KissMeData/093050/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,200500,634314510,15520,15520,15520,15520,158
20241014,200400,634314510,15520,15520,15520,15520,0
20241014,200300,634314510,15520,15520,15520,15520,0
20241014,200200,634314510,15520,15520,15520,15520,0
20241014,200100,634314510,15520,15520,15520,15520,0
20241014,200000,634314510,15520,15520,15520,15520,0
20241014,195900,634314510,15520,15520,15520,15520,0
20241014,195800,634314510,15520,15520,15520,15520,0
20241014,195700,634314510,15520,15520,15520,15520,0
20241014,195600,634314510,15520,15520,15520,15520,0
20241014,195500,634314510,15520,15520,15520,15520,0
20241014,195400,634314510,15520,15520,15520,15520,0
20241014,195300,634314510,15520,15520,15520,15520,0
20241014,195200,634314510,15520,15520,15520,15520,0
20241014,195100,634314510,15520,15520,15520,15520,0
20241014,195000,634314510,15520,15520,15520,15520,0
20241014,194900,634314510,15520,15520,15520,15520,0
20241014,194800,634314510,15520,15520,15520,15520,0
20241014,194700,634314510,15520,15520,15520,15520,0
20241014,194600,634314510,15520,15520,15520,15520,0
20241014,194500,634314510,15520,15520,15520,15520,0
20241014,194400,634314510,15520,15520,15520,15520,0
20241014,194300,634314510,15520,15520,15520,15520,0
20241014,194200,634314510,15520,15520,15520,15520,0
20241014,194100,634314510,15520,15520,15520,15520,0
20241014,194000,634314510,15520,15520,15520,15520,0
20241014,193900,634314510,15520,15520,15520,15520,0
20241014,193800,634314510,15520,15520,15520,15520,0
20241014,193700,634314510,15520,15520,15520,15520,0
20241014,193600,634314510,15520,15520,15520,15520,0
20241014,193500,634314510,15520,15520,15520,15520,158
20241014,193400,634314510,15520,15520,15520,15520,0
20241014,193300,634314510,15520,15520,15520,15520,0
20241014,193200,634314510,15520,15520,15520,15520,0
20241014,193100,634314510,15520,15520,15520,15520,0
20241014,193000,634314510,15520,15520,15520,15520,0
20241014,192900,634314510,15520,15520,15520,15520,0
20241014,192800,634314510,15520,15520,15520,15520,0
20241014,192700,634314510,15520,15520,15520,15520,0
20241014,192600,634314510,15520,15520,15520,15520,0
20241014,192500,634314510,15520,15520,15520,15520,0
20241014,192400,634314510,15520,15520,15520,15520,0
20241014,192300,634314510,15520,15520,15520,15520,0
20241014,192200,634314510,15520,15520,15520,15520,0
20241014,192100,634314510,15520,15520,15520,15520,0
20241014,192000,634314510,15520,15520,15520,15520,0
20241014,191900,634314510,15520,15520,15520,15520,0
20241014,191800,634314510,15520,15520,15520,15520,0
20241014,191700,634314510,15520,15520,15520,15520,0
20241014,191600,634314510,15520,15520,15520,15520,0
20241014,191500,634314510,15520,15520,15520,15520,0
20241014,191400,634314510,15520,15520,15520,15520,0
20241014,191300,634314510,15520,15520,15520,15520,0
20241014,191200,634314510,15520,15520,15520,15520,0
20241014,191100,634314510,15520,15520,15520,15520,0
20241014,191000,634314510,15520,15520,15520,15520,0
20241014,190900,634314510,15520,15520,15520,15520,0
20241014,190800,634314510,15520,15520,15520,15520,0
20241014,190700,634314510,15520,15520,15520,15520,0
20241014,190600,634314510,15520,15520,15520,15520,0
20241014,190500,634314510,15520,15520,15520,15520,158
20241014,190400,634314510,15520,15520,15520,15520,0
20241014,190300,634314510,15520,15520,15520,15520,0
20241014,190200,634314510,15520,15520,15520,15520,0
20241014,190100,634314510,15520,15520,15520,15520,0
20241014,190000,634314510,15520,15520,15520,15520,0
20241014,185900,634314510,15520,15520,15520,15520,0
20241014,185800,634314510,15520,15520,15520,15520,0
20241014,185700,634314510,15520,15520,15520,15520,0
20241014,185600,634314510,15520,15520,15520,15520,0
20241014,185500,634314510,15520,15520,15520,15520,0
20241014,185400,634314510,15520,15520,15520,15520,0
20241014,185300,634314510,15520,15520,15520,15520,0
20241014,185200,634314510,15520,15520,15520,15520,0
20241014,185100,634314510,15520,15520,15520,15520,0
20241014,185000,634314510,15520,15520,15520,15520,0
20241014,184900,634314510,15520,15520,15520,15520,0
20241014,184800,634314510,15520,15520,15520,15520,0
20241014,184700,634314510,15520,15520,15520,15520,0
20241014,184600,634314510,15520,15520,15520,15520,0
20241014,184500,634314510,15520,15520,15520,15520,0
20241014,184400,634314510,15520,15520,15520,15520,0
