KissMeData/089970/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,200100,368420220,8970,8970,8970,8970,1977
20241002,200000,368420220,8970,8970,8970,8970,0
20241002,195900,368420220,8970,8970,8970,8970,0
20241002,195800,368420220,8970,8970,8970,8970,0
20241002,195700,368420220,8970,8970,8970,8970,0
20241002,195600,368420220,8970,8970,8970,8970,0
20241002,195500,368420220,8970,8970,8970,8970,0
20241002,195400,368420220,8970,8970,8970,8970,0
20241002,195300,368420220,8970,8970,8970,8970,0
20241002,195200,368420220,8970,8970,8970,8970,0
20241002,195100,368420220,8970,8970,8970,8970,0
20241002,195000,368420220,8970,8970,8970,8970,0
20241002,194900,368420220,8970,8970,8970,8970,0
20241002,194800,368420220,8970,8970,8970,8970,0
20241002,194700,368420220,8970,8970,8970,8970,0
20241002,194600,368420220,8970,8970,8970,8970,0
20241002,194500,368420220,8970,8970,8970,8970,0
20241002,194400,368420220,8970,8970,8970,8970,0
20241002,194300,368420220,8970,8970,8970,8970,0
20241002,194200,368420220,8970,8970,8970,8970,0
20241002,194100,368420220,8970,8970,8970,8970,0
20241002,194000,368420220,8970,8970,8970,8970,0
20241002,193900,368420220,8970,8970,8970,8970,0
20241002,193800,368420220,8970,8970,8970,8970,0
20241002,193700,368420220,8970,8970,8970,8970,0
20241002,193600,368420220,8970,8970,8970,8970,0
20241002,193500,368420220,8970,8970,8970,8970,0
20241002,193400,368420220,8970,8970,8970,8970,0
20241002,193300,368420220,8970,8970,8970,8970,0
20241002,193200,368420220,8970,8970,8970,8970,0
20241002,193100,368420220,8970,8970,8970,8970,1977
20241002,193000,368420220,8970,8970,8970,8970,0
20241002,192900,368420220,8970,8970,8970,8970,0
20241002,192800,368420220,8970,8970,8970,8970,0
20241002,192700,368420220,8970,8970,8970,8970,0
20241002,192600,368420220,8970,8970,8970,8970,0
20241002,192500,368420220,8970,8970,8970,8970,0
20241002,192400,368420220,8970,8970,8970,8970,0
20241002,192300,368420220,8970,8970,8970,8970,0
20241002,192200,368420220,8970,8970,8970,8970,0
20241002,192100,368420220,8970,8970,8970,8970,0
20241002,192000,368420220,8970,8970,8970,8970,0
20241002,191900,368420220,8970,8970,8970,8970,0
20241002,191800,368420220,8970,8970,8970,8970,0
20241002,191700,368420220,8970,8970,8970,8970,0
20241002,191600,368420220,8970,8970,8970,8970,0
20241002,191500,368420220,8970,8970,8970,8970,0
20241002,191400,368420220,8970,8970,8970,8970,0
20241002,191300,368420220,8970,8970,8970,8970,0
20241002,191200,368420220,8970,8970,8970,8970,0
20241002,191100,368420220,8970,8970,8970,8970,0
20241002,191000,368420220,8970,8970,8970,8970,0
20241002,190900,368420220,8970,8970,8970,8970,0
20241002,190800,368420220,8970,8970,8970,8970,0
20241002,190700,368420220,8970,8970,8970,8970,0
20241002,190600,368420220,8970,8970,8970,8970,0
20241002,190500,368420220,8970,8970,8970,8970,0
20241002,190400,368420220,8970,8970,8970,8970,0
20241002,190300,368420220,8970,8970,8970,8970,0
20241002,190200,368420220,8970,8970,8970,8970,0
20241002,190100,368420220,8970,8970,8970,8970,1977
20241002,190000,368420220,8970,8970,8970,8970,0
20241002,185900,368420220,8970,8970,8970,8970,0
20241002,185800,368420220,8970,8970,8970,8970,0
20241002,185700,368420220,8970,8970,8970,8970,0
20241002,185600,368420220,8970,8970,8970,8970,0
20241002,185500,368420220,8970,8970,8970,8970,0
20241002,185400,368420220,8970,8970,8970,8970,0
20241002,185300,368420220,8970,8970,8970,8970,0
20241002,185200,368420220,8970,8970,8970,8970,0
20241002,185100,368420220,8970,8970,8970,8970,0
20241002,185000,368420220,8970,8970,8970,8970,0
20241002,184900,368420220,8970,8970,8970,8970,0
20241002,184800,368420220,8970,8970,8970,8970,0
20241002,184700,368420220,8970,8970,8970,8970,0
20241002,184600,368420220,8970,8970,8970,8970,0
20241002,184500,368420220,8970,8970,8970,8970,0
20241002,184400,368420220,8970,8970,8970,8970,0
20241002,184300,368420220,8970,8970,8970,8970,0
20241002,184200,368420220,8970,8970,8970,8970,0
20241002,184100,368420220,8970,8970,8970,8970,0
20241002,184000,368420220,8970,8970,8970,8970,0
