KissMeData/059270/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,194000,649925700,8000,8000,8000,8000,2036
20241002,193900,649925700,8000,8000,8000,8000,0
20241002,193800,649925700,8000,8000,8000,8000,0
20241002,193700,649925700,8000,8000,8000,8000,0
20241002,193600,649925700,8000,8000,8000,8000,0
20241002,193500,649925700,8000,8000,8000,8000,0
20241002,193400,649925700,8000,8000,8000,8000,0
20241002,193300,649925700,8000,8000,8000,8000,0
20241002,193200,649925700,8000,8000,8000,8000,0
20241002,193100,649925700,8000,8000,8000,8000,0
20241002,193000,649925700,8000,8000,8000,8000,0
20241002,192900,649925700,8000,8000,8000,8000,0
20241002,192800,649925700,8000,8000,8000,8000,0
20241002,192700,649925700,8000,8000,8000,8000,0
20241002,192600,649925700,8000,8000,8000,8000,0
20241002,192500,649925700,8000,8000,8000,8000,0
20241002,192400,649925700,8000,8000,8000,8000,0
20241002,192300,649925700,8000,8000,8000,8000,0
20241002,192200,649925700,8000,8000,8000,8000,0
20241002,192100,649925700,8000,8000,8000,8000,0
20241002,192000,649925700,8000,8000,8000,8000,0
20241002,191900,649925700,8000,8000,8000,8000,0
20241002,191800,649925700,8000,8000,8000,8000,0
20241002,191700,649925700,8000,8000,8000,8000,0
20241002,191600,649925700,8000,8000,8000,8000,0
20241002,191500,649925700,8000,8000,8000,8000,0
20241002,191400,649925700,8000,8000,8000,8000,0
20241002,191300,649925700,8000,8000,8000,8000,0
20241002,191200,649925700,8000,8000,8000,8000,0
20241002,191100,649925700,8000,8000,8000,8000,0
20241002,191000,649925700,8000,8000,8000,8000,2036
20241002,190900,649925700,8000,8000,8000,8000,0
20241002,190800,649925700,8000,8000,8000,8000,0
20241002,190700,649925700,8000,8000,8000,8000,0
20241002,190600,649925700,8000,8000,8000,8000,0
20241002,190500,649925700,8000,8000,8000,8000,0
20241002,190400,649925700,8000,8000,8000,8000,0
20241002,190300,649925700,8000,8000,8000,8000,0
20241002,190200,649925700,8000,8000,8000,8000,0
20241002,190100,649925700,8000,8000,8000,8000,0
20241002,190000,649925700,8000,8000,8000,8000,0
20241002,185900,649925700,8000,8000,8000,8000,0
20241002,185800,649925700,8000,8000,8000,8000,0
20241002,185700,649925700,8000,8000,8000,8000,0
20241002,185600,649925700,8000,8000,8000,8000,0
20241002,185500,649925700,8000,8000,8000,8000,0
20241002,185400,649925700,8000,8000,8000,8000,0
20241002,185300,649925700,8000,8000,8000,8000,0
20241002,185200,649925700,8000,8000,8000,8000,0
20241002,185100,649925700,8000,8000,8000,8000,0
20241002,185000,649925700,8000,8000,8000,8000,0
20241002,184900,649925700,8000,8000,8000,8000,0
20241002,184800,649925700,8000,8000,8000,8000,0
20241002,184700,649925700,8000,8000,8000,8000,0
20241002,184600,649925700,8000,8000,8000,8000,0
20241002,184500,649925700,8000,8000,8000,8000,0
20241002,184400,649925700,8000,8000,8000,8000,0
20241002,184300,649925700,8000,8000,8000,8000,0
20241002,184200,649925700,8000,8000,8000,8000,0
20241002,184100,649925700,8000,8000,8000,8000,0
20241002,184000,649925700,8000,8000,8000,8000,2036
20241002,183900,649925700,8000,8000,8000,8000,0
20241002,183800,649925700,8000,8000,8000,8000,0
20241002,183700,649925700,8000,8000,8000,8000,0
20241002,183600,649925700,8000,8000,8000,8000,0
20241002,183500,649925700,8000,8000,8000,8000,0
20241002,183400,649925700,8000,8000,8000,8000,0
20241002,183300,649925700,8000,8000,8000,8000,0
20241002,183200,649925700,8000,8000,8000,8000,0
20241002,183100,649925700,8000,8000,8000,8000,0
20241002,183000,649925700,8000,8000,8000,8000,0
20241002,182900,649925700,8000,8000,8000,8000,0
20241002,182800,649925700,8000,8000,8000,8000,0
20241002,182700,649925700,8000,8000,8000,8000,0
20241002,182600,649925700,8000,8000,8000,8000,0
20241002,182500,649925700,8000,8000,8000,8000,0
20241002,182400,649925700,8000,8000,8000,8000,0
20241002,182300,649925700,8000,8000,8000,8000,0
20241002,182200,649925700,8000,8000,8000,8000,0
20241002,182100,649925700,8000,8000,8000,8000,0