20241014,184300,634314510,15520,15520,15520,15520,0
20241014,184200,634314510,15520,15520,15520,15520,0
20241014,184100,634314510,15520,15520,15520,15520,0
20241014,184000,634314510,15520,15520,15520,15520,0
20241014,183900,634314510,15520,15520,15520,15520,0
20241014,183800,634314510,15520,15520,15520,15520,0
20241014,183700,634314510,15520,15520,15520,15520,0
20241014,183600,634314510,15520,15520,15520,15520,0
20241014,183500,634314510,15520,15520,15520,15520,158
20241014,183400,634314510,15520,15520,15520,15520,0
20241014,183300,634314510,15520,15520,15520,15520,0
20241014,183200,634314510,15520,15520,15520,15520,0
20241014,183100,634314510,15520,15520,15520,15520,0
20241014,183000,634314510,15520,15520,15520,15520,0
20241014,182900,634314510,15520,15520,15520,15520,0
20241014,182800,634314510,15520,15520,15520,15520,0
20241014,182700,634314510,15520,15520,15520,15520,0
20241014,182600,634314510,15520,15520,15520,15520,0
20241014,182500,634314510,15520,15520,15520,15520,0
20241014,182400,634314510,15520,15520,15520,15520,0
20241014,182300,634314510,15520,15520,15520,15520,0
20241014,182200,634314510,15520,15520,15520,15520,0
20241014,182100,634314510,15520,15520,15520,15520,0
20241014,182000,634314510,15520,15520,15520,15520,0
20241014,181900,634314510,15520,15520,15520,15520,0
20241014,181800,634314510,15520,15520,15520,15520,0
20241014,181700,634314510,15520,15520,15520,15520,0
20241014,181600,634314510,15520,15520,15520,15520,0
20241014,181500,634314510,15520,15520,15520,15520,0
20241014,181400,634314510,15520,15520,15520,15520,0
20241014,181300,634314510,15520,15520,15520,15520,0
20241014,181200,634314510,15520,15520,15520,15520,0
20241014,181100,634314510,15520,15520,15520,15520,0
20241014,181000,634314510,15520,15520,15520,15520,0
20241014,180900,634314510,15520,15520,15520,15520,0
20241014,180800,634314510,15520,15520,15520,15520,0
20241014,180700,634314510,15520,15520,15520,15520,0
20241014,180600,634314510,15520,15520,15520,15520,0
20241014,180500,634314510,15520,15520,15520,15520,158
20241014,180400,634314510,15520,15520,15520,15520,0
20241014,180300,634314510,15520,15520,15520,15520,0
20241014,180200,634314510,15520,15520,15520,15520,0
20241014,180100,634314510,15520,15520,15520,15520,0
20241014,180000,634314510,15520,15520,15520,15520,0
20241014,175900,634314510,15520,15520,15520,15520,0
20241014,175800,634314510,15520,15520,15520,15520,0
20241014,175700,634314510,15520,15520,15520,15520,0
20241014,175600,634314510,15520,15520,15520,15520,0
20241014,175500,634314510,15520,15520,15520,15520,0
20241014,175400,634314510,15520,15520,15520,15520,0
20241014,175300,634314510,15520,15520,15520,15520,0
20241014,175200,634314510,15520,15520,15520,15520,0
20241014,175100,634314510,15520,15520,15520,15520,0
20241014,175000,634314510,15520,15520,15520,15520,0
20241014,174900,634314510,15520,15520,15520,15520,0
20241014,174800,634314510,15520,15520,15520,15520,0
20241014,174700,634314510,15520,15520,15520,15520,0
20241014,174600,634314510,15520,15520,15520,15520,0
20241014,174500,634314510,15520,15520,15520,15520,0
20241014,174400,634314510,15520,15520,15520,15520,0
20241014,174300,634314510,15520,15520,15520,15520,0
20241014,174200,634314510,15520,15520,15520,15520,0
20241014,174100,634314510,15520,15520,15520,15520,0
20241014,174000,634314510,15520,15520,15520,15520,0
20241014,173900,634314510,15520,15520,15520,15520,0
20241014,173800,634314510,15520,15520,15520,15520,0
20241014,173700,634314510,15520,15520,15520,15520,0
20241014,173600,634314510,15520,15520,15520,15520,0
20241014,173500,634314510,15520,15520,15520,15520,158
20241014,173400,634314510,15520,15520,15520,15520,0
20241014,173300,634314510,15520,15520,15520,15520,0
20241014,173200,634314510,15520,15520,15520,15520,0
20241014,173100,634314510,15520,15520,15520,15520,0
20241014,173000,634314510,15520,15520,15520,15520,0
20241014,172900,634314510,15520,15520,15520,15520,0
20241014,172800,634314510,15520,15520,15520,15520,0
20241014,172700,634314510,15520,15520,15520,15520,0
20241014,172600,634314510,15520,15520,15520,15520,0
20241014,172500,634314510,15520,15520,15520,15520,0
20241014,172400,634314510,15520,15520,15520,15520,0
20241014,172300,634314510,15520,15520,15520,15520,0
20241014,172200,634314510,15520,15520,15520,15520,0
20241014,172100,634314510,15520,15520,15520,15520,0