20241002,183900,368420220,8970,8970,8970,8970,0
20241002,183800,368420220,8970,8970,8970,8970,0
20241002,183700,368420220,8970,8970,8970,8970,0
20241002,183600,368420220,8970,8970,8970,8970,0
20241002,183500,368420220,8970,8970,8970,8970,0
20241002,183400,368420220,8970,8970,8970,8970,0
20241002,183300,368420220,8970,8970,8970,8970,0
20241002,183200,368420220,8970,8970,8970,8970,0
20241002,183100,368420220,8970,8970,8970,8970,1977
20241002,183000,368420220,8970,8970,8970,8970,0
20241002,182900,368420220,8970,8970,8970,8970,0
20241002,182800,368420220,8970,8970,8970,8970,0
20241002,182700,368420220,8970,8970,8970,8970,0
20241002,182600,368420220,8970,8970,8970,8970,0
20241002,182500,368420220,8970,8970,8970,8970,0
20241002,182400,368420220,8970,8970,8970,8970,0
20241002,182300,368420220,8970,8970,8970,8970,0
20241002,182200,368420220,8970,8970,8970,8970,0
20241002,182100,368420220,8970,8970,8970,8970,0
20241002,182000,368420220,8970,8970,8970,8970,0
20241002,181900,368420220,8970,8970,8970,8970,0
20241002,181800,368420220,8970,8970,8970,8970,0
20241002,181700,368420220,8970,8970,8970,8970,0
20241002,181600,368420220,8970,8970,8970,8970,0
20241002,181500,368420220,8970,8970,8970,8970,0
20241002,181400,368420220,8970,8970,8970,8970,0
20241002,181300,368420220,8970,8970,8970,8970,0
20241002,181200,368420220,8970,8970,8970,8970,0
20241002,181100,368420220,8970,8970,8970,8970,0
20241002,181000,368420220,8970,8970,8970,8970,0
20241002,180900,368420220,8970,8970,8970,8970,0
20241002,180800,368420220,8970,8970,8970,8970,0
20241002,180700,368420220,8970,8970,8970,8970,0
20241002,180600,368420220,8970,8970,8970,8970,0
20241002,180500,368420220,8970,8970,8970,8970,0
20241002,180400,368420220,8970,8970,8970,8970,0
20241002,180300,368420220,8970,8970,8970,8970,0
20241002,180200,368420220,8970,8970,8970,8970,0
20241002,180100,368420220,8970,8970,8970,8970,1977
20241002,180000,368420220,8970,8970,8970,8970,0
20241002,175900,368420220,8970,8970,8970,8970,0
20241002,175800,368420220,8970,8970,8970,8970,0
20241002,175700,368420220,8970,8970,8970,8970,0
20241002,175600,368420220,8970,8970,8970,8970,0
20241002,175500,368420220,8970,8970,8970,8970,0
20241002,175400,368420220,8970,8970,8970,8970,0
20241002,175300,368420220,8970,8970,8970,8970,0
20241002,175200,368420220,8970,8970,8970,8970,0
20241002,175100,368420220,8970,8970,8970,8970,0
20241002,175000,368420220,8970,8970,8970,8970,0
20241002,174900,368420220,8970,8970,8970,8970,0
20241002,174800,368420220,8970,8970,8970,8970,0
20241002,174700,368420220,8970,8970,8970,8970,0
20241002,174600,368420220,8970,8970,8970,8970,0
20241002,174500,368420220,8970,8970,8970,8970,0
20241002,174400,368420220,8970,8970,8970,8970,0
20241002,174300,368420220,8970,8970,8970,8970,0
20241002,174200,368420220,8970,8970,8970,8970,0
20241002,174100,368420220,8970,8970,8970,8970,0
20241002,174000,368420220,8970,8970,8970,8970,0
20241002,173900,368420220,8970,8970,8970,8970,0
20241002,173800,368420220,8970,8970,8970,8970,0
20241002,173700,368420220,8970,8970,8970,8970,0
20241002,173600,368420220,8970,8970,8970,8970,0
20241002,173500,368420220,8970,8970,8970,8970,0
20241002,173400,368420220,8970,8970,8970,8970,0
20241002,173300,368420220,8970,8970,8970,8970,0
20241002,173200,368420220,8970,8970,8970,8970,0
20241002,173100,368420220,8970,8970,8970,8970,1977
20241002,173000,368420220,8970,8970,8970,8970,0
20241002,172900,368420220,8970,8970,8970,8970,0
20241002,172800,368420220,8970,8970,8970,8970,0
20241002,172700,368420220,8970,8970,8970,8970,0
20241002,172600,368420220,8970,8970,8970,8970,0
20241002,172500,368420220,8970,8970,8970,8970,0
20241002,172400,368420220,8970,8970,8970,8970,0
20241002,172300,368420220,8970,8970,8970,8970,0
20241002,172200,368420220,8970,8970,8970,8970,0
20241002,172100,368420220,8970,8970,8970,8970,0
20241002,172000,368420220,8970,8970,8970,8970,0
20241002,171900,368420220,8970,8970,8970,8970,0
20241002,171800,368420220,8970,8970,8970,8970,0
20241002,171700,368420220,8970,8970,8970,8970,0