20241002,182000,649925700,8000,8000,8000,8000,0
20241002,181900,649925700,8000,8000,8000,8000,0
20241002,181800,649925700,8000,8000,8000,8000,0
20241002,181700,649925700,8000,8000,8000,8000,0
20241002,181600,649925700,8000,8000,8000,8000,0
20241002,181500,649925700,8000,8000,8000,8000,0
20241002,181400,649925700,8000,8000,8000,8000,0
20241002,181300,649925700,8000,8000,8000,8000,0
20241002,181200,649925700,8000,8000,8000,8000,0
20241002,181100,649925700,8000,8000,8000,8000,0
20241002,181000,649925700,8000,8000,8000,8000,2036
20241002,180900,649925700,8000,8000,8000,8000,0
20241002,180800,649925700,8000,8000,8000,8000,0
20241002,180700,649925700,8000,8000,8000,8000,0
20241002,180600,649925700,8000,8000,8000,8000,0
20241002,180500,649925700,8000,8000,8000,8000,0
20241002,180400,649925700,8000,8000,8000,8000,0
20241002,180300,649925700,8000,8000,8000,8000,0
20241002,180200,649925700,8000,8000,8000,8000,0
20241002,180100,649925700,8000,8000,8000,8000,0
20241002,180000,649925700,8000,8000,8000,8000,0
20241002,175900,649925700,8000,8000,8000,8000,0
20241002,175800,649925700,8000,8000,8000,8000,0
20241002,175700,649925700,8000,8000,8000,8000,0
20241002,175600,649925700,8000,8000,8000,8000,0
20241002,175500,649925700,8000,8000,8000,8000,0
20241002,175400,649925700,8000,8000,8000,8000,0
20241002,175300,649925700,8000,8000,8000,8000,0
20241002,175200,649925700,8000,8000,8000,8000,0
20241002,175100,649925700,8000,8000,8000,8000,0
20241002,175000,649925700,8000,8000,8000,8000,0
20241002,174900,649925700,8000,8000,8000,8000,0
20241002,174800,649925700,8000,8000,8000,8000,0
20241002,174700,649925700,8000,8000,8000,8000,0
20241002,174600,649925700,8000,8000,8000,8000,0
20241002,174500,649925700,8000,8000,8000,8000,0
20241002,174400,649925700,8000,8000,8000,8000,0
20241002,174300,649925700,8000,8000,8000,8000,0
20241002,174200,649925700,8000,8000,8000,8000,0
20241002,174100,649925700,8000,8000,8000,8000,0
20241002,174000,649925700,8000,8000,8000,8000,2036
20241002,173900,649925700,8000,8000,8000,8000,0
20241002,173800,649925700,8000,8000,8000,8000,0
20241002,173700,649925700,8000,8000,8000,8000,0
20241002,173600,649925700,8000,8000,8000,8000,0
20241002,173500,649925700,8000,8000,8000,8000,0
20241002,173400,649925700,8000,8000,8000,8000,0
20241002,173300,649925700,8000,8000,8000,8000,0
20241002,173200,649925700,8000,8000,8000,8000,0
20241002,173100,649925700,8000,8000,8000,8000,0
20241002,173000,649925700,8000,8000,8000,8000,0
20241002,172900,649925700,8000,8000,8000,8000,0
20241002,172800,649925700,8000,8000,8000,8000,0
20241002,172700,649925700,8000,8000,8000,8000,0
20241002,172600,649925700,8000,8000,8000,8000,0
20241002,172500,649925700,8000,8000,8000,8000,0
20241002,172400,649925700,8000,8000,8000,8000,0
20241002,172300,649925700,8000,8000,8000,8000,0
20241002,172200,649925700,8000,8000,8000,8000,0
20241002,172100,649925700,8000,8000,8000,8000,0
20241002,172000,649925700,8000,8000,8000,8000,0
20241002,171900,649925700,8000,8000,8000,8000,0
20241002,171800,649925700,8000,8000,8000,8000,0
20241002,171700,649925700,8000,8000,8000,8000,0
20241002,171600,649925700,8000,8000,8000,8000,0
20241002,171500,649925700,8000,8000,8000,8000,0
20241002,171400,649925700,8000,8000,8000,8000,0
20241002,171300,649925700,8000,8000,8000,8000,0
20241002,171200,649925700,8000,8000,8000,8000,0
20241002,171100,649925700,8000,8000,8000,8000,0
20241002,171000,649925700,8000,8000,8000,8000,2036
20241002,170900,649925700,8000,8000,8000,8000,0
20241002,170800,649925700,8000,8000,8000,8000,0
20241002,170700,649925700,8000,8000,8000,8000,0
20241002,170600,649925700,8000,8000,8000,8000,0
20241002,170500,649925700,8000,8000,8000,8000,0
20241002,170400,649925700,8000,8000,8000,8000,0
20241002,170300,649925700,8000,8000,8000,8000,0
20241002,170200,649925700,8000,8000,8000,8000,0
20241002,170100,649925700,8000,8000,8000,8000,0
20241002,170000,649925700,8000,8000,8000,8000,0
