KissMeData/043370/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,192700,214740540,9860,9860,9860,9860,603
20241002,192600,214740540,9860,9860,9860,9860,0
20241002,192500,214740540,9860,9860,9860,9860,0
20241002,192400,214740540,9860,9860,9860,9860,0
20241002,192300,214740540,9860,9860,9860,9860,0
20241002,192200,214740540,9860,9860,9860,9860,0
20241002,192100,214740540,9860,9860,9860,9860,0
20241002,192000,214740540,9860,9860,9860,9860,0
20241002,191900,214740540,9860,9860,9860,9860,0
20241002,191800,214740540,9860,9860,9860,9860,0
20241002,191700,214740540,9860,9860,9860,9860,0
20241002,191600,214740540,9860,9860,9860,9860,0
20241002,191500,214740540,9860,9860,9860,9860,0
20241002,191400,214740540,9860,9860,9860,9860,0
20241002,191300,214740540,9860,9860,9860,9860,0
20241002,191200,214740540,9860,9860,9860,9860,0
20241002,191100,214740540,9860,9860,9860,9860,0
20241002,191000,214740540,9860,9860,9860,9860,0
20241002,190900,214740540,9860,9860,9860,9860,0
20241002,190800,214740540,9860,9860,9860,9860,0
20241002,190700,214740540,9860,9860,9860,9860,0
20241002,190600,214740540,9860,9860,9860,9860,0
20241002,190500,214740540,9860,9860,9860,9860,0
20241002,190400,214740540,9860,9860,9860,9860,0
20241002,190300,214740540,9860,9860,9860,9860,0
20241002,190200,214740540,9860,9860,9860,9860,0
20241002,190100,214740540,9860,9860,9860,9860,0
20241002,190000,214740540,9860,9860,9860,9860,0
20241002,185900,214740540,9860,9860,9860,9860,0
20241002,185800,214740540,9860,9860,9860,9860,0
20241002,185700,214740540,9860,9860,9860,9860,603
20241002,185600,214740540,9860,9860,9860,9860,0
20241002,185500,214740540,9860,9860,9860,9860,0
20241002,185400,214740540,9860,9860,9860,9860,0
20241002,185300,214740540,9860,9860,9860,9860,0
20241002,185200,214740540,9860,9860,9860,9860,0
20241002,185100,214740540,9860,9860,9860,9860,0
20241002,185000,214740540,9860,9860,9860,9860,0
20241002,184900,214740540,9860,9860,9860,9860,0
20241002,184800,214740540,9860,9860,9860,9860,0
20241002,184700,214740540,9860,9860,9860,9860,0
20241002,184600,214740540,9860,9860,9860,9860,0
20241002,184500,214740540,9860,9860,9860,9860,0
20241002,184400,214740540,9860,9860,9860,9860,0
20241002,184300,214740540,9860,9860,9860,9860,0
20241002,184200,214740540,9860,9860,9860,9860,0
20241002,184100,214740540,9860,9860,9860,9860,0
20241002,184000,214740540,9860,9860,9860,9860,0
20241002,183900,214740540,9860,9860,9860,9860,0
20241002,183800,214740540,9860,9860,9860,9860,0
20241002,183700,214740540,9860,9860,9860,9860,0
20241002,183600,214740540,9860,9860,9860,9860,0
20241002,183500,214740540,9860,9860,9860,9860,0
20241002,183400,214740540,9860,9860,9860,9860,0
20241002,183300,214740540,9860,9860,9860,9860,0
20241002,183200,214740540,9860,9860,9860,9860,0
20241002,183100,214740540,9860,9860,9860,9860,0
20241002,183000,214740540,9860,9860,9860,9860,0
20241002,182900,214740540,9860,9860,9860,9860,0
20241002,182800,214740540,9860,9860,9860,9860,0
20241002,182700,214740540,9860,9860,9860,9860,603
20241002,182600,214740540,9860,9860,9860,9860,0
20241002,182500,214740540,9860,9860,9860,9860,0
20241002,182400,214740540,9860,9860,9860,9860,0
20241002,182300,214740540,9860,9860,9860,9860,0
20241002,182200,214740540,9860,9860,9860,9860,0
20241002,182100,214740540,9860,9860,9860,9860,0
20241002,182000,214740540,9860,9860,9860,9860,0
20241002,181900,214740540,9860,9860,9860,9860,0
20241002,181800,214740540,9860,9860,9860,9860,0
20241002,181700,214740540,9860,9860,9860,9860,0
20241002,181600,214740540,9860,9860,9860,9860,0
20241002,181500,214740540,9860,9860,9860,9860,0
20241002,181400,214740540,9860,9860,9860,9860,0
20241002,181300,214740540,9860,9860,9860,9860,0
20241002,181200,214740540,9860,9860,9860,9860,0
20241002,181100,214740540,9860,9860,9860,9860,0