20241002,171600,368420220,8970,8970,8970,8970,0
20241002,171500,368420220,8970,8970,8970,8970,0
20241002,171400,368420220,8970,8970,8970,8970,0
20241002,171300,368420220,8970,8970,8970,8970,0
20241002,171200,368420220,8970,8970,8970,8970,0
20241002,171100,368420220,8970,8970,8970,8970,0
20241002,171000,368420220,8970,8970,8970,8970,0
20241002,170900,368420220,8970,8970,8970,8970,0
20241002,170800,368420220,8970,8970,8970,8970,0
20241002,170700,368420220,8970,8970,8970,8970,0
20241002,170600,368420220,8970,8970,8970,8970,0
20241002,170500,368420220,8970,8970,8970,8970,0
20241002,170400,368420220,8970,8970,8970,8970,0
20241002,170300,368420220,8970,8970,8970,8970,0
20241002,170200,368420220,8970,8970,8970,8970,0
20241002,170100,368420220,8970,8970,8970,8970,1977
20241002,170000,368420220,8970,8970,8970,8970,0
20241002,165900,368420220,8970,8970,8970,8970,0
20241002,165800,368420220,8970,8970,8970,8970,0
20241002,165700,368420220,8970,8970,8970,8970,0
20241002,165600,368420220,8970,8970,8970,8970,0
20241002,165500,368420220,8970,8970,8970,8970,0
20241002,165400,368420220,8970,8970,8970,8970,0
20241002,165300,368420220,8970,8970,8970,8970,0
20241002,165200,368420220,8970,8970,8970,8970,0
20241002,165100,368420220,8970,8970,8970,8970,0
20241002,165000,368420220,8970,8970,8970,8970,0
20241002,164900,368420220,8970,8970,8970,8970,0
20241002,164800,368420220,8970,8970,8970,8970,0
20241002,164700,368420220,8970,8970,8970,8970,0
20241002,164600,368420220,8970,8970,8970,8970,0
20241002,164500,368420220,8970,8970,8970,8970,0
20241002,164400,368420220,8970,8970,8970,8970,0
20241002,164300,368420220,8970,8970,8970,8970,0
20241002,164200,368420220,8970,8970,8970,8970,0
20241002,164100,368420220,8970,8970,8970,8970,0
20241002,164000,368420220,8970,8970,8970,8970,0
20241002,163900,368420220,8970,8970,8970,8970,0
20241002,163800,368420220,8970,8970,8970,8970,0
20241002,163700,368420220,8970,8970,8970,8970,0
20241002,163600,368420220,8970,8970,8970,8970,0
20241002,163500,368420220,8970,8970,8970,8970,0
20241002,163400,368420220,8970,8970,8970,8970,0
20241002,163300,368420220,8970,8970,8970,8970,0
20241002,163200,368420220,8970,8970,8970,8970,0
20241002,163100,368420220,8970,8970,8970,8970,1977
20241002,163000,368420220,8970,8970,8970,8970,0
20241002,162900,368420220,8970,8970,8970,8970,0
20241002,162800,368420220,8970,8970,8970,8970,0
20241002,162700,368420220,8970,8970,8970,8970,0
20241002,162600,368420220,8970,8970,8970,8970,0
20241002,162500,368420220,8970,8970,8970,8970,0
20241002,162400,368420220,8970,8970,8970,8970,0
20241002,162300,368420220,8970,8970,8970,8970,0
20241002,162200,368420220,8970,8970,8970,8970,0
20241002,162100,368420220,8970,8970,8970,8970,0
20241002,162000,368420220,8970,8970,8970,8970,0
20241002,161900,368420220,8970,8970,8970,8970,0
20241002,161800,368420220,8970,8970,8970,8970,0
20241002,161700,368420220,8970,8970,8970,8970,0
20241002,161600,368420220,8970,8970,8970,8970,0
20241002,161500,368420220,8970,8970,8970,8970,0
20241002,161400,368420220,8970,8970,8970,8970,0
20241002,161300,368420220,8970,8970,8970,8970,0
20241002,161200,368420220,8970,8970,8970,8970,0
20241002,161100,368420220,8970,8970,8970,8970,0
20241002,161000,368420220,8970,8970,8970,8970,0
20241002,160900,368420220,8970,8970,8970,8970,0
20241002,160800,368420220,8970,8970,8970,8970,0
20241002,160700,368420220,8970,8970,8970,8970,0
20241002,160600,368420220,8970,8970,8970,8970,0
20241002,160500,368420220,8970,8970,8970,8970,0
20241002,160400,368420220,8970,8970,8970,8970,0
20241002,160300,368420220,8970,8970,8970,8970,0
20241002,160200,368420220,8970,8970,8970,8970,0
20241002,160100,368420220,8970,8970,8970,8970,1977
20241002,160000,368420220,8970,8970,8970,8970,0
20241002,155900,368420220,8970,8970,8970,8970,0
20241002,155800,368420220,8970,8970,8970,8970,0
20241002,155700,368420220,8970,8970,8970,8970,0
20241002,155600,368420220,8970,8970,8970,8970,0
20241002,155500,368420220,8970,8970,8970,8970,0
20241002,155400,368420220,8970,8970,8970,8970,0
20241002,155300,368420220,8970,8970,8970,8970,0