20241002,165900,649925700,8000,8000,8000,8000,0
20241002,165800,649925700,8000,8000,8000,8000,0
20241002,165700,649925700,8000,8000,8000,8000,0
20241002,165600,649925700,8000,8000,8000,8000,0
20241002,165500,649925700,8000,8000,8000,8000,0
20241002,165400,649925700,8000,8000,8000,8000,0
20241002,165300,649925700,8000,8000,8000,8000,0
20241002,165200,649925700,8000,8000,8000,8000,0
20241002,165100,649925700,8000,8000,8000,8000,0
20241002,165000,649925700,8000,8000,8000,8000,0
20241002,164900,649925700,8000,8000,8000,8000,0
20241002,164800,649925700,8000,8000,8000,8000,0
20241002,164700,649925700,8000,8000,8000,8000,0
20241002,164600,649925700,8000,8000,8000,8000,0
20241002,164500,649925700,8000,8000,8000,8000,0
20241002,164400,649925700,8000,8000,8000,8000,0
20241002,164300,649925700,8000,8000,8000,8000,0
20241002,164200,649925700,8000,8000,8000,8000,0
20241002,164100,649925700,8000,8000,8000,8000,0
20241002,164000,649925700,8000,8000,8000,8000,2036
20241002,163900,649925700,8000,8000,8000,8000,0
20241002,163800,649925700,8000,8000,8000,8000,0
20241002,163700,649925700,8000,8000,8000,8000,0
20241002,163600,649925700,8000,8000,8000,8000,0
20241002,163500,649925700,8000,8000,8000,8000,0
20241002,163400,649925700,8000,8000,8000,8000,0
20241002,163300,649925700,8000,8000,8000,8000,0
20241002,163200,649925700,8000,8000,8000,8000,0
20241002,163100,649925700,8000,8000,8000,8000,0
20241002,163000,649925700,8000,8000,8000,8000,0
20241002,162900,649925700,8000,8000,8000,8000,0
20241002,162800,649925700,8000,8000,8000,8000,0
20241002,162700,649925700,8000,8000,8000,8000,0
20241002,162600,649925700,8000,8000,8000,8000,0
20241002,162500,649925700,8000,8000,8000,8000,0
20241002,162400,649925700,8000,8000,8000,8000,0
20241002,162300,649925700,8000,8000,8000,8000,0
20241002,162200,649925700,8000,8000,8000,8000,0
20241002,162100,649925700,8000,8000,8000,8000,0
20241002,162000,649925700,8000,8000,8000,8000,0
20241002,161900,649925700,8000,8000,8000,8000,0
20241002,161800,649925700,8000,8000,8000,8000,0
20241002,161700,649925700,8000,8000,8000,8000,0
20241002,161600,649925700,8000,8000,8000,8000,0
20241002,161500,649925700,8000,8000,8000,8000,0
20241002,161400,649925700,8000,8000,8000,8000,0
20241002,161300,649925700,8000,8000,8000,8000,0
20241002,161200,649925700,8000,8000,8000,8000,0
20241002,161100,649925700,8000,8000,8000,8000,0
20241002,161000,649925700,8000,8000,8000,8000,2036
20241002,160900,649925700,8000,8000,8000,8000,0
20241002,160800,649925700,8000,8000,8000,8000,0
20241002,160700,649925700,8000,8000,8000,8000,0
20241002,160600,649925700,8000,8000,8000,8000,0
20241002,160500,649925700,8000,8000,8000,8000,0
20241002,160400,649925700,8000,8000,8000,8000,0
20241002,160300,649925700,8000,8000,8000,8000,0
20241002,160200,649925700,8000,8000,8000,8000,0
20241002,160100,649925700,8000,8000,8000,8000,0
20241002,160000,649925700,8000,8000,8000,8000,0
20241002,155900,649925700,8000,8000,8000,8000,0
20241002,155800,649925700,8000,8000,8000,8000,0
20241002,155700,649925700,8000,8000,8000,8000,0
20241002,155600,649925700,8000,8000,8000,8000,0
20241002,155500,649925700,8000,8000,8000,8000,0
20241002,155400,649925700,8000,8000,8000,8000,0
20241002,155300,649925700,8000,8000,8000,8000,0
20241002,155200,649925700,8000,8000,8000,8000,0
20241002,155100,649925700,8000,8000,8000,8000,0
20241002,155000,649925700,8000,8000,8000,8000,0
20241002,154900,649925700,8000,8000,8000,8000,0
20241002,154800,649925700,8000,8000,8000,8000,0
20241002,154700,649925700,8000,8000,8000,8000,0
20241002,154600,649925700,8000,8000,8000,8000,0
20241002,154500,649925700,8000,8000,8000,8000,0
20241002,154400,649925700,8000,8000,8000,8000,0
20241002,154300,649925700,8000,8000,8000,8000,0
20241002,154200,649925700,8000,8000,8000,8000,0
20241002,154100,649925700,8000,8000,8000,8000,0
20241002,154000,649925700,8000,8000,8000,8000,2036
20241002,153900,649925700,8000,8000,8000,8000,0
