889460,10370,10370,10370,10370,0
20241007,124800,169889460,10370,10370,10370,10370,0
20241007,124700,169889460,10370,10370,10370,10370,0
20241007,124600,169889460,10370,10370,10370,10370,0
20241007,124500,169889460,10370,10370,10370,10370,5
20241007,124400,169837610,10370,10370,10370,10370,0
20241007,124300,169837610,10370,10370,10370,10370,6
20241007,124200,169775390,10360,10360,10360,10360,0
20241007,124100,169775390,10360,10360,10360,10360,0
20241007,124000,169775390,10360,10360,10360,10360,0
20241007,123900,169775390,10360,10360,10360,10360,0
20241007,123800,169775390,10360,10360,10360,10360,0
20241007,123700,169775390,10360,10360,10360,10360,0
20241007,123600,169775390,10360,10360,10360,10360,0
20241007,123500,169775390,10360,10360,10360,10360,20
20241007,123400,169568190,10350,10350,10350,10350,0
20241007,123300,169568190,10350,10350,10350,10350,0
20241007,123200,169568190,10350,10340,10350,10340,1788
20241007,123100,151079960,10350,10360,10360,10350,980
20241007,123000,140936810,10360,10360,10360,10360,10
20241007,122900,140833210,10360,10360,10360,10360,0
20241007,122800,140833210,10360,10360,10360,10360,151
20241007,122700,139268850,10360,10360,10360,10360,0
20241007,122600,139268850,10360,10360,10360,10360,0
20241007,122500,139268850,10360,10360,10360,10360,10
20241007,122400,139165250,10360,10380,10380,10360,1434
20241007,122300,124295510,10380,10380,10380,10380,891
20241007,122200,115046930,10380,10380,10380,10380,118
20241007,122100,113822090,10380,10380,10380,10380,0
20241007,122000,113822090,10380,10380,10380,10380,0
20241007,121900,113822090,10380,10380,10380,10380,0
20241007,121800,113822090,10380,10380,10380,10380,0
20241007,121700,113822090,10380,10380,10380,10380,0
20241007,121600,113822090,10380,10380,10380,10380,1
20241007,121500,113811710,10380,10380,10380,10380,22
20241007,121400,113583350,10380,10380,10380,10380,0
20241007,121300,113583350,10380,10380,10380,10380,4
20241007,121200,113541830,10380,10380,10380,10380,0
20241007,121100,113541830,10380,10380,10380,10380,1
20241007,121000,113531450,10380,10380,10380,10380,0
20241007,120900,113531450,10380,10380,10380,10380,5
20241007,120800,113479550,10380,10380,10380,10380,0
20241007,120700,113479550,10380,10380,10380,10380,0
20241007,120600,113479550,10380,10380,10380,10380,0
20241007,120500,113479550,10380,10380,10380,10380,0
20241007,120400,113479550,10380,10380,10380,10380,1
20241007,120300,113469170,10380,10380,10380,10380,0
20241007,120200,113469170,10380,10380,10380,10380,0
20241007,120100,113469170,10380,10380,10380,10380,0
20241007,120000,113469170,10380,10380,10380,10380,0
20241007,115900,113469170,10380,10380,10380,10380,0
20241007,115800,113469170,10380,10380,10380,10380,0
20241007,115700,113469170,10380,10380,10380,10380,0
20241007,115600,113469170,10380,10380,10380,10380,0
20241007,115500,113469170,10380,10380,10380,10380,0
20241007,115400,113469170,10380,10380,10380,10380,0
20241007,115300,113469170,10380,10380,10380,10380,76
20241007,115200,112680290,10390,10390,10390,10390,0
20241007,115100,112680290,10390,10390,10390,10390,82
20241007,115000,111828310,10400,10400,10400,10400,0
20241007,114900,111828310,10400,10400,10400,10400,0
20241007,114800,111828310,10400,10400,10400,10400,100
20241007,114700,110788310,10400,10400,10400,10400,4
20241007,114600,110746710,10390,10390,10390,10390,1
20241007,114500,110736320,10390,10390,10390,10390,37
20241007,114400,110351890,10390,10390,10390,10390,0
20241007,114300,110351890,10390,10390,10390,10390,0
20241007,114200,110351890,10390,10390,10390,10390,0
20241007,114100,110351890,10390,10390,10390,10390,0
20241007,114000,110351890,10390,10390,10390,10390,1
20241007,113900,110341500,10390,10390,10390,10390,0
20241007,113800,110341500,10390,10390,10390,10390,0
20241007,113700,110341500,10390,10390,10390,10390,0
20241007,113600,110341500,10390,10390,10390,10390,0
20241007,113500,110341500,10390,10390,10390,10390,0
20241007,113400,110341500,10390,10390,10390,10390,6