20241002,155200,368420220,8970,8970,8970,8970,0
20241002,155100,368420220,8970,8970,8970,8970,0
20241002,155000,368420220,8970,8970,8970,8970,0
20241002,154900,368420220,8970,8970,8970,8970,0
20241002,154800,368420220,8970,8970,8970,8970,0
20241002,154700,368420220,8970,8970,8970,8970,0
20241002,154600,368420220,8970,8970,8970,8970,0
20241002,154500,368420220,8970,8970,8970,8970,0
20241002,154400,368420220,8970,8970,8970,8970,0
20241002,154300,368420220,8970,8970,8970,8970,0
20241002,154200,368420220,8970,8970,8970,8970,0
20241002,154100,368420220,8970,8970,8970,8970,0
20241002,154000,368420220,8970,8970,8970,8970,0
20241002,153900,368420220,8970,8970,8970,8970,0
20241002,153800,368420220,8970,8970,8970,8970,0
20241002,153700,368420220,8970,8970,8970,8970,0
20241002,153600,368420220,8970,8970,8970,8970,0
20241002,153500,368420220,8970,8970,8970,8970,0
20241002,153400,368420220,8970,8970,8970,8970,0
20241002,153300,368420220,8970,8970,8970,8970,0
20241002,153200,368420220,8970,8970,8970,8970,0
20241002,153100,368420220,8970,8970,8970,8970,1977
20241002,153000,368420220,8970,8970,8970,8970,1977
20241002,152900,350686530,9060,9060,9060,9060,0
20241002,152800,350686530,9060,9060,9060,9060,0
20241002,152700,350686530,9060,9060,9060,9060,0
20241002,152600,350686530,9060,9060,9060,9060,0
20241002,152500,350686530,9060,9060,9060,9060,0
20241002,152400,350686530,9060,9060,9060,9060,0
20241002,152300,350686530,9060,9060,9060,9060,0
20241002,152200,350686530,9060,9060,9060,9060,0
20241002,152100,350686530,9060,9060,9060,9060,0
20241002,152000,350686530,9060,9060,9060,9060,0
20241002,151900,350686530,9060,8920,9060,8920,382
20241002,151800,347253010,8930,8970,8970,8930,26
20241002,151700,347020710,8980,8980,8980,8980,2
20241002,151600,347002750,8980,8940,8980,8940,215
20241002,151500,345079680,8940,8950,8950,8940,13
20241002,151400,344963340,8950,8950,8950,8950,105
20241002,151300,344023590,8950,8950,8950,8950,312
20241002,151200,341231190,8920,8930,8930,8920,191
20241002,151100,339526410,8950,8950,8950,8950,0
20241002,151000,339526410,8950,8950,8950,8950,100
20241002,150900,338631410,8950,8950,8950,8950,0
20241002,150800,338631410,8950,8910,8950,8910,111
20241002,150700,337639560,8920,8920,8920,8920,61
20241002,150600,337095440,8910,8940,8940,8910,380
20241002,150500,333702560,8940,8940,8940,8940,100
20241002,150400,332808560,8950,8950,8960,8950,250
20241002,150300,330570530,8950,8950,8950,8950,3
20241002,150200,330543680,8950,8950,8950,8950,1
20241002,150100,330534730,8960,8960,8960,8960,0
20241002,150000,330534730,8960,8960,8960,8960,240
20241002,145900,328384330,8940,8940,8940,8940,1
20241002,145800,328375390,8960,8960,8960,8960,100
20241002,145700,327479390,8960,8940,8960,8930,32
20241002,145600,327193390,8940,8940,8940,8940,229
20241002,145500,325146130,8940,8940,8940,8940,12
20241002,145400,325038850,8950,8950,8950,8950,0
20241002,145300,325038850,8950,8950,8950,8950,10
20241002,145200,324949350,8940,8940,8940,8940,0
20241002,145100,324949350,8940,8940,8940,8940,180
20241002,145000,323340150,8940,8950,8950,8940,30
20241002,144900,323071930,8940,8940,8940,8940,100
20241002,144800,322177930,8940,8940,8940,8940,0
20241002,144700,322177930,8940,8940,8940,8940,0
20241002,144600,322177930,8940,8940,8940,8940,1
20241002,144500,322168990,8940,8940,8940,8940,46
20241002,144400,321757750,8930,8930,8930,8930,0
20241002,144300,321757750,8930,8930,8930,8930,5
20241002,144200,321713100,8930,8940,8940,8930,10
20241002,144100,321623750,8910,8920,8920,8910,55
20241002,144000,321133690,8920,8920,8920,8920,64
20241002,143900,320562810,8920,8920,8920,8910,193
20241002,143800,318841530,8930,8940,8940,8930,336
20241002,143700,315837900,8940,8940,8940,8940,0
20241002,143600,315837900,8940,8940,8950,8940,63
20241002,143500,315274590,8980,8980,8980,8980,1
20241002,143400,315265610,8940,8940,8940,8940,0
20241002,143300,315265610,8940,8940,8940,8940,31
20241002,143200,314988470,8980,8950,8980,8950,13
20241002,143100,314872060,8950,8950,8950,8950,642