20241002,153800,649925700,8000,8000,8000,8000,0
20241002,153700,649925700,8000,8000,8000,8000,0
20241002,153600,649925700,8000,8000,8000,8000,0
20241002,153500,649925700,8000,8000,8000,8000,0
20241002,153400,649925700,8000,8000,8000,8000,0
20241002,153300,649925700,8000,8000,8000,8000,0
20241002,153200,649925700,8000,8000,8000,8000,0
20241002,153100,649925700,8000,8000,8000,8000,0
20241002,153000,649925700,8000,8000,8000,8000,2036
20241002,152900,633637700,7980,7980,7980,7980,0
20241002,152800,633637700,7980,7980,7980,7980,0
20241002,152700,633637700,7980,7980,7980,7980,0
20241002,152600,633637700,7980,7980,7980,7980,0
20241002,152500,633637700,7980,7980,7980,7980,0
20241002,152400,633637700,7980,7980,7980,7980,0
20241002,152300,633637700,7980,7980,7980,7980,0
20241002,152200,633637700,7980,7980,7980,7980,0
20241002,152100,633637700,7980,7980,7980,7980,0
20241002,152000,633637700,7980,7980,7980,7980,0
20241002,151900,633637700,7980,7980,7980,7980,207
20241002,151800,631985840,7980,7980,7980,7970,154
20241002,151700,630758040,7970,7980,7980,7970,440
20241002,151600,627250930,7980,7980,7980,7980,31
20241002,151500,627003550,7990,7990,7990,7990,7
20241002,151400,626947620,7990,7970,7990,7970,119
20241002,151300,625997810,7970,7980,7980,7970,602
20241002,151200,621199850,7980,7990,7990,7980,508
20241002,151100,617145910,7990,7990,7990,7990,0
20241002,151000,617145910,7990,7990,7990,7990,10
20241002,150900,617066010,7980,7980,7980,7980,15
20241002,150800,616946310,7980,7980,7980,7980,0
20241002,150700,616946310,7980,7980,7980,7980,3
20241002,150600,616922370,7980,7980,7980,7980,952
20241002,150500,609325410,7990,7990,7990,7990,136
20241002,150400,608238770,7980,7980,7980,7980,259
20241002,150300,606171950,7980,7970,7980,7970,666
20241002,150200,600857650,7970,7950,7970,7950,648
20241002,150100,595705590,7950,7960,7960,7950,164
20241002,150000,594400590,7950,7960,7960,7950,235
20241002,145900,592530230,7960,7960,7960,7960,0
20241002,145800,592530230,7960,7960,7960,7960,0
20241002,145700,592530230,7960,7960,7960,7960,0
20241002,145600,592530230,7960,7960,7960,7960,550
20241002,145500,588152230,7960,7960,7960,7960,930
20241002,145400,580749430,7960,7960,7960,7960,0
20241002,145300,580749430,7960,7970,7970,7960,3803
20241002,145200,550465910,7980,7980,7980,7980,160
20241002,145100,549189110,7980,7980,7980,7980,260
20241002,145000,547114310,7980,7980,7980,7980,100
20241002,144900,546316310,7980,7980,7980,7980,42
20241002,144800,545981150,7980,7980,7980,7980,0
20241002,144700,545981150,7980,7980,7980,7980,102
20241002,144600,545167190,7980,7980,7980,7980,0
20241002,144500,545167190,7980,7980,7980,7980,1
20241002,144400,545159210,7980,7970,7980,7970,678
20241002,144300,539752770,7980,7980,7980,7980,0
20241002,144200,539752770,7980,7990,7990,7980,301
20241002,144100,537350780,7980,7980,7980,7980,0
20241002,144000,537350780,7980,7980,7980,7980,0
20241002,143900,537350780,7980,7980,7980,7980,0
20241002,143800,537350780,7980,7970,7980,7970,2
20241002,143700,537334830,7980,7980,7980,7980,0
20241002,143600,537334830,7980,7980,7980,7980,0
20241002,143500,537334830,7980,7980,7980,7980,0
20241002,143400,537334830,7980,7970,7980,7970,1009
20241002,143300,529283110,7980,7970,7980,7970,420
20241002,143200,525932710,7970,7970,7970,7970,605
20241002,143100,521110860,7970,7970,7970,7970,0
20241002,143000,521110860,7970,7970,7970,7970,25
20241002,142900,520911610,7970,7970,7970,7970,300
20241002,142800,518520610,7970,7970,7970,7970,300
20241002,142700,516129610,7970,7970,7970,7970,0
20241002,142600,516129610,7970,7980,7980,7970,1969
20241002,142500,500419510,7980,7980,7980,7980,0
20241002,142400,500419510,7980,7980,7980,7980,54
20241002,142300,499988590,7980,7980,7980,7980,0
20241002,142200,499988590,7980,7980,7980,7980,200
20241002,142100,498392590,7980,7990,7990,7980,101
20241002,142000,497586600,8000,8000,8000,8000,1
20241002,141900,497578600,7990,7990,7990,7990,0