20241014,172000,634314510,15520,15520,15520,15520,0
20241014,171900,634314510,15520,15520,15520,15520,0
20241014,171800,634314510,15520,15520,15520,15520,0
20241014,171700,634314510,15520,15520,15520,15520,0
20241014,171600,634314510,15520,15520,15520,15520,0
20241014,171500,634314510,15520,15520,15520,15520,0
20241014,171400,634314510,15520,15520,15520,15520,0
20241014,171300,634314510,15520,15520,15520,15520,0
20241014,171200,634314510,15520,15520,15520,15520,0
20241014,171100,634314510,15520,15520,15520,15520,0
20241014,171000,634314510,15520,15520,15520,15520,0
20241014,170900,634314510,15520,15520,15520,15520,0
20241014,170800,634314510,15520,15520,15520,15520,0
20241014,170700,634314510,15520,15520,15520,15520,0
20241014,170600,634314510,15520,15520,15520,15520,0
20241014,170500,634314510,15520,15520,15520,15520,158
20241014,170400,634314510,15520,15520,15520,15520,0
20241014,170300,634314510,15520,15520,15520,15520,0
20241014,170200,634314510,15520,15520,15520,15520,0
20241014,170100,634314510,15520,15520,15520,15520,0
20241014,170000,634314510,15520,15520,15520,15520,0
20241014,165900,634314510,15520,15520,15520,15520,0
20241014,165800,634314510,15520,15520,15520,15520,0
20241014,165700,634314510,15520,15520,15520,15520,0
20241014,165600,634314510,15520,15520,15520,15520,0
20241014,165500,634314510,15520,15520,15520,15520,0
20241014,165400,634314510,15520,15520,15520,15520,0
20241014,165300,634314510,15520,15520,15520,15520,0
20241014,165200,634314510,15520,15520,15520,15520,0
20241014,165100,634314510,15520,15520,15520,15520,0
20241014,165000,634314510,15520,15520,15520,15520,0
20241014,164900,634314510,15520,15520,15520,15520,0
20241014,164800,634314510,15520,15520,15520,15520,0
20241014,164700,634314510,15520,15520,15520,15520,0
20241014,164600,634314510,15520,15520,15520,15520,0
20241014,164500,634314510,15520,15520,15520,15520,0
20241014,164400,634314510,15520,15520,15520,15520,0
20241014,164300,634314510,15520,15520,15520,15520,0
20241014,164200,634314510,15520,15520,15520,15520,0
20241014,164100,634314510,15520,15520,15520,15520,0
20241014,164000,634314510,15520,15520,15520,15520,0
20241014,163900,634314510,15520,15520,15520,15520,0
20241014,163800,634314510,15520,15520,15520,15520,0
20241014,163700,634314510,15520,15520,15520,15520,0
20241014,163600,634314510,15520,15520,15520,15520,0
20241014,163500,634314510,15520,15520,15520,15520,158
20241014,163400,634314510,15520,15520,15520,15520,0
20241014,163300,634314510,15520,15520,15520,15520,0
20241014,163200,634314510,15520,15520,15520,15520,0
20241014,163100,634314510,15520,15520,15520,15520,0
20241014,163000,634314510,15520,15520,15520,15520,0
20241014,162900,634314510,15520,15520,15520,15520,0
20241014,162800,634314510,15520,15520,15520,15520,0
20241014,162700,634314510,15520,15520,15520,15520,0
20241014,162600,634314510,15520,15520,15520,15520,0
20241014,162500,634314510,15520,15520,15520,15520,0
20241014,162400,634314510,15520,15520,15520,15520,0
20241014,162300,634314510,15520,15520,15520,15520,0
20241014,162200,634314510,15520,15520,15520,15520,0
20241014,162100,634314510,15520,15520,15520,15520,0
20241014,162000,634314510,15520,15520,15520,15520,0
20241014,161900,634314510,15520,15520,15520,15520,0
20241014,161800,634314510,15520,15520,15520,15520,0
20241014,161700,634314510,15520,15520,15520,15520,0
20241014,161600,634314510,15520,15520,15520,15520,0
20241014,161500,634314510,15520,15520,15520,15520,0
20241014,161400,634314510,15520,15520,15520,15520,0
20241014,161300,634314510,15520,15520,15520,15520,0
20241014,161200,634314510,15520,15520,15520,15520,0
20241014,161100,634314510,15520,15520,15520,15520,0
20241014,161000,634314510,15520,15520,15520,15520,0
20241014,160900,634314510,15520,15520,15520,15520,0
20241014,160800,634314510,15520,15520,15520,15520,0
20241014,160700,634314510,15520,15520,15520,15520,0
20241014,160600,634314510,15520,15520,15520,15520,0
20241014,160500,634314510,15520,15520,15520,15520,158
20241014,160400,634314510,15520,15520,15520,15520,0
20241014,160300,634314510,15520,15520,15520,15520,0
20241014,160200,634314510,15520,15520,15520,15520,0
20241014,160100,634314510,15520,15520,15520,15520,0
20241014,160000,634314510,15520,15520,15520,15520,0
20241014,155900,634314510,15520,15520,15520,15520,0
20241014,155800,634314510,15520,15520,15520,15520,0
20241014,155700,634314510,15520,15520,15520,15520,0