20241002,181000,214740540,9860,9860,9860,9860,0
20241002,180900,214740540,9860,9860,9860,9860,0
20241002,180800,214740540,9860,9860,9860,9860,0
20241002,180700,214740540,9860,9860,9860,9860,0
20241002,180600,214740540,9860,9860,9860,9860,0
20241002,180500,214740540,9860,9860,9860,9860,0
20241002,180400,214740540,9860,9860,9860,9860,0
20241002,180300,214740540,9860,9860,9860,9860,0
20241002,180200,214740540,9860,9860,9860,9860,0
20241002,180100,214740540,9860,9860,9860,9860,0
20241002,180000,214740540,9860,9860,9860,9860,0
20241002,175900,214740540,9860,9860,9860,9860,0
20241002,175800,214740540,9860,9860,9860,9860,0
20241002,175700,214740540,9860,9860,9860,9860,603
20241002,175600,214740540,9860,9860,9860,9860,0
20241002,175500,214740540,9860,9860,9860,9860,0
20241002,175400,214740540,9860,9860,9860,9860,0
20241002,175300,214740540,9860,9860,9860,9860,0
20241002,175200,214740540,9860,9860,9860,9860,0
20241002,175100,214740540,9860,9860,9860,9860,0
20241002,175000,214740540,9860,9860,9860,9860,0
20241002,174900,214740540,9860,9860,9860,9860,0
20241002,174800,214740540,9860,9860,9860,9860,0
20241002,174700,214740540,9860,9860,9860,9860,0
20241002,174600,214740540,9860,9860,9860,9860,0
20241002,174500,214740540,9860,9860,9860,9860,0
20241002,174400,214740540,9860,9860,9860,9860,0
20241002,174300,214740540,9860,9860,9860,9860,0
20241002,174200,214740540,9860,9860,9860,9860,0
20241002,174100,214740540,9860,9860,9860,9860,0
20241002,174000,214740540,9860,9860,9860,9860,0
20241002,173900,214740540,9860,9860,9860,9860,0
20241002,173800,214740540,9860,9860,9860,9860,0
20241002,173700,214740540,9860,9860,9860,9860,0
20241002,173600,214740540,9860,9860,9860,9860,0
20241002,173500,214740540,9860,9860,9860,9860,0
20241002,173400,214740540,9860,9860,9860,9860,0
20241002,173300,214740540,9860,9860,9860,9860,0
20241002,173200,214740540,9860,9860,9860,9860,0
20241002,173100,214740540,9860,9860,9860,9860,0
20241002,173000,214740540,9860,9860,9860,9860,0
20241002,172900,214740540,9860,9860,9860,9860,0
20241002,172800,214740540,9860,9860,9860,9860,0
20241002,172700,214740540,9860,9860,9860,9860,603
20241002,172600,214740540,9860,9860,9860,9860,0
20241002,172500,214740540,9860,9860,9860,9860,0
20241002,172400,214740540,9860,9860,9860,9860,0
20241002,172300,214740540,9860,9860,9860,9860,0
20241002,172200,214740540,9860,9860,9860,9860,0
20241002,172100,214740540,9860,9860,9860,9860,0
20241002,172000,214740540,9860,9860,9860,9860,0
20241002,171900,214740540,9860,9860,9860,9860,0
20241002,171800,214740540,9860,9860,9860,9860,0
20241002,171700,214740540,9860,9860,9860,9860,0
20241002,171600,214740540,9860,9860,9860,9860,0
20241002,171500,214740540,9860,9860,9860,9860,0
20241002,171400,214740540,9860,9860,9860,9860,0
20241002,171300,214740540,9860,9860,9860,9860,0
20241002,171200,214740540,9860,9860,9860,9860,0
20241002,171100,214740540,9860,9860,9860,9860,0
20241002,171000,214740540,9860,9860,9860,9860,0
20241002,170900,214740540,9860,9860,9860,9860,0
20241002,170800,214740540,9860,9860,9860,9860,0
20241002,170700,214740540,9860,9860,9860,9860,0
20241002,170600,214740540,9860,9860,9860,9860,0
20241002,170500,214740540,9860,9860,9860,9860,0
20241002,170400,214740540,9860,9860,9860,9860,0
20241002,170300,214740540,9860,9860,9860,9860,0
20241002,170200,214740540,9860,9860,9860,9860,0
20241002,170100,214740540,9860,9860,9860,9860,0
20241002,170000,214740540,9860,9860,9860,9860,0
20241002,165900,214740540,9860,9860,9860,9860,0
20241002,165800,214740540,9860,9860,9860,9860,0
20241002,165700,214740540,9860,9860,9860,9860,603
20241002,165600,214740540,9860,9860,9860,9860,0
20241002,165500,214740540,9860,9860,9860,9860,0
20241002,165400,214740540,9860,9860,9860,9860,0
20241002,165300,214740540,9860,9860,9860,9860,0