20241002,141800,497578600,7990,7990,7990,7990,0
20241002,141700,497578600,7990,7990,7990,7990,7
20241002,141600,497522670,8000,8000,8000,8000,336
20241002,141500,494834670,8000,8000,8000,8000,465
20241002,141400,491114670,8000,8000,8000,8000,0
20241002,141300,491114670,8000,8000,8000,8000,0
20241002,141200,491114670,8000,8010,8010,8000,564
20241002,141100,486602660,8000,7990,8000,7990,439
20241002,141000,483090760,7990,7990,7990,7990,0
20241002,140900,483090760,7990,7990,7990,7990,17
20241002,140800,482954930,7990,7990,7990,7990,0
20241002,140700,482954930,7990,7990,7990,7990,1
20241002,140600,482946940,7980,7970,7980,7970,99
20241002,140500,482157570,7970,7970,7970,7970,0
20241002,140400,482157570,7970,7950,7970,7950,21
20241002,140300,481990600,7960,7960,7960,7960,750
20241002,140200,476020600,7960,7960,7960,7960,69
20241002,140100,475471360,7960,7960,7960,7960,0
20241002,140000,475471360,7960,7950,7960,7950,1499
20241002,135900,463554260,7960,7960,7960,7960,0
20241002,135800,463554260,7960,7960,7960,7960,31
20241002,135700,463307500,7960,7960,7960,7960,0
20241002,135600,463307500,7960,7960,7960,7960,200
20241002,135500,461715500,7960,7960,7960,7960,40
20241002,135400,461397100,7970,7970,7970,7970,255
20241002,135300,459364750,7980,7980,7980,7980,0
20241002,135200,459364750,7980,7980,7980,7980,0
20241002,135100,459364750,7980,7980,7980,7980,52
20241002,135000,458949790,7990,7990,7990,7990,0
20241002,134900,458949790,7990,7980,7990,7980,50
20241002,134800,458550780,7970,7970,7970,7970,155
20241002,134700,457315430,7970,7970,7970,7970,0
20241002,134600,457315430,7970,7970,7970,7970,48
20241002,134500,456932870,7960,7960,7960,7960,500
20241002,134400,452952870,7970,7970,7970,7970,5
20241002,134300,452913020,7980,7980,7980,7980,0
20241002,134200,452913020,7980,7970,7980,7960,601
20241002,134100,448128720,7970,7970,7970,7970,0
20241002,134000,448128720,7970,7970,7970,7970,0
20241002,133900,448128720,7970,7970,7970,7970,500
20241002,133800,444143720,7970,7970,7970,7970,104
20241002,133700,443314840,7980,7980,7980,7980,2
20241002,133600,443298880,7970,7990,7990,7970,210
20241002,133500,441624180,7980,7980,7980,7980,200
20241002,133400,440028180,7980,7980,7980,7980,0
20241002,133300,440028180,7980,7980,7980,7980,12
20241002,133200,439932420,7980,7980,7980,7980,200
20241002,133100,438336420,7980,7980,7980,7980,296
20241002,133000,435974340,7980,7980,7980,7980,1
20241002,132900,435966360,7980,7980,7980,7980,100
20241002,132800,435168360,7980,7980,7980,7980,883
20241002,132700,428122020,7980,7980,7980,7980,0
20241002,132600,428122020,7980,7990,7990,7980,200
20241002,132500,426524470,7990,7990,7990,7990,100
20241002,132400,425725470,7990,7990,7990,7990,200
20241002,132300,424127470,7990,7990,7990,7990,0
20241002,132200,424127470,7990,7990,7990,7990,200
20241002,132100,422529470,7990,7990,7990,7990,100
20241002,132000,421730470,7990,7990,7990,7990,0
20241002,131900,421730470,7990,7990,7990,7990,423
20241002,131800,418350700,7990,7990,7990,7990,0
20241002,131700,418350700,7990,8000,8000,7990,300
20241002,131600,415952960,7990,7990,7990,7990,388
20241002,131500,412852840,7990,8000,8000,7990,279
20241002,131400,410621630,8000,8000,8000,8000,0
20241002,131300,410621630,8000,8000,8000,8000,0
20241002,131200,410621630,8000,8000,8000,8000,300
20241002,131100,408221630,8000,8000,8000,8000,100
20241002,131000,407421630,8000,8000,8000,8000,526
20241002,130900,403213630,8010,8010,8010,8010,185
20241002,130800,401731780,8000,8000,8000,8000,0
20241002,130700,401731780,8000,8000,8000,8000,0
20241002,130600,401731780,8000,8000,8000,8000,0
20241002,130500,401731780,8000,8000,8000,8000,879
20241002,130400,394699780,7990,7990,7990,7990,135
20241002,130300,393621130,7990,7990,7990,7990,15
20241002,130200,393501280,7990,7990,7990,7990,0
20241002,130100,393501280,7990,7990,7990,7990,20
20241002,130000,393341480,8000,8000,8000,8000,8