20241002,143000,309126160,8950,8950,8950,8950,37
20241002,142900,308795010,8980,8970,8980,8970,604
20241002,142800,303371640,8950,8950,8970,8950,16
20241002,142700,303228420,8970,8970,8970,8970,0
20241002,142600,303228420,8970,8970,8970,8950,15
20241002,142500,303094130,8950,8960,8960,8950,176
20241002,142400,301517350,8970,8970,8970,8970,209
20241002,142300,299642620,8970,8970,8970,8970,26
20241002,142200,299409400,8980,8980,8980,8980,0
20241002,142100,299409400,8980,8980,8980,8980,192
20241002,142000,297685240,8980,8980,8980,8980,0
20241002,141900,297685240,8980,8980,8980,8980,0
20241002,141800,297685240,8980,8980,8980,8980,78
20241002,141700,296984800,9000,9000,9000,9000,178
20241002,141600,295382800,8980,8980,8980,8980,9
20241002,141500,295301980,9000,9000,9000,9000,9
20241002,141400,295220980,9000,9000,9000,9000,144
20241002,141300,293924980,9000,8980,9000,8980,48
20241002,141200,293493880,8980,8980,8980,8980,10
20241002,141100,293404080,8980,8990,8990,8980,13
20241002,141000,293287330,8980,8980,8980,8980,0
20241002,140900,293287330,8980,8990,8990,8980,308
20241002,140800,290519490,9000,9000,9000,9000,2
20241002,140700,290501490,8980,8990,8990,8980,41
20241002,140600,290133250,9000,8990,9000,8990,24
20241002,140500,289917370,8990,8990,8990,8990,11
20241002,140400,289818480,8980,9010,9010,8980,33
20241002,140300,289522110,8980,8980,8980,8980,24
20241002,140200,289306590,8980,8980,8980,8980,0
20241002,140100,289306590,8980,8980,8980,8980,6
20241002,140000,289252710,8980,8980,8980,8980,29
20241002,135900,288992290,8980,9010,9010,8980,1545
20241002,135800,275113430,9010,9020,9020,9010,144
20241002,135700,273814620,9020,9020,9020,9020,0
20241002,135600,273814620,9020,9020,9020,9020,4
20241002,135500,273778540,9030,9030,9030,9030,37
20241002,135400,273444430,9030,9030,9030,9030,35
20241002,135300,273128380,9060,9060,9060,9060,0
20241002,135200,273128380,9060,9060,9060,9060,0
20241002,135100,273128380,9060,9060,9060,9060,0
20241002,135000,273128380,9060,9060,9060,9060,0
20241002,134900,273128380,9060,9060,9060,9060,0
20241002,134800,273128380,9060,9060,9060,9060,0
20241002,134700,273128380,9060,9060,9060,9060,0
20241002,134600,273128380,9060,9060,9060,9060,0
20241002,134500,273128380,9060,9060,9060,9060,0
20241002,134400,273128380,9060,9060,9060,9060,289
20241002,134300,270510040,9070,9070,9070,9070,0
20241002,134200,270510040,9070,9070,9070,9070,0
20241002,134100,270510040,9070,9070,9070,9070,0
20241002,134000,270510040,9070,9070,9070,9070,0
20241002,133900,270510040,9070,9070,9070,9070,1
20241002,133800,270500970,9070,9070,9070,9070,0
20241002,133700,270500970,9070,9070,9070,9070,15
20241002,133600,270364920,9040,9040,9040,9040,0
20241002,133500,270364920,9040,9040,9040,9040,1
20241002,133400,270355880,9040,9040,9040,9040,2
20241002,133300,270337800,9050,9050,9050,9050,0
20241002,133200,270337800,9050,9050,9050,9050,0
20241002,133100,270337800,9050,9070,9070,9050,563
20241002,133000,265232150,9080,9080,9080,9080,0
20241002,132900,265232150,9080,9080,9080,9080,0
20241002,132800,265232150,9080,9080,9080,9080,2
20241002,132700,265213990,9070,9070,9070,9070,0
20241002,132600,265213990,9070,9070,9070,9070,0
20241002,132500,265213990,9070,9070,9070,9070,0
20241002,132400,265213990,9070,9070,9070,9070,17
20241002,132300,265059800,9080,9080,9080,9080,517
20241002,132200,260365440,9110,9110,9110,9110,0
20241002,132100,260365440,9110,9110,9110,9110,0
20241002,132000,260365440,9110,9110,9110,9110,0
20241002,131900,260365440,9110,9110,9110,9110,1
20241002,131800,260356330,9090,9090,9090,9090,22
20241002,131700,260156350,9100,9100,9100,9100,39
20241002,131600,259801450,9120,9120,9120,9120,0
20241002,131500,259801450,9120,9120,9120,9120,0
20241002,131400,259801450,9120,9120,9120,9120,0
20241002,131300,259801450,9120,9120,9120,9120,0
20241002,131200,259801450,9120,9120,9120,9120,0
20241002,131100,259801450,9120,9120,9120,9120,0
20241002,131000,259801450,9120,9120,9120,9120,0
20241002,130900,259801450,9120,9110,9120,9110,15
20241002,130800,259664740,9110,9110,9110,9110,0