20241002,165200,214740540,9860,9860,9860,9860,0
20241002,165100,214740540,9860,9860,9860,9860,0
20241002,165000,214740540,9860,9860,9860,9860,0
20241002,164900,214740540,9860,9860,9860,9860,0
20241002,164800,214740540,9860,9860,9860,9860,0
20241002,164700,214740540,9860,9860,9860,9860,0
20241002,164600,214740540,9860,9860,9860,9860,0
20241002,164500,214740540,9860,9860,9860,9860,0
20241002,164400,214740540,9860,9860,9860,9860,0
20241002,164300,214740540,9860,9860,9860,9860,0
20241002,164200,214740540,9860,9860,9860,9860,0
20241002,164100,214740540,9860,9860,9860,9860,0
20241002,164000,214740540,9860,9860,9860,9860,0
20241002,163900,214740540,9860,9860,9860,9860,0
20241002,163800,214740540,9860,9860,9860,9860,0
20241002,163700,214740540,9860,9860,9860,9860,0
20241002,163600,214740540,9860,9860,9860,9860,0
20241002,163500,214740540,9860,9860,9860,9860,0
20241002,163400,214740540,9860,9860,9860,9860,0
20241002,163300,214740540,9860,9860,9860,9860,0
20241002,163200,214740540,9860,9860,9860,9860,0
20241002,163100,214740540,9860,9860,9860,9860,0
20241002,163000,214740540,9860,9860,9860,9860,0
20241002,162900,214740540,9860,9860,9860,9860,0
20241002,162800,214740540,9860,9860,9860,9860,0
20241002,162700,214740540,9860,9860,9860,9860,603
20241002,162600,214740540,9860,9860,9860,9860,0
20241002,162500,214740540,9860,9860,9860,9860,0
20241002,162400,214740540,9860,9860,9860,9860,0
20241002,162300,214740540,9860,9860,9860,9860,0
20241002,162200,214740540,9860,9860,9860,9860,0
20241002,162100,214740540,9860,9860,9860,9860,0
20241002,162000,214740540,9860,9860,9860,9860,0
20241002,161900,214740540,9860,9860,9860,9860,0
20241002,161800,214740540,9860,9860,9860,9860,0
20241002,161700,214740540,9860,9860,9860,9860,0
20241002,161600,214740540,9860,9860,9860,9860,0
20241002,161500,214740540,9860,9860,9860,9860,0
20241002,161400,214740540,9860,9860,9860,9860,0
20241002,161300,214740540,9860,9860,9860,9860,0
20241002,161200,214740540,9860,9860,9860,9860,0
20241002,161100,214740540,9860,9860,9860,9860,0
20241002,161000,214740540,9860,9860,9860,9860,0
20241002,160900,214740540,9860,9860,9860,9860,0
20241002,160800,214740540,9860,9860,9860,9860,0
20241002,160700,214740540,9860,9860,9860,9860,0
20241002,160600,214740540,9860,9860,9860,9860,0
20241002,160500,214740540,9860,9860,9860,9860,0
20241002,160400,214740540,9860,9860,9860,9860,0
20241002,160300,214740540,9860,9860,9860,9860,0
20241002,160200,214740540,9860,9860,9860,9860,0
20241002,160100,214740540,9860,9860,9860,9860,0
20241002,160000,214740540,9860,9860,9860,9860,0
20241002,155900,214740540,9860,9860,9860,9860,0
20241002,155800,214740540,9860,9860,9860,9860,0
20241002,155700,214740540,9860,9860,9860,9860,603
20241002,155600,214740540,9860,9860,9860,9860,0
20241002,155500,214740540,9860,9860,9860,9860,0
20241002,155400,214740540,9860,9860,9860,9860,0
20241002,155300,214740540,9860,9860,9860,9860,0
20241002,155200,214740540,9860,9860,9860,9860,0
20241002,155100,214740540,9860,9860,9860,9860,0
20241002,155000,214740540,9860,9860,9860,9860,0
20241002,154900,214740540,9860,9860,9860,9860,0
20241002,154800,214740540,9860,9860,9860,9860,0
20241002,154700,214740540,9860,9860,9860,9860,0
20241002,154600,214740540,9860,9860,9860,9860,0
20241002,154500,214740540,9860,9860,9860,9860,0
20241002,154400,214740540,9860,9860,9860,9860,0
20241002,154300,214740540,9860,9860,9860,9860,0
20241002,154200,214740540,9860,9860,9860,9860,0
20241002,154100,214740540,9860,9860,9860,9860,0
20241002,154000,214740540,9860,9860,9860,9860,0
20241002,153900,214740540,9860,9860,9860,9860,0
20241002,153800,214740540,9860,9860,9860,9860,0
20241002,153700,214740540,9860,9860,9860,9860,0
20241002,153600,214740540,9860,9860,9860,9860,0
20241002,153500,214740540,9860,9860,9860,9860,0
20241002,153400,214740540,9860,9860,9860,9860,0
