KissMeData/086040/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,195800,88453385,4075,4075,4075,4075,763
20241002,195700,88453385,4075,4075,4075,4075,0
20241002,195600,88453385,4075,4075,4075,4075,0
20241002,195500,88453385,4075,4075,4075,4075,0
20241002,195400,88453385,4075,4075,4075,4075,0
20241002,195300,88453385,4075,4075,4075,4075,0
20241002,195200,88453385,4075,4075,4075,4075,0
20241002,195100,88453385,4075,4075,4075,4075,0
20241002,195000,88453385,4075,4075,4075,4075,0
20241002,194900,88453385,4075,4075,4075,4075,0
20241002,194800,88453385,4075,4075,4075,4075,0
20241002,194700,88453385,4075,4075,4075,4075,0
20241002,194600,88453385,4075,4075,4075,4075,0
20241002,194500,88453385,4075,4075,4075,4075,0
20241002,194400,88453385,4075,4075,4075,4075,0
20241002,194300,88453385,4075,4075,4075,4075,0
20241002,194200,88453385,4075,4075,4075,4075,0
20241002,194100,88453385,4075,4075,4075,4075,0
20241002,194000,88453385,4075,4075,4075,4075,0
20241002,193900,88453385,4075,4075,4075,4075,0
20241002,193800,88453385,4075,4075,4075,4075,0
20241002,193700,88453385,4075,4075,4075,4075,0
20241002,193600,88453385,4075,4075,4075,4075,0
20241002,193500,88453385,4075,4075,4075,4075,0
20241002,193400,88453385,4075,4075,4075,4075,0
20241002,193300,88453385,4075,4075,4075,4075,0
20241002,193200,88453385,4075,4075,4075,4075,0
20241002,193100,88453385,4075,4075,4075,4075,0
20241002,193000,88453385,4075,4075,4075,4075,0
20241002,192900,88453385,4075,4075,4075,4075,0
20241002,192800,88453385,4075,4075,4075,4075,763
20241002,192700,88453385,4075,4075,4075,4075,0
20241002,192600,88453385,4075,4075,4075,4075,0
20241002,192500,88453385,4075,4075,4075,4075,0
20241002,192400,88453385,4075,4075,4075,4075,0
20241002,192300,88453385,4075,4075,4075,4075,0
20241002,192200,88453385,4075,4075,4075,4075,0
20241002,192100,88453385,4075,4075,4075,4075,0
20241002,192000,88453385,4075,4075,4075,4075,0
20241002,191900,88453385,4075,4075,4075,4075,0
20241002,191800,88453385,4075,4075,4075,4075,0
20241002,191700,88453385,4075,4075,4075,4075,0
20241002,191600,88453385,4075,4075,4075,4075,0
20241002,191500,88453385,4075,4075,4075,4075,0
20241002,191400,88453385,4075,4075,4075,4075,0
20241002,191300,88453385,4075,4075,4075,4075,0
20241002,191200,88453385,4075,4075,4075,4075,0
20241002,191100,88453385,4075,4075,4075,4075,0
20241002,191000,88453385,4075,4075,4075,4075,0
20241002,190900,88453385,4075,4075,4075,4075,0
20241002,190800,88453385,4075,4075,4075,4075,0
20241002,190700,88453385,4075,4075,4075,4075,0
20241002,190600,88453385,4075,4075,4075,4075,0
20241002,190500,88453385,4075,4075,4075,4075,0
20241002,190400,88453385,4075,4075,4075,4075,0
20241002,190300,88453385,4075,4075,4075,4075,0
20241002,190200,88453385,4075,4075,4075,4075,0
20241002,190100,88453385,4075,4075,4075,4075,0
20241002,190000,88453385,4075,4075,4075,4075,0
20241002,185900,88453385,4075,4075,4075,4075,0
20241002,185800,88453385,4075,4075,4075,4075,763
20241002,185700,88453385,4075,4075,4075,4075,0
20241002,185600,88453385,4075,4075,4075,4075,0
20241002,185500,88453385,4075,4075,4075,4075,0