20241002,130700,259664740,9110,9110,9110,9110,0
20241002,130600,259664740,9110,9110,9110,9110,0
20241002,130500,259664740,9110,9110,9110,9110,0
20241002,130400,259664740,9110,9110,9110,9110,0
20241002,130300,259664740,9110,9110,9110,9110,0
20241002,130200,259664740,9110,9110,9110,9110,2
20241002,130100,259646520,9110,9110,9110,9110,0
20241002,130000,259646520,9110,9110,9110,9100,201
20241002,125900,257815550,9120,9120,9120,9120,0
20241002,125800,257815550,9120,9120,9120,9120,5
20241002,125700,257769950,9110,9110,9110,9110,2
20241002,125600,257751730,9110,9110,9110,9110,16
20241002,125500,257605970,9120,9120,9120,9120,0
20241002,125400,257605970,9120,9120,9120,9120,0
20241002,125300,257605970,9120,9120,9120,9120,0
20241002,125200,257605970,9120,9130,9130,9120,87
20241002,125100,256812030,9130,9130,9130,9130,0
20241002,125000,256812030,9130,9130,9130,9130,10
20241002,124900,256720730,9150,9150,9150,9150,0
20241002,124800,256720730,9150,9150,9150,9150,0
20241002,124700,256720730,9150,9150,9150,9150,0
20241002,124600,256720730,9150,9130,9150,9120,183
20241002,124500,255049920,9130,9130,9130,9130,0
20241002,124400,255049920,9130,9130,9130,9130,0
20241002,124300,255049920,9130,9130,9130,9130,0
20241002,124200,255049920,9130,9130,9130,9130,0
20241002,124100,255049920,9130,9130,9130,9130,0
20241002,124000,255049920,9130,9130,9130,9130,0
20241002,123900,255049920,9130,9130,9130,9130,0
20241002,123800,255049920,9130,9130,9130,9130,14
20241002,123700,254922100,9140,9140,9140,9140,7
20241002,123600,254858120,9140,9120,9140,9120,428
20241002,123500,250951040,9110,9110,9110,9110,0
20241002,123400,250951040,9110,9110,9110,9110,0
20241002,123300,250951040,9110,9110,9110,9110,261
20241002,123200,248573330,9110,9110,9110,9110,0
20241002,123100,248573330,9110,9110,9110,9110,0
20241002,123000,248573330,9110,9110,9110,9110,1
20241002,122900,248564220,9110,9110,9110,9110,0
20241002,122800,248564220,9110,9110,9110,9110,252
20241002,122700,246268500,9120,9120,9120,9120,0
20241002,122600,246268500,9120,9120,9120,9120,0
20241002,122500,246268500,9120,9120,9120,9120,90
20241002,122400,245447700,9120,9120,9120,9120,2
20241002,122300,245429460,9090,9090,9090,9090,0
20241002,122200,245429460,9090,9090,9090,9080,57
20241002,122100,244911390,9090,9090,9090,9090,0
20241002,122000,244911390,9090,9090,9090,9090,0
20241002,121900,244911390,9090,9090,9090,9090,0
20241002,121800,244911390,9090,9080,9090,9070,210
20241002,121700,243003780,9080,9080,9080,9080,0
20241002,121600,243003780,9080,9080,9080,9080,0
20241002,121500,243003780,9080,9080,9080,9080,0
20241002,121400,243003780,9080,9080,9080,9080,0
20241002,121300,243003780,9080,9080,9080,9080,0
20241002,121200,243003780,9080,9080,9080,9080,0
20241002,121100,243003780,9080,9080,9080,9080,0
20241002,121000,243003780,9080,9080,9080,9080,0
20241002,120900,243003780,9080,9080,9080,9080,0
20241002,120800,243003780,9080,9080,9080,9080,0
20241002,120700,243003780,9080,9080,9080,9080,0
20241002,120600,243003780,9080,9080,9080,9080,123
20241002,120500,241886940,9070,9070,9070,9070,80
20241002,120400,241161340,9040,9040,9040,9040,0
20241002,120300,241161340,9040,9040,9040,9040,20
20241002,120200,240980540,9050,9050,9050,9050,11
20241002,120100,240880990,9050,9050,9050,9050,0
20241002,120000,240880990,9050,9050,9050,9050,0
20241002,115900,240880990,9050,9050,9050,9050,0
20241002,115800,240880990,9050,9050,9050,9050,0
20241002,115700,240880990,9050,9050,9050,9050,0
20241002,115600,240880990,9050,9050,9050,9050,0
20241002,115500,240880990,9050,9050,9050,9050,1
20241002,115400,240871940,9050,9050,9050,9050,0
20241002,115300,240871940,9050,9050,9050,9050,3
20241002,115200,240844790,9060,9060,9060,9060,0
20241002,115100,240844790,9060,9060,9060,9060,0
20241002,115000,240844790,9060,9060,9060,9060,16
20241002,114900,240699830,9040,9040,9040,9040,0
20241002,114800,240699830,9040,9040,9040,9040,0
20241002,114700,240699830,9040,9040,9040,9040,0
20241002,114600,240699830,9040,9040,9040,9040,2
20241002,114500,240681750,9040,9040,9040,9040,36