20241002,153300,214740540,9860,9860,9860,9860,0
20241002,153200,214740540,9860,9860,9860,9860,0
20241002,153100,214740540,9860,9860,9860,9860,0
20241002,153000,214740540,9860,9860,9860,9860,603
20241002,152900,208794960,9890,9890,9890,9890,0
20241002,152800,208794960,9890,9890,9890,9890,0
20241002,152700,208794960,9890,9890,9890,9890,0
20241002,152600,208794960,9890,9890,9890,9890,0
20241002,152500,208794960,9890,9890,9890,9890,0
20241002,152400,208794960,9890,9890,9890,9890,0
20241002,152300,208794960,9890,9890,9890,9890,0
20241002,152200,208794960,9890,9890,9890,9890,0
20241002,152100,208794960,9890,9890,9890,9890,0
20241002,152000,208794960,9890,9890,9890,9890,0
20241002,151900,208794960,9890,9890,9890,9890,7
20241002,151800,208725730,9880,9880,9890,9880,170
20241002,151700,207046110,9870,9870,9870,9870,792
20241002,151600,199229070,9880,9880,9890,9880,54
20241002,151500,198695540,9890,9880,9890,9880,77
20241002,151400,197934770,9880,9880,9880,9880,51
20241002,151300,197430890,9900,9900,9900,9900,0
20241002,151200,197430890,9900,9870,9900,9870,29
20241002,151100,197144360,9900,9900,9900,9900,0
20241002,151000,197144360,9900,9880,9900,9880,150
20241002,150900,195661020,9880,9880,9880,9880,0
20241002,150800,195661020,9880,9880,9880,9880,11
20241002,150700,195552340,9880,9880,9880,9880,0
20241002,150600,195552340,9880,9880,9880,9880,0
20241002,150500,195552340,9880,9880,9880,9880,0
20241002,150400,195552340,9880,9880,9880,9880,0
20241002,150300,195552340,9880,9880,9880,9880,0
20241002,150200,195552340,9880,9880,9880,9880,0
20241002,150100,195552340,9880,9890,9890,9880,296
20241002,150000,192627810,9890,9880,9890,9880,277
20241002,145900,189890050,9890,9890,9890,9890,5
20241002,145800,189840600,9880,9870,9880,9870,2313
20241002,145700,167009790,9880,9880,9880,9880,0
20241002,145600,167009790,9880,9880,9880,9880,0
20241002,145500,167009790,9880,9870,9880,9870,101
20241002,145400,166012910,9890,9890,9890,9890,0
20241002,145300,166012910,9890,9890,9890,9890,0
20241002,145200,166012910,9890,9880,9890,9880,84
20241002,145100,165182980,9880,9880,9880,9880,0
20241002,145000,165182980,9880,9880,9880,9880,5
20241002,144900,165133580,9890,9890,9890,9890,1
20241002,144800,165123690,9880,9880,9880,9880,0
20241002,144700,165123690,9880,9880,9880,9880,64
20241002,144600,164491370,9880,9880,9880,9880,84
20241002,144500,163661450,9890,9870,9890,9870,8
20241002,144400,163582370,9870,9870,9890,9870,822
20241002,144300,155466810,9870,9870,9870,9870,900
20241002,144200,146583810,9890,9890,9890,9890,0
20241002,144100,146583810,9890,9890,9890,9890,0
20241002,144000,146583810,9890,9870,9890,9870,4
20241002,143900,146544310,9880,9880,9880,9880,0
20241002,143800,146544310,9880,9880,9880,9880,6
20241002,143700,146485030,9880,9880,9880,9880,41
20241002,143600,146079950,9880,9880,9880,9880,100
20241002,143500,145091950,9890,9890,9890,9890,0
20241002,143400,145091950,9890,9890,9890,9890,0
20241002,143300,145091950,9890,9890,9890,9890,0
20241002,143200,145091950,9890,9890,9890,9890,0
20241002,143100,145091950,9890,9890,9890,9890,0
20241002,143000,145091950,9890,9890,9890,9890,0
20241002,142900,145091950,9890,9890,9890,9890,0
20241002,142800,145091950,9890,9890,9890,9890,72
20241002,142700,144379870,9900,9900,9900,9900,0
20241002,142600,144379870,9900,9900,9900,9900,80
20241002,142500,143587870,9900,9900,9900,9900,8
20241002,142400,143508670,9900,9900,9900,9900,0
20241002,142300,143508670,9900,9900,9900,9900,2
20241002,142200,143488870,9900,9900,9900,9900,0
20241002,142100,143488870,9900,9900,9900,9900,68
20241002,142000,142815670,9900,9900,9900,9900,0
20241002,141900,142815670,9900,9900,9900,9900,0
20241002,141800,142815670,9900,9900,9900,9900,0
20241002,141700,142815670,9900,9900,9900,9900,0
20241002,141600,142815670,9900,9900,9900,9900,2