20241002,185400,88453385,4075,4075,4075,4075,0
20241002,185300,88453385,4075,4075,4075,4075,0
20241002,185200,88453385,4075,4075,4075,4075,0
20241002,185100,88453385,4075,4075,4075,4075,0
20241002,185000,88453385,4075,4075,4075,4075,0
20241002,184900,88453385,4075,4075,4075,4075,0
20241002,184800,88453385,4075,4075,4075,4075,0
20241002,184700,88453385,4075,4075,4075,4075,0
20241002,184600,88453385,4075,4075,4075,4075,0
20241002,184500,88453385,4075,4075,4075,4075,0
20241002,184400,88453385,4075,4075,4075,4075,0
20241002,184300,88453385,4075,4075,4075,4075,0
20241002,184200,88453385,4075,4075,4075,4075,0
20241002,184100,88453385,4075,4075,4075,4075,0
20241002,184000,88453385,4075,4075,4075,4075,0
20241002,183900,88453385,4075,4075,4075,4075,0
20241002,183800,88453385,4075,4075,4075,4075,0
20241002,183700,88453385,4075,4075,4075,4075,0
20241002,183600,88453385,4075,4075,4075,4075,0
20241002,183500,88453385,4075,4075,4075,4075,0
20241002,183400,88453385,4075,4075,4075,4075,0
20241002,183300,88453385,4075,4075,4075,4075,0
20241002,183200,88453385,4075,4075,4075,4075,0
20241002,183100,88453385,4075,4075,4075,4075,0
20241002,183000,88453385,4075,4075,4075,4075,0
20241002,182900,88453385,4075,4075,4075,4075,0
20241002,182800,88453385,4075,4075,4075,4075,763
20241002,182700,88453385,4075,4075,4075,4075,0
20241002,182600,88453385,4075,4075,4075,4075,0
20241002,182500,88453385,4075,4075,4075,4075,0
20241002,182400,88453385,4075,4075,4075,4075,0
20241002,182300,88453385,4075,4075,4075,4075,0
20241002,182200,88453385,4075,4075,4075,4075,0
20241002,182100,88453385,4075,4075,4075,4075,0
20241002,182000,88453385,4075,4075,4075,4075,0
20241002,181900,88453385,4075,4075,4075,4075,0
20241002,181800,88453385,4075,4075,4075,4075,0
20241002,181700,88453385,4075,4075,4075,4075,0
20241002,181600,88453385,4075,4075,4075,4075,0
20241002,181500,88453385,4075,4075,4075,4075,0
20241002,181400,88453385,4075,4075,4075,4075,0
20241002,181300,88453385,4075,4075,4075,4075,0
20241002,181200,88453385,4075,4075,4075,4075,0
20241002,181100,88453385,4075,4075,4075,4075,0
20241002,181000,88453385,4075,4075,4075,4075,0
20241002,180900,88453385,4075,4075,4075,4075,0
20241002,180800,88453385,4075,4075,4075,4075,0
20241002,180700,88453385,4075,4075,4075,4075,0
20241002,180600,88453385,4075,4075,4075,4075,0
20241002,180500,88453385,4075,4075,4075,4075,0
20241002,180400,88453385,4075,4075,4075,4075,0
20241002,180300,88453385,4075,4075,4075,4075,0
20241002,180200,88453385,4075,4075,4075,4075,0
20241002,180100,88453385,4075,4075,4075,4075,0
20241002,180000,88453385,4075,4075,4075,4075,0
20241002,175900,88453385,4075,4075,4075,4075,0
20241002,175800,88453385,4075,4075,4075,4075,763
20241002,175700,88453385,4075,4075,4075,4075,0
20241002,175600,88453385,4075,4075,4075,4075,0
20241002,175500,88453385,4075,4075,4075,4075,0
20241002,175400,88453385,4075,4075,4075,4075,0
20241002,175300,88453385,4075,4075,4075,4075,0
20241002,175200,88453385,4075,4075,4075,4075,0
20241002,175100,88453385,4075,4075,4075,4075,0
20241002,175000,88453385,4075,4075,4075,4075,0