20241014,155600,634314510,15520,15520,15520,15520,0
20241014,155500,634314510,15520,15520,15520,15520,0
20241014,155400,634314510,15520,15520,15520,15520,0
20241014,155300,634314510,15520,15520,15520,15520,0
20241014,155200,634314510,15520,15520,15520,15520,0
20241014,155100,634314510,15520,15520,15520,15520,0
20241014,155000,634314510,15520,15520,15520,15520,0
20241014,154900,634314510,15520,15520,15520,15520,0
20241014,154800,634314510,15520,15520,15520,15520,0
20241014,154700,634314510,15520,15520,15520,15520,0
20241014,154600,634314510,15520,15520,15520,15520,0
20241014,154500,634314510,15520,15520,15520,15520,0
20241014,154400,634314510,15520,15520,15520,15520,0
20241014,154300,634314510,15520,15520,15520,15520,0
20241014,154200,634314510,15520,15520,15520,15520,0
20241014,154100,634314510,15520,15520,15520,15520,0
20241014,154000,634314510,15520,15520,15520,15520,0
20241014,153900,634314510,15520,15520,15520,15520,0
20241014,153800,634314510,15520,15520,15520,15520,0
20241014,153700,634314510,15520,15520,15520,15520,0
20241014,153600,634314510,15520,15520,15520,15520,0
20241014,153500,634314510,15520,15520,15520,15520,158
20241014,153400,634314510,15520,15520,15520,15520,0
20241014,153300,634314510,15520,15520,15520,15520,0
20241014,153200,634314510,15520,15520,15520,15520,0
20241014,153100,634314510,15520,15520,15520,15520,0
20241014,153000,634314510,15520,15520,15520,15520,158
20241014,152900,631862350,15520,15520,15520,15520,0
20241014,152800,631862350,15520,15520,15520,15520,0
20241014,152700,631862350,15520,15520,15520,15520,0
20241014,152600,631862350,15520,15520,15520,15520,0
20241014,152500,631862350,15520,15520,15520,15520,0
20241014,152400,631862350,15520,15520,15520,15520,0
20241014,152300,631862350,15520,15520,15520,15520,0
20241014,152200,631862350,15520,15520,15520,15520,0
20241014,152100,631862350,15520,15520,15520,15520,0
20241014,152000,631862350,15520,15520,15520,15520,0
20241014,151900,631862350,15520,15500,15520,15500,34
20241014,151800,631334910,15500,15490,15500,15490,64
20241014,151700,630342940,15490,15500,15500,15490,70
20241014,151600,629258000,15500,15500,15520,15500,63
20241014,151500,628281400,15500,15520,15520,15500,64
20241014,151400,627289120,15510,15500,15510,15500,14
20241014,151300,627072020,15510,15510,15510,15510,0
20241014,151200,627072020,15510,15510,15510,15510,34
20241014,151100,626544680,15510,15510,15510,15510,55
20241014,151000,625691630,15510,15490,15510,15490,78
20241014,150900,624482630,15500,15500,15500,15500,2
20241014,150800,624451630,15500,15500,15500,15500,1
20241014,150700,624436130,15500,15500,15500,15500,33
20241014,150600,623924630,15490,15500,15500,15480,9
20241014,150500,623785240,15500,15500,15500,15500,1
20241014,150400,623769740,15490,15490,15490,15480,91
20241014,150300,622360250,15490,15490,15490,15490,20
20241014,150200,622050450,15490,15490,15490,15490,3
20241014,150100,622003980,15470,15470,15470,15470,0
20241014,150000,622003980,15470,15470,15470,15470,1
20241014,145900,621988510,15470,15470,15470,15470,0
20241014,145800,621988510,15470,15470,15470,15470,1
20241014,145700,621973040,15470,15480,15480,15470,13
20241014,145600,621771840,15470,15470,15470,15470,3
20241014,145500,621725430,15470,15470,15470,15470,4
20241014,145400,621663550,15470,15470,15470,15470,2
20241014,145300,621632610,15480,15470,15480,15470,9
20241014,145200,621493320,15480,15480,15480,15480,41
20241014,145100,620858640,15480,15480,15480,15480,4
20241014,145000,620796720,15480,15480,15480,15480,2
20241014,144900,620765760,15480,15480,15480,15480,12
20241014,144800,620580000,15480,15480,15480,15480,6
20241014,144700,620487120,15480,15480,15480,15480,3
20241014,144600,620440680,15490,15480,15490,15480,21
20241014,144500,620115400,15480,15480,15480,15480,4
20241014,144400,620053480,15480,15480,15480,15480,8
20241014,144300,619929640,15480,15480,15480,15480,43
20241014,144200,619264000,15480,15480,15480,15480,10
20241014,144100,619109200,15480,15480,15480,15480,3
20241014,144000,619062760,15480,15480,15480,15480,9
20241014,143900,618923440,15480,15480,15480,15480,28
20241014,143800,618490000,15480,15490,15490,15480,12
20241014,143700,618304230,15480,15480,15480,15480,2
20241014,143600,618273270,15480,15480,15480,15480,2
20241014,143500,618242310,15480,15480,15480,15480,3