20241002,125900,393277480,8000,8000,8000,8000,113
20241002,125800,392373480,8000,8000,8000,8000,0
20241002,125700,392373480,8000,8000,8000,8000,0
20241002,125600,392373480,8000,8000,8000,8000,0
20241002,125500,392373480,8000,8000,8000,8000,0
20241002,125400,392373480,8000,8000,8000,8000,30
20241002,125300,392133480,8000,8000,8000,8000,43
20241002,125200,391789480,8000,8000,8000,8000,7
20241002,125100,391733480,8000,8000,8000,8000,45
20241002,125000,391373480,8000,8000,8000,8000,6
20241002,124900,391325480,8000,8000,8000,8000,0
20241002,124800,391325480,8000,8000,8000,8000,406
20241002,124700,388077480,8000,8000,8000,8000,0
20241002,124600,388077480,8000,8000,8000,8000,10
20241002,124500,387997480,8000,8000,8000,8000,14
20241002,124400,387885480,8000,8000,8000,8000,69
20241002,124300,387333480,8000,8000,8000,8000,85
20241002,124200,386653480,8000,8000,8000,8000,315
20241002,124100,384133480,8000,8000,8000,8000,0
20241002,124000,384133480,8000,8000,8000,8000,100
20241002,123900,383333480,7990,7990,7990,7990,11
20241002,123800,383245590,8000,8000,8000,8000,0
20241002,123700,383245590,8000,7990,8000,7990,496
20241002,123600,379279470,7990,7990,7990,7990,2
20241002,123500,379263490,7990,7990,7990,7990,10
20241002,123400,379183590,8000,8000,8000,8000,0
20241002,123300,379183590,8000,8000,8000,8000,5
20241002,123200,379143590,8000,8000,8000,8000,12
20241002,123100,379047590,8000,8000,8000,8000,5
20241002,123000,379007590,8000,8000,8000,8000,170
20241002,122900,377647590,8010,8010,8010,8010,0
20241002,122800,377647590,8010,8010,8010,8010,20
20241002,122700,377487390,8000,8000,8000,8000,0
20241002,122600,377487390,8000,8000,8000,8000,0
20241002,122500,377487390,8000,8000,8000,8000,0
20241002,122400,377487390,8000,8000,8000,8000,180
20241002,122300,376047390,8000,8000,8000,8000,0
20241002,122200,376047390,8000,8000,8000,8000,0
20241002,122100,376047390,8000,8000,8000,8000,0
20241002,122000,376047390,8000,8000,8000,8000,0
20241002,121900,376047390,8000,8000,8000,8000,1
20241002,121800,376039390,7970,7970,7970,7970,0
20241002,121700,376039390,7970,7970,7970,7970,20
20241002,121600,375879990,7960,8020,8020,7960,801
20241002,121500,369493950,8020,8020,8020,8020,0
20241002,121400,369493950,8020,8020,8020,8020,0
20241002,121300,369493950,8020,8020,8020,8020,1
20241002,121200,369485930,8020,8020,8020,8020,375
20241002,121100,366478430,8020,8020,8020,8020,0
20241002,121000,366478430,8020,8020,8020,8020,5
20241002,120900,366438330,8020,8020,8020,8020,3
20241002,120800,366414270,8020,8020,8020,8020,0
20241002,120700,366414270,8020,8020,8020,8020,7
20241002,120600,366358130,8020,8020,8020,8020,0
20241002,120500,366358130,8020,8020,8020,8020,5
20241002,120400,366318030,7980,8000,8000,7980,109
20241002,120300,365448150,8020,8020,8020,8020,0
20241002,120200,365448150,8020,8020,8020,8020,0
20241002,120100,365448150,8020,8020,8020,8020,0
20241002,120000,365448150,8020,8020,8020,8020,0
20241002,115900,365448150,8020,8020,8020,8020,0
20241002,115800,365448150,8020,8020,8020,8020,0
20241002,115700,365448150,8020,8020,8020,8020,0
20241002,115600,365448150,8020,8020,8020,8020,0
20241002,115500,365448150,8020,8020,8020,8020,9
20241002,115400,365375970,7980,7980,7980,7980,0
20241002,115300,365375970,7980,7980,7980,7980,0
20241002,115200,365375970,7980,7980,7980,7980,0
20241002,115100,365375970,7980,7980,7980,7980,0
20241002,115000,365375970,7980,7980,7980,7980,2000
20241002,114900,349415970,7980,7980,7980,7980,0
20241002,114800,349415970,7980,7980,7980,7980,0
20241002,114700,349415970,7980,7980,7980,7980,0
20241002,114600,349415970,7980,7980,7980,7980,200
20241002,114500,347819970,7980,7980,7980,7980,0
20241002,114400,347819970,7980,7980,7980,7980,0
20241002,114300,347819970,7980,7990,7990,7980,175
20241002,114200,346421820,8000,8000,8000,8000,0
20241002,114100,346421820,8000,8000,8000,8000,0
20241002,114000,346421820,8000,8000,8000,8000,0
20241002,113900,346421820,8000,8000,8000,8000,0