20241007,113300,110279160,10390,10390,10390,10390,3
20241007,113200,110247990,10390,10390,10390,10390,0
20241007,113100,110247990,10390,10390,10390,10390,0
20241007,113000,110247990,10390,10390,10390,10390,0
20241007,112900,110247990,10390,10390,10390,10390,54
20241007,112800,109686930,10400,10400,10400,10400,0
20241007,112700,109686930,10400,10400,10400,10400,0
20241007,112600,109686930,10400,10400,10400,10400,0
20241007,112500,109686930,10400,10400,10400,10400,0
20241007,112400,109686930,10400,10400,10400,10400,0
20241007,112300,109686930,10400,10400,10400,10400,0
20241007,112200,109686930,10400,10400,10400,10400,51
20241007,112100,109156530,10390,10390,10390,10390,0
20241007,112000,109156530,10390,10390,10390,10390,0
20241007,111900,109156530,10390,10390,10390,10390,1
20241007,111800,109146140,10390,10390,10390,10390,0
20241007,111700,109146140,10390,10390,10390,10390,0
20241007,111600,109146140,10390,10390,10390,10390,0
20241007,111500,109146140,10390,10390,10390,10390,0
20241007,111400,109146140,10390,10390,10390,10390,0
20241007,111300,109146140,10390,10390,10390,10390,0
20241007,111200,109146140,10390,10390,10390,10390,0
20241007,111100,109146140,10390,10390,10390,10390,0
20241007,111000,109146140,10390,10390,10390,10390,17
20241007,110900,108969510,10380,10390,10390,10380,102
20241007,110800,107910670,10380,10380,10380,10380,1
20241007,110700,107900290,10380,10380,10380,10380,0
20241007,110600,107900290,10380,10390,10390,10380,613
20241007,110500,101536290,10380,10380,10380,10380,0
20241007,110400,101536290,10380,10380,10380,10380,0
20241007,110300,101536290,10380,10380,10380,10380,0
20241007,110200,101536290,10380,10380,10380,10380,0
20241007,110100,101536290,10380,10380,10380,10380,0
20241007,110000,101536290,10380,10380,10380,10380,0
20241007,105900,101536290,10380,10380,10380,10380,1
20241007,105800,101525910,10390,10390,10390,10390,21
20241007,105700,101307720,10390,10390,10390,10390,0
20241007,105600,101307720,10390,10390,10390,10390,1
20241007,105500,101297330,10380,10380,10380,10380,0
20241007,105400,101297330,10380,10400,10400,10380,602
20241007,105300,95047490,10390,10390,10390,10390,0
20241007,105200,95047490,10390,10390,10390,10390,0
20241007,105100,95047490,10390,10390,10390,10390,0
20241007,105000,95047490,10390,10390,10390,10390,0
20241007,104900,95047490,10390,10390,10390,10390,0
20241007,104800,95047490,10390,10400,10400,10390,535
20241007,104700,89484130,10400,10400,10400,10400,0
20241007,104600,89484130,10400,10400,10400,10400,0
20241007,104500,89484130,10400,10400,10400,10400,0
20241007,104400,89484130,10400,10400,10400,10400,0
20241007,104300,89484130,10400,10400,10400,10400,30
20241007,104200,89172130,10390,10390,10390,10390,1
20241007,104100,89161740,10390,10390,10390,10390,0
20241007,104000,89161740,10390,10390,10390,10390,0
20241007,103900,89161740,10390,10390,10390,10390,0
20241007,103800,89161740,10390,10390,10390,10390,1
20241007,103700,89151350,10390,10390,10390,10390,0
20241007,103600,89151350,10390,10390,10390,10390,13
20241007,103500,89016280,10390,10410,10410,10390,140
20241007,103400,87559400,10410,10410,10410,10410,0
20241007,103300,87559400,10410,10410,10410,10410,1
20241007,103200,87548990,10430,10430,10430,10430,0
20241007,103100,87548990,10430,10430,10430,10430,0
20241007,103000,87548990,10430,10430,10430,10430,0
20241007,102900,87548990,10430,10430,10430,10430,0
20241007,102800,87548990,10430,10420,10430,10410,13
20241007,102700,87413450,10410,10410,10410,10410,6
20241007,102600,87350990,10410,10410,10410,10410,1
20241007,102500,87340580,10410,10410,10410,10410,0
20241007,102400,87340580,10410,10410,10410,10410,0
20241007,102300,87340580,10410,10410,10410,10410,1
20241007,102200,87330170,10410,10410,10410,10410,1
20241007,102100,87319760,10410,10410,10410,10410,0
20241007,102000,87319760,10410,10410,10410,10410,0
20241007,101900,87319760,10410,10410,10410,10410,1
20241007,101800,87309350,10420,10420,10420,10420,1
20241007,101700,87298930,10410,10410,10410,10410,0