20241002,141500,142795870,9900,9900,9900,9900,0
20241002,141400,142795870,9900,9900,9900,9900,33
20241002,141300,142469170,9900,9900,9900,9900,0
20241002,141200,142469170,9900,9900,9900,9900,0
20241002,141100,142469170,9900,9900,9900,9900,1
20241002,141000,142459270,9890,9890,9890,9890,0
20241002,140900,142459270,9890,9890,9890,9890,0
20241002,140800,142459270,9890,9890,9890,9890,101
20241002,140700,141460380,9890,9890,9890,9890,0
20241002,140600,141460380,9890,9890,9890,9890,0
20241002,140500,141460380,9890,9890,9890,9890,0
20241002,140400,141460380,9890,9890,9890,9890,0
20241002,140300,141460380,9890,9870,9890,9870,2
20241002,140200,141440620,9870,9870,9870,9870,1300
20241002,140100,128609620,9890,9890,9890,9890,180
20241002,140000,126829420,9900,9900,9900,9900,0
20241002,135900,126829420,9900,9900,9900,9900,0
20241002,135800,126829420,9900,9900,9900,9900,0
20241002,135700,126829420,9900,9900,9900,9900,0
20241002,135600,126829420,9900,9870,9900,9870,2
20241002,135500,126809650,9870,9870,9870,9870,1200
20241002,135400,114965650,9870,9870,9870,9870,0
20241002,135300,114965650,9870,9870,9870,9870,18
20241002,135200,114787990,9880,9880,9880,9880,0
20241002,135100,114787990,9880,9880,9880,9880,2
20241002,135000,114768230,9880,9880,9880,9880,0
20241002,134900,114768230,9880,9880,9880,9880,0
20241002,134800,114768230,9880,9880,9880,9880,22
20241002,134700,114550870,9900,9900,9900,9900,36
20241002,134600,114194470,9900,9900,9900,9900,0
20241002,134500,114194470,9900,9900,9900,9900,0
20241002,134400,114194470,9900,9900,9900,9900,1
20241002,134300,114184570,9880,9880,9880,9880,1
20241002,134200,114174690,9880,9880,9880,9880,100
20241002,134100,113186690,9900,9900,9900,9900,0
20241002,134000,113186690,9900,9900,9900,9900,144
20241002,133900,111761090,9880,9880,9880,9880,500
20241002,133800,106821090,9880,9880,9880,9880,0
20241002,133700,106821090,9880,9880,9880,9880,10
20241002,133600,106722290,9910,9880,9910,9880,12
20241002,133500,106603670,9900,9900,9900,9900,100
20241002,133400,105613670,9900,9900,9900,9900,20
20241002,133300,105415670,9910,9910,9910,9910,0
20241002,133200,105415670,9910,9910,9910,9910,0
20241002,133100,105415670,9910,9910,9910,9910,10
20241002,133000,105316570,9910,9890,9910,9890,100
20241002,132900,104326450,9890,9890,9890,9890,0
20241002,132800,104326450,9890,9890,9890,9880,299
20241002,132700,101371340,9890,9890,9890,9890,78
20241002,132600,100599920,9920,9920,9920,9920,0
20241002,132500,100599920,9920,9920,9920,9920,0
20241002,132400,100599920,9920,9920,9920,9920,0
20241002,132300,100599920,9920,9890,9920,9890,2
20241002,132200,100580110,9890,9900,9900,9890,100
20241002,132100,99590780,9920,9920,9920,9920,0
20241002,132000,99590780,9920,9920,9920,9920,1
20241002,131900,99580860,9900,9900,9900,9900,1
20241002,131800,99570960,9900,9900,9900,9900,0
20241002,131700,99570960,9900,9900,9900,9900,100
20241002,131600,98580960,9900,9900,9900,9900,0
20241002,131500,98580960,9900,9900,9900,9900,0
20241002,131400,98580960,9900,9900,9900,9900,1
20241002,131300,98571060,9900,9900,9900,9900,0
20241002,131200,98571060,9900,9900,9900,9900,0
20241002,131100,98571060,9900,9900,9900,9900,0
20241002,131000,98571060,9900,9900,9900,9900,0
20241002,130900,98571060,9900,9900,9900,9900,0
20241002,130800,98571060,9900,9900,9900,9900,0
20241002,130700,98571060,9900,9910,9920,9900,163
20241002,130600,96956320,9920,9920,9920,9920,0
20241002,130500,96956320,9920,9920,9920,9920,0
20241002,130400,96956320,9920,9920,9920,9920,0
20241002,130300,96956320,9920,9920,9920,9920,118
20241002,130200,95785760,9920,9920,9920,9920,0
20241002,130100,95785760,9920,9920,9920,9920,0
20241002,130000,95785760,9920,9920,9920,9920,0
20241002,125900,95785760,9920,9920,9920,9920,0
20241002,125800,95785760,9920,9920,9920,9920,0