20241014,143400,618195870,15480,15490,15490,15480,69
20241014,143300,617127080,15490,15490,15490,15490,0
20241014,143200,617127080,15490,15490,15490,15490,4
20241014,143100,617065120,15490,15490,15490,15490,45
20241014,143000,616368070,15490,15490,15490,15490,22
20241014,142900,616027290,15490,15490,15490,15490,2
20241014,142800,615996310,15490,15490,15490,15490,3
20241014,142700,615949840,15490,15490,15490,15490,0
20241014,142600,615949840,15490,15490,15490,15490,3
20241014,142500,615903370,15490,15490,15490,15490,1
20241014,142400,615887880,15490,15490,15490,15490,3
20241014,142300,615841410,15490,15490,15490,15490,2
20241014,142200,615810430,15490,15500,15500,15490,2
20241014,142100,615779440,15530,15530,15530,15530,0
20241014,142000,615779440,15530,15520,15530,15520,45
20241014,141900,615080620,15530,15500,15530,15500,1011
20241014,141800,599380050,15510,15530,15530,15510,701
20241014,141700,588493540,15530,15510,15530,15510,500
20241014,141600,580728800,15500,15500,15500,15500,2
20241014,141500,580697800,15500,15500,15500,15500,513
20241014,141400,572746300,15500,15500,15500,15500,1525
20241014,141300,549108800,15500,15500,15500,15500,1
20241014,141200,549093300,15500,15510,15510,15500,5
20241014,141100,549015780,15500,15500,15500,15500,3
20241014,141000,548969280,15500,15500,15500,15500,66
20241014,140900,547946280,15500,15500,15500,15500,5
20241014,140800,547868780,15500,15500,15500,15500,325
20241014,140700,542831280,15480,15480,15480,15480,4
20241014,140600,542769360,15480,15500,15500,15480,9
20241014,140500,542629900,15480,15470,15490,15470,185
20241014,140400,539767730,15450,15450,15450,15450,2
20241014,140300,539736830,15460,15450,15460,15450,138
20241014,140200,537603380,15450,15450,15450,15450,0
20241014,140100,537603380,15450,15470,15470,15450,93
20241014,140000,536164710,15470,15480,15480,15470,117
20241014,135900,534353570,15480,15480,15480,15480,6
20241014,135800,534260690,15480,15480,15480,15480,3
20241014,135700,534214250,15480,15480,15480,15480,1
20241014,135600,534198770,15480,15480,15480,15480,3
20241014,135500,534152330,15480,15480,15480,15480,0
20241014,135400,534152330,15480,15480,15480,15480,3
20241014,135300,534105890,15480,15480,15480,15480,1
20241014,135200,534090410,15490,15490,15490,15490,1
20241014,135100,534074920,15500,15500,15500,15500,0
20241014,135000,534074920,15500,15500,15530,15490,627
20241014,134900,524358850,15530,15520,15530,15520,8
20241014,134800,524234630,15520,15530,15530,15520,12
20241014,134700,524048310,15530,15510,15530,15510,7
20241014,134600,523939680,15520,15520,15520,15520,2
20241014,134500,523908640,15520,15520,15520,15520,2
20241014,134400,523877600,15520,15530,15540,15520,4
20241014,134300,523815490,15540,15520,15540,15520,205
20241014,134200,520633810,15520,15520,15520,15520,55
20241014,134100,519780210,15500,15500,15500,15500,1
20241014,134000,519764710,15520,15530,15540,15520,12
20241014,133900,519578350,15540,15500,15540,15500,9
20241014,133800,519438630,15540,15520,15540,15520,3
20241014,133700,519392050,15540,15540,15540,15540,2
20241014,133600,519360970,15520,15500,15530,15500,4017
20241014,133500,456977220,15500,15500,15500,15500,0
20241014,133400,456977220,15500,15510,15510,15500,17
20241014,133300,456713560,15530,15520,15530,15520,15
20241014,133200,456480730,15530,15510,15530,15510,17
20241014,133100,456216840,15530,15510,15530,15510,5
20241014,133000,456139230,15510,15510,15530,15500,109
20241014,132900,454447760,15500,15500,15500,15500,3
20241014,132800,454401260,15500,15520,15520,15500,8
20241014,132700,454277220,15520,15500,15520,15500,5
20241014,132600,454199680,15500,15500,15500,15490,4
20241014,132500,454137690,15520,15500,15520,15500,85
20241014,132400,452819410,15510,15510,15510,15500,12
20241014,132300,452633340,15510,15500,15510,15500,10
20241014,132200,452478320,15500,15480,15520,15480,33
20241014,132100,451966920,15480,15490,15490,15480,101
20241014,132000,450402440,15480,15490,15500,15480,9
20241014,131900,450263050,15500,15480,15500,15480,7
20241014,131800,450154590,15490,15490,15490,15490,14
20241014,131700,449937730,15480,15490,15490,15480,6
20241014,131600,449844820,15480,15480,15480,15480,2
20241014,131500,449813860,15490,15470,15490,15460,6
20241014,131400,449721010,15480,15470,15480,15450,636
20241014,131300,439876370,15460,15440,15460,15440,31
20241014,131200,439397230,15440,15440,15440,15440,0