20241002,113800,346421820,8000,8000,8000,8000,0
20241002,113700,346421820,8000,8000,8000,8000,66
20241002,113600,345893820,8000,8000,8000,8000,0
20241002,113500,345893820,8000,8000,8000,8000,0
20241002,113400,345893820,8000,8000,8000,8000,1
20241002,113300,345885820,8000,8000,8000,8000,77
20241002,113200,345269820,8000,8020,8020,8000,603
20241002,113100,340445300,8020,8020,8020,8020,0
20241002,113000,340445300,8020,8020,8020,8020,2
20241002,112900,340429260,8030,8030,8030,8030,5
20241002,112800,340389110,8040,8040,8040,8040,0
20241002,112700,340389110,8040,8040,8040,8040,0
20241002,112600,340389110,8040,8040,8040,8040,0
20241002,112500,340389110,8040,8040,8040,8040,0
20241002,112400,340389110,8040,8040,8040,8040,0
20241002,112300,340389110,8040,8040,8040,8040,0
20241002,112200,340389110,8040,8040,8040,8040,0
20241002,112100,340389110,8040,8040,8040,8040,0
20241002,112000,340389110,8040,8040,8040,8040,6
20241002,111900,340340870,8040,8040,8040,8040,0
20241002,111800,340340870,8040,8040,8040,8040,0
20241002,111700,340340870,8040,8040,8040,8040,0
20241002,111600,340340870,8040,8040,8040,8040,0
20241002,111500,340340870,8040,8040,8040,8040,0
20241002,111400,340340870,8040,8040,8040,8040,0
20241002,111300,340340870,8040,8040,8040,8040,0
20241002,111200,340340870,8040,8040,8040,8040,0
20241002,111100,340340870,8040,8040,8040,8040,0
20241002,111000,340340870,8040,8040,8040,8040,1
20241002,110900,340332830,8000,8000,8000,8000,0
20241002,110800,340332830,8000,8000,8000,8000,0
20241002,110700,340332830,8000,8000,8000,8000,15
20241002,110600,340212830,8040,8040,8040,8040,0
20241002,110500,340212830,8040,8040,8040,8040,0
20241002,110400,340212830,8040,8040,8040,8040,0
20241002,110300,340212830,8040,8040,8040,8040,2
20241002,110200,340196750,8040,8040,8040,8040,1
20241002,110100,340188710,8000,8000,8000,8000,0
20241002,110000,340188710,8000,8000,8000,8000,500
20241002,105900,336188710,8000,8000,8000,8000,0
20241002,105800,336188710,8000,8020,8020,8000,1500
20241002,105700,324187640,8040,8040,8040,8040,50
20241002,105600,323785640,8040,8040,8040,8040,0
20241002,105500,323785640,8040,8040,8040,8040,0
20241002,105400,323785640,8040,8040,8040,8040,0
20241002,105300,323785640,8040,8040,8040,8040,519
20241002,105200,319612880,8000,8000,8000,8000,0
20241002,105100,319612880,8000,8000,8000,8000,0
20241002,105000,319612880,8000,8000,8000,8000,100
20241002,104900,318812880,8000,8000,8000,8000,0
20241002,104800,318812880,8000,8000,8000,8000,61
20241002,104700,318324880,8000,8000,8000,8000,0
20241002,104600,318324880,8000,8050,8050,8000,3507
20241002,104500,290267030,8000,8000,8000,8000,0
20241002,104400,290267030,8000,8000,8000,8000,0
20241002,104300,290267030,8000,8000,8000,8000,0
20241002,104200,290267030,8000,8000,8000,8000,0
20241002,104100,290267030,8000,8020,8050,8000,2001
20241002,104000,274203340,8060,8060,8060,8060,0
20241002,103900,274203340,8060,8060,8060,8060,0
20241002,103800,274203340,8060,8060,8060,8060,17
20241002,103700,274066320,8070,8070,8070,8070,0
20241002,103600,274066320,8070,8060,8070,8060,6
20241002,103500,274017950,8010,8010,8010,8010,0
20241002,103400,274017950,8010,8010,8010,8010,0
20241002,103300,274017950,8010,8010,8010,8010,0
20241002,103200,274017950,8010,8010,8010,8010,0
20241002,103100,274017950,8010,8040,8040,8010,1000
20241002,103000,265992000,8040,8090,8090,8040,54
20241002,102900,265555230,8090,8070,8090,8070,514
20241002,102800,261407230,8050,8050,8050,8050,506
20241002,102700,257333930,8050,8050,8050,8050,0
20241002,102600,257333930,8050,8050,8050,8050,319
20241002,102500,254765980,8050,8050,8050,8020,687
20241002,102400,249241450,8050,8050,8050,8050,3
20241002,102300,249217300,8050,8070,8070,8050,121
20241002,102200,248242250,8050,8060,8060,8050,52
20241002,102100,247823430,8080,8070,8080,8070,1269
20241002,102000,237581500,8070,8070,8070,8070,50
20241002,101900,237178000,8090,8090,8090,8090,16