20241002,114400,240356310,9050,9060,9060,9050,29
20241002,114300,240093710,9060,9060,9060,9060,1
20241002,114200,240084650,9060,9060,9060,9060,0
20241002,114100,240084650,9060,9060,9060,9060,60
20241002,114000,239541050,9040,9040,9040,9040,1
20241002,113900,239532010,9040,9040,9040,9040,0
20241002,113800,239532010,9040,9080,9080,9040,103
20241002,113700,238600670,9090,9090,9090,9090,0
20241002,113600,238600670,9090,9090,9090,9090,20
20241002,113500,238418870,9090,9090,9090,9090,0
20241002,113400,238418870,9090,9090,9090,9090,1
20241002,113300,238409780,9120,9120,9120,9120,0
20241002,113200,238409780,9120,9120,9120,9120,0
20241002,113100,238409780,9120,9120,9120,9120,0
20241002,113000,238409780,9120,9120,9120,9120,0
20241002,112900,238409780,9120,9120,9120,9120,0
20241002,112800,238409780,9120,9120,9120,9120,0
20241002,112700,238409780,9120,9120,9120,9120,0
20241002,112600,238409780,9120,9100,9120,9090,25
20241002,112500,238182460,9100,9100,9100,9100,0
20241002,112400,238182460,9100,9100,9100,9100,9
20241002,112300,238100560,9110,9110,9110,9110,0
20241002,112200,238100560,9110,9110,9110,9110,50
20241002,112100,237645060,9130,9130,9130,9130,0
20241002,112000,237645060,9130,9130,9130,9130,10
20241002,111900,237553760,9130,9130,9130,9130,0
20241002,111800,237553760,9130,9130,9130,9130,0
20241002,111700,237553760,9130,9130,9130,9130,0
20241002,111600,237553760,9130,9130,9130,9130,1
20241002,111500,237544630,9130,9130,9130,9130,0
20241002,111400,237544630,9130,9130,9130,9130,0
20241002,111300,237544630,9130,9130,9130,9130,0
20241002,111200,237544630,9130,9130,9130,9130,100
20241002,111100,236631630,9110,9110,9110,9110,28
20241002,111000,236376550,9130,9110,9130,9100,147
20241002,110900,235038440,9110,9110,9110,9110,7
20241002,110800,234974670,9110,9110,9110,9110,4
20241002,110700,234938230,9110,9110,9110,9110,0
20241002,110600,234938230,9110,9110,9110,9110,1
20241002,110500,234929120,9100,9100,9100,9100,20
20241002,110400,234747120,9100,9090,9120,9090,148
20241002,110300,233398110,9080,9080,9080,9080,0
20241002,110200,233398110,9080,9080,9080,9080,256
20241002,110100,231073630,9080,9080,9080,9080,4
20241002,110000,231037310,9120,9120,9120,9120,0
20241002,105900,231037310,9120,9120,9120,9120,0
20241002,105800,231037310,9120,9120,9120,9120,1
20241002,105700,231028190,9090,9090,9090,9090,0
20241002,105600,231028190,9090,9090,9090,9090,0
20241002,105500,231028190,9090,9090,9090,9090,79
20241002,105400,230310080,9120,9120,9120,9120,9
20241002,105300,230228000,9110,9110,9110,9110,0
20241002,105200,230228000,9110,9110,9110,9110,0
20241002,105100,230228000,9110,9110,9110,9110,0
20241002,105000,230228000,9110,9110,9110,9110,50
20241002,104900,229772500,9100,9100,9100,9100,73
20241002,104800,229108200,9090,9040,9090,9040,716
20241002,104700,222609270,9040,9040,9040,9040,0
20241002,104600,222609270,9040,9040,9040,9040,0
20241002,104500,222609270,9040,9040,9040,9040,504
20241002,104400,218053110,9040,9040,9040,9040,0
20241002,104300,218053110,9040,9040,9040,9040,0
20241002,104200,218053110,9040,9050,9050,9040,756
20241002,104100,211216700,9040,9050,9050,9040,47
20241002,104000,210791490,9050,9050,9050,9050,50
20241002,103900,210338990,9050,9050,9050,9050,38
20241002,103800,209995090,9050,9050,9050,9050,0
20241002,103700,209995090,9050,9050,9050,9050,52
20241002,103600,209524490,9060,9060,9060,9060,0
20241002,103500,209524490,9060,9060,9060,9060,112
20241002,103400,208509770,9060,9060,9060,9060,72
20241002,103300,207857450,9050,9050,9050,9050,10
20241002,103200,207766950,9060,9040,9060,9040,166
20241002,103100,206263890,9040,9040,9040,9040,0
20241002,103000,206263890,9040,9030,9040,9030,198
20241002,102900,204474770,9030,9010,9030,9010,183
20241002,102800,202825010,8980,8970,8980,8970,95
20241002,102700,201972500,8970,8960,8970,8960,89
20241002,102600,201174240,8970,9010,9010,8960,154
20241002,102500,199794070,8970,8940,9010,8940,77
20241002,102400,199104680,8950,9010,9010,8950,169
20241002,102300,197591350,9010,9010,9010,9010,0
20241002,102200,197591350,9010,8990,9010,8990,8