20241002,125700,95785760,9920,9920,9920,9920,0
20241002,125600,95785760,9920,9920,9920,9920,0
20241002,125500,95785760,9920,9900,9920,9900,5
20241002,125400,95736220,9910,9910,9910,9910,65
20241002,125300,95092070,9910,9910,9910,9910,45
20241002,125200,94646120,9910,9910,9910,9910,49
20241002,125100,94160530,9920,9920,9920,9920,0
20241002,125000,94160530,9920,9920,9920,9920,0
20241002,124900,94160530,9920,9920,9920,9920,0
20241002,124800,94160530,9920,9920,9920,9920,0
20241002,124700,94160530,9920,9920,9920,9920,20
20241002,124600,93962130,9920,9920,9920,9920,0
20241002,124500,93962130,9920,9920,9920,9920,0
20241002,124400,93962130,9920,9920,9920,9920,0
20241002,124300,93962130,9920,9920,9920,9920,38
20241002,124200,93585170,9920,9920,9920,9920,5
20241002,124100,93535570,9920,9920,9920,9920,15
20241002,124000,93386770,9920,9920,9920,9920,0
20241002,123900,93386770,9920,9920,9920,9920,118
20241002,123800,92216210,9900,9900,9900,9900,0
20241002,123700,92216210,9900,9900,9900,9900,0
20241002,123600,92216210,9900,9900,9900,9900,2
20241002,123500,92196410,9910,9910,9910,9910,0
20241002,123400,92196410,9910,9910,9910,9910,0
20241002,123300,92196410,9910,9910,9910,9910,0
20241002,123200,92196410,9910,9910,9910,9910,2
20241002,123100,92176590,9900,9900,9900,9900,0
20241002,123000,92176590,9900,9900,9900,9900,0
20241002,122900,92176590,9900,9900,9900,9900,0
20241002,122800,92176590,9900,9900,9900,9900,0
20241002,122700,92176590,9900,9900,9900,9900,44
20241002,122600,91740990,9900,9900,9900,9900,0
20241002,122500,91740990,9900,9900,9900,9900,36
20241002,122400,91384590,9900,9900,9900,9900,0
20241002,122300,91384590,9900,9900,9900,9900,0
20241002,122200,91384590,9900,9900,9900,9900,0
20241002,122100,91384590,9900,9880,9900,9880,225
20241002,122000,89159560,9880,9880,9880,9880,0
20241002,121900,89159560,9880,9880,9880,9880,0
20241002,121800,89159560,9880,9880,9880,9880,19
20241002,121700,88971840,9880,9880,9880,9880,33
20241002,121600,88645800,9880,9880,9880,9880,0
20241002,121500,88645800,9880,9880,9880,9880,0
20241002,121400,88645800,9880,9880,9880,9880,0
20241002,121300,88645800,9880,9880,9880,9880,0
20241002,121200,88645800,9880,9880,9880,9880,0
20241002,121100,88645800,9880,9880,9880,9880,0
20241002,121000,88645800,9880,9880,9880,9880,5
20241002,120900,88596400,9880,9880,9880,9880,0
20241002,120800,88596400,9880,9880,9880,9880,0
20241002,120700,88596400,9880,9880,9880,9880,0
20241002,120600,88596400,9880,9880,9880,9880,21
20241002,120500,88388920,9880,9860,9880,9860,2
20241002,120400,88369180,9860,9860,9860,9860,0
20241002,120300,88369180,9860,9860,9860,9860,146
20241002,120200,86929620,9880,9880,9880,9880,0
20241002,120100,86929620,9880,9880,9880,9880,12
20241002,120000,86811060,9890,9890,9890,9890,0
20241002,115900,86811060,9890,9890,9890,9890,21
20241002,115800,86603370,9880,9880,9880,9880,0
20241002,115700,86603370,9880,9880,9880,9880,64
20241002,115600,85971050,9880,9880,9880,9880,0
20241002,115500,85971050,9880,9880,9880,9880,0
20241002,115400,85971050,9880,9880,9880,9880,0
20241002,115300,85971050,9880,9880,9880,9880,38
20241002,115200,85595610,9870,9870,9870,9870,0
20241002,115100,85595610,9870,9870,9870,9870,0
20241002,115000,85595610,9870,9870,9870,9870,0
20241002,114900,85595610,9870,9870,9870,9870,10
20241002,114800,85496910,9870,9870,9870,9870,135
20241002,114700,84164460,9870,9870,9870,9870,45
20241002,114600,83720310,9870,9870,9870,9870,126
20241002,114500,82476690,9870,9870,9870,9870,0
20241002,114400,82476690,9870,9870,9870,9870,0
20241002,114300,82476690,9870,9870,9870,9870,0
20241002,114200,82476690,9870,9870,9870,9870,1
20241002,114100,82466820,9860,9860,9860,9860,0
20241002,114000,82466820,9860,9870,9870,9860,142
20241002,113900,81065940,9880,9880,9880,9880,158