20241014,131100,439397230,15440,15440,15440,15440,2
20241014,131000,439366350,15440,15450,15450,15440,42
20241014,130900,438717480,15440,15440,15460,15440,326
20241014,130800,433683780,15440,15440,15440,15440,2
20241014,130700,433652900,15440,15440,15440,15440,3
20241014,130600,433606580,15440,15440,15440,15440,0
20241014,130500,433606580,15440,15440,15440,15440,2
20241014,130400,433575700,15440,15440,15440,15440,3
20241014,130300,433529380,15440,15460,15460,15440,4
20241014,130200,433467600,15470,15450,15470,15450,443
20241014,130100,426623070,15480,15480,15480,15480,0
20241014,130000,426623070,15480,15470,15480,15440,283
20241014,125900,422245280,15490,15490,15490,15490,726
20241014,125800,410999540,15500,15510,15510,15500,501
20241014,125700,403233810,15540,15530,15540,15530,3
20241014,125600,403187210,15540,15540,15540,15540,1
20241014,125500,403171670,15540,15540,15540,15540,21
20241014,125400,402845330,15540,15540,15540,15540,738
20241014,125300,391376810,15540,15510,15540,15510,2596
20241014,125200,351045710,15530,15520,15530,15500,628
20241014,125100,341300300,15520,15520,15520,15520,12
20241014,125000,341114060,15520,15500,15520,15500,214
20241014,124900,337793120,15500,15500,15500,15500,1
20241014,124800,337777620,15510,15500,15510,15500,787
20241014,124700,325573450,15500,15500,15500,15500,5
20241014,124600,325495950,15500,15500,15500,15500,0
20241014,124500,325495950,15500,15500,15500,15500,935
20241014,124400,311003450,15500,15470,15500,15470,944
20241014,124300,296388590,15470,15500,15500,15450,1387
20241014,124200,274944800,15500,15500,15500,15500,0
20241014,124100,274944800,15500,15500,15500,15500,5
20241014,124000,274867300,15500,15500,15500,15500,2
20241014,123900,274836300,15500,15500,15500,15500,0
20241014,123800,274836300,15500,15500,15500,15500,26
20241014,123700,274433300,15500,15500,15500,15500,33
20241014,123600,273921800,15500,15500,15500,15500,0
20241014,123500,273921800,15500,15500,15500,15500,33
20241014,123400,273410300,15500,15500,15500,15500,3
20241014,123300,273363800,15480,15500,15500,15480,226
20241014,123200,269861000,15500,15480,15500,15460,2384
20241014,123100,232922880,15490,15490,15490,15480,79
20241014,123000,231699630,15480,15480,15480,15480,3
20241014,122900,231653190,15480,15470,15480,15470,34
20241014,122800,231127000,15450,15450,15450,15450,0
20241014,122700,231127000,15450,15450,15450,15450,0
20241014,122600,231127000,15450,15490,15490,15450,1205
20241014,122500,212506630,15490,15490,15490,15490,66
20241014,122400,211484290,15480,15480,15480,15480,11
20241014,122300,211314010,15490,15490,15490,15490,36
20241014,122200,210756370,15490,15460,15490,15460,2068
20241014,122100,178760820,15460,15460,15460,15460,277
20241014,122000,174478400,15460,15460,15460,15460,33
20241014,121900,173968220,15460,15460,15460,15460,69
20241014,121800,172901480,15450,15450,15450,15450,5
20241014,121700,172824230,15430,15430,15430,15420,712
20241014,121600,161842170,15460,15460,15460,15460,3
20241014,121500,161795790,15460,15450,15460,15450,16
20241014,121400,161548530,15450,15450,15460,15450,433
20241014,121300,154858060,15430,15420,15460,15420,4182
20241014,121200,90311320,15410,15410,15410,15380,578
20241014,121100,81417030,15410,15430,15430,15410,10
20241014,121000,81262790,15430,15420,15430,15410,146
20241014,120900,79011170,15430,15430,15430,15430,7
20241014,120800,78903160,15430,15430,15430,15430,3
20241014,120700,78856870,15430,15430,15430,15430,4
20241014,120600,78795150,15430,15420,15430,15420,9
20241014,120500,78656350,15420,15400,15420,15390,510
20241014,120400,70806990,15410,15410,15410,15410,5
20241014,120300,70729940,15420,15440,15440,15420,1130
20241014,120200,53304310,15460,15460,15460,15460,16
20241014,120100,53056950,15430,15410,15460,15380,628
20241014,120000,43359430,15390,15410,15430,15390,520
20241014,115900,35341570,15400,15390,15410,15390,11
20241014,115800,35172180,15390,15390,15400,15370,64
20241014,115700,34186950,15390,15370,15390,15360,7
20241014,115600,34079330,15360,15360,15360,15360,4
20241014,115500,34017890,15360,15360,15360,15360,6
20241014,115400,33925730,15360,15360,15360,15360,5
20241014,115300,33848930,15360,15360,15360,15360,2
20241014,115200,33818210,15360,15360,15360,15360,5
20241014,115100,33741410,15360,15360,15360,15360,6
20241014,115000,33649250,15360,15370,15370,15360,2