20241002,102100,197519290,8960,8970,8970,8950,229
20241002,102000,195466210,9020,9020,9020,8980,178
20241002,101900,193863370,9010,9010,9010,9010,0
20241002,101800,193863370,9010,9010,9010,9010,0
20241002,101700,193863370,9010,9010,9010,9010,100
20241002,101600,192962370,9010,9010,9010,9010,30
20241002,101500,192692070,9010,9010,9010,9010,50
20241002,101400,192241570,9010,9010,9010,9010,10
20241002,101300,192151470,9000,9000,9000,9000,0
20241002,101200,192151470,9000,9000,9000,9000,0
20241002,101100,192151470,9000,9000,9000,9000,3
20241002,101000,192124470,8960,8950,8970,8940,3553
20241002,100900,160290850,8940,8930,8940,8930,59
20241002,100800,159763710,8970,8970,8970,8970,1
20241002,100700,159754740,8970,8930,8970,8930,153
20241002,100600,158387930,8970,8970,8970,8970,0
20241002,100500,158387930,8970,8970,8970,8970,0
20241002,100400,158387930,8970,8970,8970,8970,16
20241002,100300,158244410,8950,8950,8950,8950,46
20241002,100200,157832710,8950,8950,8950,8950,0
20241002,100100,157832710,8950,8950,8950,8950,0
20241002,100000,157832710,8950,8950,8950,8950,240
20241002,095900,155684710,8950,8930,8950,8930,1788
20241002,095800,139716930,8930,8930,8930,8930,19
20241002,095700,139547260,8930,8910,8930,8910,52
20241002,095600,139083900,8910,8910,8910,8910,10
20241002,095500,138994800,8910,8910,8910,8910,10
20241002,095400,138905700,8930,8930,8930,8930,0
20241002,095300,138905700,8930,8930,8930,8930,0
20241002,095200,138905700,8930,8930,8930,8930,0
20241002,095100,138905700,8930,8950,8950,8900,246
20241002,095000,136710930,8930,8930,8930,8930,0
20241002,094900,136710930,8930,8930,8930,8930,1
20241002,094800,136702000,8930,8930,8930,8930,50
20241002,094700,136255500,8950,8950,8950,8950,20
20241002,094600,136076500,8950,8950,8950,8950,3
20241002,094500,136049650,8950,8950,8950,8950,3
20241002,094400,136022800,8940,8940,8940,8940,1025
20241002,094300,126859300,8940,8870,8940,8870,2
20241002,094200,126841490,8870,8900,8900,8870,101
20241002,094100,125943610,8910,8890,8910,8890,63
20241002,094000,125382980,8900,8890,8900,8870,69
20241002,093900,124769980,8910,8910,8910,8910,19
20241002,093800,124600690,8960,8960,8960,8960,1
20241002,093700,124591730,8960,8960,8960,8960,2
20241002,093600,124573810,8960,8960,8960,8960,0
20241002,093500,124573810,8960,8960,8960,8960,0
20241002,093400,124573810,8960,8960,8960,8960,10
20241002,093300,124484210,8960,8960,8960,8960,0
20241002,093200,124484210,8960,8940,8960,8940,500
20241002,093100,120007670,8860,8860,8860,8860,39
20241002,093000,119662130,8850,8860,8880,8850,890
20241002,092900,111781630,8860,8880,8880,8850,470
20241002,092800,107611410,8890,8900,8900,8890,294
20241002,092700,104997650,8910,8920,8920,8910,46
20241002,092600,104587680,8920,8920,8920,8920,0
20241002,092500,104587680,8920,8920,8920,8920,3
20241002,092400,104560920,8920,8920,8920,8920,141
20241002,092300,103303200,8970,8970,8970,8970,1
20241002,092200,103294230,8910,8890,8910,8880,369
20241002,092100,100010980,8880,9000,9000,8880,4924
20241002,092000,56060370,9000,9000,9000,9000,10
20241002,091900,55970370,9000,9000,9000,9000,0
20241002,091800,55970370,9000,9000,9000,9000,1
20241002,091700,55961370,8980,8980,8980,8980,62
20241002,091600,55404610,8990,8990,8990,8990,4
20241002,091500,55368650,9000,8990,9000,8990,10
20241002,091400,55278660,9000,9000,9000,9000,0
20241002,091300,55278660,9000,9010,9010,9000,165
20241002,091200,53793010,8950,8960,8960,8950,161
20241002,091100,52351540,8950,8990,8990,8950,1133
20241002,091000,42191410,8990,9000,9000,8990,23
20241002,090900,41984620,9000,9000,9000,9000,5
20241002,090800,41939620,9010,9030,9030,9010,6
20241002,090700,41885480,9040,9040,9040,9040,1
20241002,090600,41876440,8980,8980,8980,8980,355
20241002,090500,38688540,8990,9000,9000,8990,258
20241002,090400,36368450,9050,9050,9050,9050,34
20241002,090300,36060750,9000,9020,9090,8990,2791
20241002,090200,10934910,9020,9030,9030,9020,571
20241002,090100,5783880,9030,9030,9030,9030,26
20241002,090000,5549100,9140,9020,9140,9020,615