20241002,113800,79504900,9890,9890,9890,9890,0
20241002,113700,79504900,9890,9890,9890,9890,1
20241002,113600,79495010,9890,9890,9890,9890,21
20241002,113500,79287320,9890,9890,9890,9890,0
20241002,113400,79287320,9890,9890,9890,9890,0
20241002,113300,79287320,9890,9890,9890,9890,0
20241002,113200,79287320,9890,9890,9890,9890,0
20241002,113100,79287320,9890,9890,9890,9890,200
20241002,113000,77309320,9890,9890,9890,9890,21
20241002,112900,77101630,9880,9880,9880,9880,100
20241002,112800,76113630,9890,9890,9890,9890,0
20241002,112700,76113630,9890,9890,9890,9890,0
20241002,112600,76113630,9890,9890,9890,9890,0
20241002,112500,76113630,9890,9890,9890,9890,2
20241002,112400,76093850,9890,9890,9890,9890,2
20241002,112300,76074070,9890,9880,9890,9880,120
20241002,112200,74888270,9890,9890,9890,9890,0
20241002,112100,74888270,9890,9890,9890,9890,0
20241002,112000,74888270,9890,9890,9890,9890,21
20241002,111900,74680580,9890,9890,9890,9890,10
20241002,111800,74581680,9890,9890,9890,9890,0
20241002,111700,74581680,9890,9890,9890,9890,0
20241002,111600,74581680,9890,9890,9890,9890,31
20241002,111500,74275090,9890,9890,9890,9890,0
20241002,111400,74275090,9890,9890,9890,9890,0
20241002,111300,74275090,9890,9890,9890,9890,0
20241002,111200,74275090,9890,9890,9890,9890,0
20241002,111100,74275090,9890,9890,9890,9890,0
20241002,111000,74275090,9890,9890,9890,9890,0
20241002,110900,74275090,9890,9890,9890,9890,0
20241002,110800,74275090,9890,9890,9890,9890,0
20241002,110700,74275090,9890,9880,9890,9880,36
20241002,110600,73919240,9890,9890,9890,9890,0
20241002,110500,73919240,9890,9890,9890,9890,4
20241002,110400,73879680,9890,9890,9890,9890,0
20241002,110300,73879680,9890,9890,9890,9890,0
20241002,110200,73879680,9890,9890,9890,9890,0
20241002,110100,73879680,9890,9890,9890,9890,0
20241002,110000,73879680,9890,9890,9890,9890,0
20241002,105900,73879680,9890,9890,9890,9890,0
20241002,105800,73879680,9890,9890,9890,9890,0
20241002,105700,73879680,9890,9890,9890,9890,4
20241002,105600,73840120,9890,9890,9890,9890,15
20241002,105500,73691770,9890,9890,9890,9890,80
20241002,105400,72900570,9910,9910,9910,9910,0
20241002,105300,72900570,9910,9910,9910,9910,0
20241002,105200,72900570,9910,9920,9920,9910,12
20241002,105100,72781640,9940,9940,9940,9940,0
20241002,105000,72781640,9940,9940,9940,9940,0
20241002,104900,72781640,9940,9940,9940,9940,0
20241002,104800,72781640,9940,9940,9940,9940,0
20241002,104700,72781640,9940,9940,9940,9940,0
20241002,104600,72781640,9940,9940,9940,9940,0
20241002,104500,72781640,9940,9940,9940,9940,0
20241002,104400,72781640,9940,9940,9940,9940,0
20241002,104300,72781640,9940,9940,9940,9940,0
20241002,104200,72781640,9940,9940,9940,9940,3
20241002,104100,72751820,9910,9950,9950,9910,372
20241002,104000,69062300,9940,9940,9940,9940,0
20241002,103900,69062300,9940,9940,9940,9940,50
20241002,103800,68565300,9910,9910,9910,9910,1
20241002,103700,68555390,9900,9900,9900,9900,0
20241002,103600,68555390,9900,9900,9900,9900,0
20241002,103500,68555390,9900,9900,9900,9900,19
20241002,103400,68367290,9900,9900,9900,9900,0
20241002,103300,68367290,9900,9900,9900,9900,0
20241002,103200,68367290,9900,9900,9900,9900,0
20241002,103100,68367290,9900,9900,9900,9900,0
20241002,103000,68367290,9900,9900,9900,9900,0
20241002,102900,68367290,9900,9900,9900,9900,0
20241002,102800,68367290,9900,9900,9900,9900,0
20241002,102700,68367290,9900,9900,9900,9900,105
20241002,102600,67327790,9900,9900,9900,9900,0
20241002,102500,67327790,9900,9900,9900,9900,0
20241002,102400,67327790,9900,9900,9900,9900,1
20241002,102300,67317890,9900,9900,9900,9900,13
20241002,102200,67189190,9890,9890,9890,9890,1
20241002,102100,67179300,9890,9890,9890,9890,24
20241002,102000,66941940,9890,9890,9890,9890,0
20241002,101900,66941940,9890,9890,9890,9890,0