20241014,114900,33618520,15370,15370,15370,15370,9
20241014,114800,33480190,15370,15360,15370,15360,4
20241014,114700,33418740,15360,15360,15360,15360,5
20241014,114600,33341940,15360,15360,15360,15360,5
20241014,114500,33265140,15360,15360,15360,15360,4
20241014,114400,33203700,15360,15360,15360,15360,3
20241014,114300,33157620,15360,15360,15360,15360,6
20241014,114200,33065460,15360,15360,15360,15360,4
20241014,114100,33004020,15360,15360,15370,15360,4
20241014,114000,32942570,15370,15360,15370,15360,3
20241014,113900,32896480,15360,15360,15370,15360,10
20241014,113800,32742870,15360,15360,15360,15360,5
20241014,113700,32666070,15360,15360,15360,15360,3
20241014,113600,32619990,15360,15360,15360,15360,4
20241014,113500,32558550,15370,15360,15370,15360,7
20241014,113400,32451020,15360,15360,15360,15360,150
20241014,113300,30147020,15360,15360,15360,15360,3
20241014,113200,30100940,15360,15360,15360,15360,13
20241014,113100,29901260,15360,15360,15370,15360,21
20241014,113000,29578660,15360,15360,15360,15360,4
20241014,112900,29517220,15360,15360,15360,15360,2
20241014,112800,29486500,15360,15360,15380,15360,69
20241014,112700,28425740,15360,15360,15360,15360,4
20241014,112600,28364300,15360,15360,15360,15360,4
20241014,112500,28302860,15360,15360,15360,15360,4
20241014,112400,28241420,15360,15360,15360,15360,6
20241014,112300,28149260,15360,15360,15360,15360,4
20241014,112200,28087820,15360,15360,15360,15360,3
20241014,112100,28041740,15360,15360,15360,15360,20
20241014,112000,27734540,15360,15360,15360,15360,19
20241014,111900,27442700,15360,15360,15360,15360,106
20241014,111800,25814540,15360,15360,15360,15360,5
20241014,111700,25737740,15360,15360,15360,15360,3
20241014,111600,25691660,15360,15360,15360,15360,7
20241014,111500,25584140,15360,15360,15360,15360,3
20241014,111400,25538060,15360,15360,15360,15360,3
20241014,111300,25491980,15360,15360,15360,15360,5
20241014,111200,25415180,15360,15360,15360,15360,4
20241014,111100,25353740,15370,15370,15370,15370,4
20241014,111000,25292260,15370,15370,15380,15370,15
20241014,110900,25061660,15360,15360,15360,15360,7
20241014,110800,24954140,15360,15360,15360,15360,6
20241014,110700,24861980,15360,15360,15360,15360,3
20241014,110600,24815900,15360,15360,15360,15360,4
20241014,110500,24754460,15360,15360,15360,15360,7
20241014,110400,24646940,15360,15360,15360,15360,3
20241014,110300,24600860,15360,15360,15360,15360,2
20241014,110200,24570140,15360,15360,15370,15360,21
20241014,110100,24247530,15360,15360,15360,15360,7
20241014,110000,24140010,15360,15360,15360,15360,4
20241014,105900,24078570,15360,15360,15360,15360,7
20241014,105800,23971050,15360,15360,15360,15360,4
20241014,105700,23909610,15360,15360,15360,15360,5
20241014,105600,23832810,15360,15360,15360,15360,3
20241014,105500,23786730,15360,15360,15360,15360,4
20241014,105400,23725290,15360,15360,15360,15360,3
20241014,105300,23679210,15360,15360,15360,15360,8
20241014,105200,23556330,15400,15360,15400,15360,7
20241014,105100,23448760,15360,15360,15360,15360,2
20241014,105000,23418040,15360,15360,15360,15360,3
20241014,104900,23371960,15360,15360,15360,15360,10
20241014,104800,23218360,15360,15360,15360,15360,3
20241014,104700,23172280,15360,15360,15360,15360,5
20241014,104600,23095480,15360,15360,15360,15360,3
20241014,104500,23049400,15360,15360,15360,15360,7
20241014,104400,22941880,15360,15360,15360,15360,2
20241014,104300,22911160,15360,15360,15360,15360,3
20241014,104200,22865080,15360,15360,15360,15360,4
20241014,104100,22803640,15360,15360,15360,15360,5
20241014,104000,22726840,15360,15360,15360,15360,5
20241014,103900,22650040,15360,15360,15360,15360,8
20241014,103800,22527160,15360,15360,15360,15360,6
20241014,103700,22435000,15360,15360,15360,15360,4
20241014,103600,22373560,15360,15360,15360,15360,3
20241014,103500,22327480,15360,15360,15360,15360,3
20241014,103400,22281400,15360,15360,15370,15360,58
20241014,103300,21390120,15360,15360,15360,15360,4
20241014,103200,21328680,15360,15360,15360,15360,26
20241014,103100,20929320,15360,15360,15360,15360,4
20241014,103000,20867880,15360,15360,15360,15360,5
20241014,102900,20791080,15360,15360,15360,15360,7
20241014,102800,20683560,15360,15360,15360,15360,11
20241014,102700,20514600,15360,15360,15360,15360,66
20241014,102600,19500840,15360,15360,15360,15360,6
20241014,102500,19408680,15360,15360,15360,15360,4