20241002,101800,237048560,8090,8080,8090,8080,100
20241002,101700,236239580,8090,8070,8090,8070,803
20241002,101600,229759310,8070,8100,8100,8070,4
20241002,101500,229727000,8100,8100,8100,8100,27
20241002,101400,229508300,8100,8100,8100,8100,85
20241002,101300,228819800,8100,8100,8100,8100,51
20241002,101200,228406700,8100,8100,8100,8100,26
20241002,101100,228196100,8100,8120,8120,8100,206
20241002,101000,226527480,8140,8100,8140,8100,200
20241002,100900,224901890,8110,8070,8110,8070,5
20241002,100800,224861500,8080,8100,8100,8080,902
20241002,100700,217555520,8110,8110,8120,8110,280
20241002,100600,215284450,8120,8090,8120,8090,552
20241002,100500,210812550,8090,8090,8100,8090,324
20241002,100400,208191370,8090,8080,8090,8080,21
20241002,100300,208021490,8050,8060,8060,8050,780
20241002,100200,201739490,8080,8080,8080,8080,1
20241002,100100,201731410,8050,8100,8110,8050,934
20241002,100000,194179900,8100,8080,8100,8080,911
20241002,095900,186802700,8040,8040,8080,8040,289
20241002,095800,184476200,8050,8030,8060,8030,8
20241002,095700,184411800,8020,8030,8060,8020,947
20241002,095600,176794740,8020,8030,8030,8020,31
20241002,095500,176546050,8020,8020,8030,8020,110
20241002,095400,175663820,8020,8020,8030,8020,33
20241002,095300,175399150,8020,8030,8030,8020,78
20241002,095200,174772900,8030,8030,8040,8020,117
20241002,095100,173833670,8030,8000,8030,8000,702
20241002,095000,168215590,8020,8000,8020,8000,295
20241002,094900,165854380,7990,7960,8000,7960,1769
20241002,094800,151751740,7960,7960,7960,7960,23
20241002,094700,151568660,7970,7950,7970,7950,2013
20241002,094600,135528210,7930,7940,7950,7930,243
20241002,094500,133600210,7940,7930,7940,7930,199
20241002,094400,132022130,7930,7930,7930,7920,75
20241002,094300,131428090,7920,7920,7920,7920,108
20241002,094200,130572730,7920,7920,7920,7920,11
20241002,094100,130485610,7930,7890,7930,7890,396
20241002,094000,127359680,7890,7890,7890,7890,8
20241002,093900,127296560,7890,7880,7890,7880,147
20241002,093800,126138190,7880,7880,7880,7870,183
20241002,093700,124697890,7900,7900,7900,7880,39
20241002,093600,124390530,7900,7900,7900,7870,298
20241002,093500,122043600,7890,7900,7910,7890,19
20241002,093400,121893640,7920,7910,7920,7900,429
20241002,093300,118503500,7920,7920,7930,7920,508
20241002,093200,114480130,7930,7930,7930,7930,6
20241002,093100,114432550,7940,7940,7940,7940,0
20241002,093000,114432550,7940,7930,7940,7930,95
20241002,092900,113679190,7930,7930,7930,7930,0
20241002,092800,113679190,7930,7900,7930,7900,67
20241002,092700,113148000,7940,7930,7940,7870,169
20241002,092600,111814880,7930,7930,7930,7930,102
20241002,092500,111006020,7940,7930,7940,7930,56
20241002,092400,110561440,7930,7910,7930,7900,800
20241002,092300,104238430,7930,7930,7940,7900,14
20241002,092200,104127730,7930,7940,7940,7930,75
20241002,092100,103532970,7930,7930,7950,7930,603
20241002,092000,98749160,7930,7920,7930,7920,709
20241002,091900,93132630,7920,7920,7920,7920,102
20241002,091800,92324790,7920,7910,7920,7910,153
20241002,091700,91114050,7910,7910,7910,7910,65
20241002,091600,90599900,7910,7900,7910,7900,579
20241002,091500,86025790,7900,7890,7900,7890,301
20241002,091400,83650880,7890,7880,7890,7880,474
20241002,091300,79915750,7880,7860,7880,7850,1262
20241002,091200,69999070,7870,7870,7870,7870,26
20241002,091100,69794450,7870,7890,7900,7870,33
20241002,091000,69534660,7900,7910,7910,7880,259
20241002,090900,67489330,7920,7910,7920,7910,332
20241002,090800,64861860,7910,7920,7920,7910,52
20241002,090700,64450030,7920,7910,7920,7900,461
20241002,090600,60801570,7910,7910,7910,7910,15
20241002,090500,60682920,7910,7910,7910,7910,3
20241002,090400,60659190,7920,7880,7920,7850,612
20241002,090300,55841930,7880,7870,7880,7840,1411
20241002,090200,44750430,7850,7930,7930,7790,304
20241002,090100,42371540,7880,8020,8020,7880,803
20241002,090000,36026000,7980,7800,8050,7800,4583