20241002,101800,66941940,9890,9890,9890,9890,0
20241002,101700,66941940,9890,9890,9890,9890,0
20241002,101600,66941940,9890,9890,9890,9890,0
20241002,101500,66941940,9890,9890,9890,9890,0
20241002,101400,66941940,9890,9880,9890,9880,8
20241002,101300,66862840,9880,9880,9880,9880,0
20241002,101200,66862840,9880,9880,9880,9880,0
20241002,101100,66862840,9880,9880,9880,9880,0
20241002,101000,66862840,9880,9880,9880,9880,0
20241002,100900,66862840,9880,9880,9880,9880,8
20241002,100800,66783800,9870,9870,9870,9870,0
20241002,100700,66783800,9870,9870,9870,9870,4
20241002,100600,66744320,9860,9860,9860,9860,0
20241002,100500,66744320,9860,9860,9860,9860,0
20241002,100400,66744320,9860,9860,9860,9860,0
20241002,100300,66744320,9860,9860,9860,9860,4
20241002,100200,66704880,9860,9860,9860,9860,50
20241002,100100,66211880,9830,9830,9830,9830,0
20241002,100000,66211880,9830,9830,9830,9830,0
20241002,095900,66211880,9830,9830,9830,9830,0
20241002,095800,66211880,9830,9830,9830,9830,0
20241002,095700,66211880,9830,9830,9830,9830,0
20241002,095600,66211880,9830,9830,9830,9830,22
20241002,095500,65995620,9850,9850,9850,9850,0
20241002,095400,65995620,9850,9850,9850,9850,0
20241002,095300,65995620,9850,9840,9850,9840,55
20241002,095200,65453920,9840,9850,9850,9840,64
20241002,095100,64824060,9850,9850,9850,9850,15
20241002,095000,64676310,9870,9870,9870,9870,0
20241002,094900,64676310,9870,9870,9870,9870,0
20241002,094800,64676310,9870,9870,9870,9870,20
20241002,094700,64478910,9850,9850,9850,9850,157
20241002,094600,62932460,9860,9850,9860,9850,4
20241002,094500,62893050,9850,9850,9850,9850,0
20241002,094400,62893050,9850,9850,9850,9850,0
20241002,094300,62893050,9850,9850,9850,9850,0
20241002,094200,62893050,9850,9850,9850,9850,0
20241002,094100,62893050,9850,9850,9850,9850,0
20241002,094000,62893050,9850,9850,9850,9850,0
20241002,093900,62893050,9850,9850,9850,9850,0
20241002,093800,62893050,9850,9850,9850,9850,0
20241002,093700,62893050,9850,9850,9850,9850,0
20241002,093600,62893050,9850,9850,9850,9850,0
20241002,093500,62893050,9850,9850,9850,9850,0
20241002,093400,62893050,9850,9850,9850,9850,0
20241002,093300,62893050,9850,9850,9850,9850,105
20241002,093200,61858800,9850,9850,9850,9850,0
20241002,093100,61858800,9850,9850,9850,9850,0
20241002,093000,61858800,9850,9850,9850,9850,0
20241002,092900,61858800,9850,9850,9850,9850,0
20241002,092800,61858800,9850,9830,9860,9830,365
20241002,092700,58267120,9830,9840,9860,9830,319
20241002,092600,55130300,9840,9820,9840,9820,129
20241002,092500,53862420,9790,9800,9800,9780,964
20241002,092400,44424220,9810,9810,9810,9810,32
20241002,092300,44110300,9810,9820,9820,9810,460
20241002,092200,39597630,9820,9820,9820,9820,1
20241002,092100,39587810,9820,9820,9820,9810,319
20241002,092000,36455640,9820,9840,9840,9820,199
20241002,091900,34500160,9840,9850,9850,9840,106
20241002,091800,33457000,9860,9860,9860,9860,26
20241002,091700,33200640,9850,9880,9880,9850,67
20241002,091600,32539010,9890,9890,9890,9890,1
20241002,091500,32529120,9820,9820,9820,9820,0
20241002,091400,32529120,9820,9840,9840,9820,142
20241002,091300,31133720,9820,9820,9820,9820,500
20241002,091200,26223720,9800,9790,9820,9790,458
20241002,091100,21735200,9790,9780,9790,9780,16
20241002,091000,21578640,9780,9810,9810,9780,409
20241002,090900,17574440,9820,9810,9820,9810,62
20241002,090800,16966210,9820,9820,9820,9820,0
20241002,090700,16966210,9820,9820,9820,9820,0
20241002,090600,16966210,9820,9840,9840,9820,145
20241002,090500,15541700,9850,9850,9850,9850,2
20241002,090400,15522000,9850,9840,9850,9820,188
20241002,090300,13671110,9840,9850,9850,9820,879
20241002,090200,5031590,9850,9870,9870,9850,105
20241002,090100,3996810,9870,9880,9880,9870,123
20241002,090000,2782780,9910,9910,9910,9880,281