20241002,174900,88453385,4075,4075,4075,4075,0
20241002,174800,88453385,4075,4075,4075,4075,0
20241002,174700,88453385,4075,4075,4075,4075,0
20241002,174600,88453385,4075,4075,4075,4075,0
20241002,174500,88453385,4075,4075,4075,4075,0
20241002,174400,88453385,4075,4075,4075,4075,0
20241002,174300,88453385,4075,4075,4075,4075,0
20241002,174200,88453385,4075,4075,4075,4075,0
20241002,174100,88453385,4075,4075,4075,4075,0
20241002,174000,88453385,4075,4075,4075,4075,0
20241002,173900,88453385,4075,4075,4075,4075,0
20241002,173800,88453385,4075,4075,4075,4075,0
20241002,173700,88453385,4075,4075,4075,4075,0
20241002,173600,88453385,4075,4075,4075,4075,0
20241002,173500,88453385,4075,4075,4075,4075,0
20241002,173400,88453385,4075,4075,4075,4075,0
20241002,173300,88453385,4075,4075,4075,4075,0
20241002,173200,88453385,4075,4075,4075,4075,0
20241002,173100,88453385,4075,4075,4075,4075,0
20241002,173000,88453385,4075,4075,4075,4075,0
20241002,172900,88453385,4075,4075,4075,4075,0
20241002,172800,88453385,4075,4075,4075,4075,763
20241002,172700,88453385,4075,4075,4075,4075,0
20241002,172600,88453385,4075,4075,4075,4075,0
20241002,172500,88453385,4075,4075,4075,4075,0
20241002,172400,88453385,4075,4075,4075,4075,0
20241002,172300,88453385,4075,4075,4075,4075,0
20241002,172200,88453385,4075,4075,4075,4075,0
20241002,172100,88453385,4075,4075,4075,4075,0
20241002,172000,88453385,4075,4075,4075,4075,0
20241002,171900,88453385,4075,4075,4075,4075,0
20241002,171800,88453385,4075,4075,4075,4075,0
20241002,171700,88453385,4075,4075,4075,4075,0
20241002,171600,88453385,4075,4075,4075,4075,0
20241002,171500,88453385,4075,4075,4075,4075,0
20241002,171400,88453385,4075,4075,4075,4075,0
20241002,171300,88453385,4075,4075,4075,4075,0
20241002,171200,88453385,4075,4075,4075,4075,0
20241002,171100,88453385,4075,4075,4075,4075,0
20241002,171000,88453385,4075,4075,4075,4075,0
20241002,170900,88453385,4075,4075,4075,4075,0
20241002,170800,88453385,4075,4075,4075,4075,0
20241002,170700,88453385,4075,4075,4075,4075,0
20241002,170600,88453385,4075,4075,4075,4075,0
20241002,170500,88453385,4075,4075,4075,4075,0
20241002,170400,88453385,4075,4075,4075,4075,0
20241002,170300,88453385,4075,4075,4075,4075,0
20241002,170200,88453385,4075,4075,4075,4075,0
20241002,170100,88453385,4075,4075,4075,4075,0
20241002,170000,88453385,4075,4075,4075,4075,0
20241002,165900,88453385,4075,4075,4075,4075,0
20241002,165800,88453385,4075,4075,4075,4075,763
20241002,165700,88453385,4075,4075,4075,4075,0
20241002,165600,88453385,4075,4075,4075,4075,0
20241002,165500,88453385,4075,4075,4075,4075,0
20241002,165400,88453385,4075,4075,4075,4075,0
20241002,165300,88453385,4075,4075,4075,4075,0
20241002,165200,88453385,4075,4075,4075,4075,0
20241002,165100,88453385,4075,4075,4075,4075,0
20241002,165000,88453385,4075,4075,4075,4075,0
20241002,164900,88453385,4075,4075,4075,4075,0
20241002,164800,88453385,4075,4075,4075,4075,0
20241002,164700,88453385,4075,4075,4075,4075,0
20241002,164600,88453385,4075,4075,4075,4075,0
20241002,164500,88453385,4075,4075,4075,4075,0