20241014,102400,19347240,15360,15360,15360,15360,4
20241014,102300,19285800,15360,15360,15360,15360,3
20241014,102200,19239720,15360,15360,15360,15360,7
20241014,102100,19132200,15360,15360,15360,15360,4
20241014,102000,19070760,15360,15360,15360,15360,4
20241014,101900,19009320,15360,15360,15360,15360,5
20241014,101800,18932520,15360,15360,15360,15360,6
20241014,101700,18840360,15360,15360,15360,15360,3
20241014,101600,18794280,15360,15360,15360,15360,5
20241014,101500,18717480,15360,15360,15360,15360,3
20241014,101400,18671400,15360,15360,15360,15360,6
20241014,101300,18579240,15360,15360,15360,15360,3
20241014,101200,18533160,15360,15360,15360,15360,4
20241014,101100,18471720,15360,15360,15360,15360,4
20241014,101000,18410280,15360,15380,15380,15360,39
20241014,100900,17810780,15370,15370,15370,15370,7
20241014,100800,17703190,15370,15370,15380,15370,5
20241014,100700,17626330,15370,15370,15370,15370,5
20241014,100600,17549480,15370,15370,15370,15370,3
20241014,100500,17503370,15370,15370,15370,15370,6
20241014,100400,17411150,15370,15370,15370,15370,4
20241014,100300,17349670,15370,15370,15370,15370,4
20241014,100200,17288190,15370,15370,15370,15370,3
20241014,100100,17242080,15370,15370,15370,15370,2
20241014,100000,17211340,15360,15370,15370,15360,8
20241014,095900,17088430,15360,15360,15360,15360,0
20241014,095800,17088430,15360,15360,15360,15360,0
20241014,095700,17088430,15360,15360,15360,15360,0
20241014,095600,17088430,15360,15360,15360,15360,0
20241014,095500,17088430,15360,15360,15360,15360,0
20241014,095400,17088430,15360,15360,15360,15360,0
20241014,095300,17088430,15360,15360,15360,15360,0
20241014,095200,17088430,15360,15360,15360,15360,0
20241014,095100,17088430,15360,15370,15400,15360,77
20241014,095000,15903620,15360,15360,15360,15360,6
20241014,094900,15811460,15360,15370,15370,15360,37
20241014,094800,15242980,15380,15380,15380,15380,0
20241014,094700,15242980,15380,15380,15380,15380,1
20241014,094600,15227600,15390,15390,15390,15390,33
20241014,094500,14719730,15370,15370,15370,15370,0
20241014,094400,14719730,15370,15370,15370,15370,0
20241014,094300,14719730,15370,15370,15370,15370,4
20241014,094200,14658250,15370,15370,15370,15370,0
20241014,094100,14658250,15370,15370,15370,15370,4
20241014,094000,14596770,15380,15380,15380,15380,59
20241014,093900,13689350,15380,15390,15390,15380,9
20241014,093800,13550900,15380,15380,15380,15380,0
20241014,093700,13550900,15380,15380,15380,15380,4
20241014,093600,13489380,15380,15380,15390,15380,131
20241014,093500,11474590,15380,15380,15380,15380,9
20241014,093400,11336170,15380,15380,15380,15380,0
20241014,093300,11336170,15380,15380,15380,15380,0
20241014,093200,11336170,15380,15390,15390,15380,80
20241014,093100,10105760,15390,15390,15390,15390,1
20241014,093000,10090370,15380,15380,15380,15380,0
20241014,092900,10090370,15380,15380,15380,15380,3
20241014,092800,10044230,15390,15390,15390,15390,0
20241014,092700,10044230,15390,15390,15390,15390,1
20241014,092600,10028840,15380,15380,15380,15380,9
20241014,092500,9890420,15380,15380,15380,15380,0
20241014,092400,9890420,15380,15380,15380,15380,2
20241014,092300,9859660,15380,15380,15380,15380,0
20241014,092200,9859660,15380,15380,15380,15380,0
20241014,092100,9859660,15380,15380,15380,15380,1
20241014,092000,9844280,15390,15390,15390,15390,0
20241014,091900,9844280,15390,15390,15390,15390,0
20241014,091800,9844280,15390,15380,15390,15380,63
20241014,091700,8874770,15390,15390,15390,15390,1
20241014,091600,8859380,15370,15370,15370,15370,0
20241014,091500,8859380,15370,15360,15370,15360,14
20241014,091400,8644230,15360,15360,15360,15360,2
20241014,091300,8613510,15370,15370,15370,15370,0
20241014,091200,8613510,15370,15370,15370,15370,0
20241014,091100,8613510,15370,15370,15370,15370,0
20241014,091000,8613510,15370,15390,15390,15370,3
20241014,090900,8567380,15320,15320,15320,15320,3
20241014,090800,8521420,15310,15310,15310,15310,0
20241014,090700,8521420,15310,15310,15310,15310,0
20241014,090600,8521420,15310,15390,15400,15310,202
20241014,090500,5412710,15400,15400,15400,15400,0
20241014,090400,5412710,15400,15400,15400,15400,200
20241014,090300,2332710,15410,15420,15420,15300,37
20241014,090200,1766240,15320,15320,15320,15320,0
20241014,090100,1766240,15320,15320,15320,15320,0
20241014,090000,1766240,15320,15360,15430,15320,115