20241007,101600,87298930,10410,10410,10410,10410,0
20241007,101500,87298930,10410,10410,10410,10410,1
20241007,101400,87288520,10420,10420,10420,10420,0
20241007,101300,87288520,10420,10420,10420,10420,0
20241007,101200,87288520,10420,10420,10420,10420,0
20241007,101100,87288520,10420,10420,10420,10420,0
20241007,101000,87288520,10420,10420,10420,10420,0
20241007,100900,87288520,10420,10420,10420,10420,0
20241007,100800,87288520,10420,10410,10420,10410,2
20241007,100700,87267690,10410,10410,10410,10410,0
20241007,100600,87267690,10410,10410,10410,10410,1
20241007,100500,87257280,10410,10410,10410,10410,0
20241007,100400,87257280,10410,10410,10410,10410,0
20241007,100300,87257280,10410,10390,10410,10390,3
20241007,100200,87226080,10390,10390,10390,10390,0
20241007,100100,87226080,10390,10390,10390,10390,0
20241007,100000,87226080,10390,10390,10390,10390,1
20241007,095900,87215690,10400,10390,10400,10390,2
20241007,095800,87194900,10380,10380,10380,10380,0
20241007,095700,87194900,10380,10390,10390,10380,311
20241007,095600,83964850,10400,10400,10400,10400,0
20241007,095500,83964850,10400,10400,10400,10400,0
20241007,095400,83964850,10400,10390,10400,10390,715
20241007,095300,76532990,10380,10390,10390,10370,1077
20241007,095200,65354150,10400,10400,10400,10400,0
20241007,095100,65354150,10400,10400,10400,10400,4
20241007,095000,65312550,10390,10390,10390,10390,1
20241007,094900,65302160,10380,10380,10380,10380,5
20241007,094800,65250260,10380,10410,10410,10380,1003
20241007,094700,54830600,10410,10420,10420,10410,12
20241007,094600,54705660,10420,10420,10420,10420,3
20241007,094500,54674400,10420,10420,10420,10420,25
20241007,094400,54413900,10420,10410,10420,10410,6
20241007,094300,54351410,10420,10410,10420,10410,9
20241007,094200,54257710,10410,10420,10430,10410,92
20241007,094100,53299890,10420,10420,10420,10420,5
20241007,094000,53247790,10430,10420,10430,10420,4
20241007,093900,53206100,10420,10420,10430,10420,108
20241007,093800,52080720,10420,10420,10420,10420,1
20241007,093700,52070300,10430,10430,10430,10430,76
20241007,093600,51277620,10430,10420,10430,10420,36
20241007,093500,50902350,10420,10420,10420,10420,181
20241007,093400,49016330,10430,10420,10430,10410,82
20241007,093300,48162020,10430,10430,10430,10430,1
20241007,093200,48151590,10430,10430,10440,10430,15
20241007,093100,47995130,10440,10430,10440,10430,5
20241007,093000,47942970,10430,10430,10430,10410,402
20241007,092900,43754850,10450,10450,10450,10450,0
20241007,092800,43754850,10450,10430,10450,10430,2
20241007,092700,43733970,10420,10430,10450,10420,12
20241007,092600,43608800,10420,10420,10420,10420,281
20241007,092500,40680780,10420,10420,10420,10420,0
20241007,092400,40680780,10420,10420,10420,10420,0
20241007,092300,40680780,10420,10420,10420,10420,0
20241007,092200,40680780,10420,10420,10420,10420,0
20241007,092100,40680780,10420,10420,10420,10420,0
20241007,092000,40680780,10420,10420,10420,10420,0
20241007,091900,40680780,10420,10420,10420,10420,0
20241007,091800,40680780,10420,10420,10420,10420,0
20241007,091700,40680780,10420,10420,10420,10420,0
20241007,091600,40680780,10420,10440,10460,10420,34
20241007,091500,40326420,10460,10460,10460,10460,100
20241007,091400,39280420,10420,10420,10420,10420,46
20241007,091300,38801100,10410,10410,10410,10410,0
20241007,091200,38801100,10410,10410,10410,10410,1
20241007,091100,38790690,10400,10400,10400,10400,1
20241007,091000,38780290,10390,10390,10390,10390,0
20241007,090900,38780290,10390,10480,10480,10390,4
20241007,090800,38738640,10480,10420,10480,10420,280
20241007,090700,35815120,10430,10420,10430,10360,777
20241007,090600,27737610,10440,10430,10440,10430,18
20241007,090500,27549770,10470,10470,10470,10470,0
20241007,090400,27549770,10470,10470,10470,10470,1
20241007,090300,27539300,10480,10400,10480,10400,365
20241007,090200,23736940,10450,10490,10490,10450,126
20241007,090100,22419410,10480,10500,10500,10480,1656
20241007,090000,5058000,10550,10550,10550,10520,480