20241002,164400,88453385,4075,4075,4075,4075,0
20241002,164300,88453385,4075,4075,4075,4075,0
20241002,164200,88453385,4075,4075,4075,4075,0
20241002,164100,88453385,4075,4075,4075,4075,0
20241002,164000,88453385,4075,4075,4075,4075,0
20241002,163900,88453385,4075,4075,4075,4075,0
20241002,163800,88453385,4075,4075,4075,4075,0
20241002,163700,88453385,4075,4075,4075,4075,0
20241002,163600,88453385,4075,4075,4075,4075,0
20241002,163500,88453385,4075,4075,4075,4075,0
20241002,163400,88453385,4075,4075,4075,4075,0
20241002,163300,88453385,4075,4075,4075,4075,0
20241002,163200,88453385,4075,4075,4075,4075,0
20241002,163100,88453385,4075,4075,4075,4075,0
20241002,163000,88453385,4075,4075,4075,4075,0
20241002,162900,88453385,4075,4075,4075,4075,0
20241002,162800,88453385,4075,4075,4075,4075,763
20241002,162700,88453385,4075,4075,4075,4075,0
20241002,162600,88453385,4075,4075,4075,4075,0
20241002,162500,88453385,4075,4075,4075,4075,0
20241002,162400,88453385,4075,4075,4075,4075,0
20241002,162300,88453385,4075,4075,4075,4075,0
20241002,162200,88453385,4075,4075,4075,4075,0
20241002,162100,88453385,4075,4075,4075,4075,0
20241002,162000,88453385,4075,4075,4075,4075,0
20241002,161900,88453385,4075,4075,4075,4075,0
20241002,161800,88453385,4075,4075,4075,4075,0
20241002,161700,88453385,4075,4075,4075,4075,0
20241002,161600,88453385,4075,4075,4075,4075,0
20241002,161500,88453385,4075,4075,4075,4075,0
20241002,161400,88453385,4075,4075,4075,4075,0
20241002,161300,88453385,4075,4075,4075,4075,0
20241002,161200,88453385,4075,4075,4075,4075,0
20241002,161100,88453385,4075,4075,4075,4075,0
20241002,161000,88453385,4075,4075,4075,4075,0
20241002,160900,88453385,4075,4075,4075,4075,0
20241002,160800,88453385,4075,4075,4075,4075,0
20241002,160700,88453385,4075,4075,4075,4075,0
20241002,160600,88453385,4075,4075,4075,4075,0
20241002,160500,88453385,4075,4075,4075,4075,0
20241002,160400,88453385,4075,4075,4075,4075,0
20241002,160300,88453385,4075,4075,4075,4075,0
20241002,160200,88453385,4075,4075,4075,4075,0
20241002,160100,88453385,4075,4075,4075,4075,0
20241002,160000,88453385,4075,4075,4075,4075,0
20241002,155900,88453385,4075,4075,4075,4075,0
20241002,155800,88453385,4075,4075,4075,4075,763
20241002,155700,88453385,4075,4075,4075,4075,0
20241002,155600,88453385,4075,4075,4075,4075,0
20241002,155500,88453385,4075,4075,4075,4075,0
20241002,155400,88453385,4075,4075,4075,4075,0
20241002,155300,88453385,4075,4075,4075,4075,0
20241002,155200,88453385,4075,4075,4075,4075,0
20241002,155100,88453385,4075,4075,4075,4075,0
20241002,155000,88453385,4075,4075,4075,4075,0
20241002,154900,88453385,4075,4075,4075,4075,0
20241002,154800,88453385,4075,4075,4075,4075,0
20241002,154700,88453385,4075,4075,4075,4075,0
20241002,154600,88453385,4075,4075,4075,4075,0
20241002,154500,88453385,4075,4075,4075,4075,0
20241002,154400,88453385,4075,4075,4075,4075,0
20241002,154300,88453385,4075,4075,4075,4075,0
20241002,154200,88453385,4075,4075,4075,4075,0
20241002,154100,88453385,4075,4075,4075,4075,0
20241002,154000,88453385,4075,4075,4075,4075,0
20241002,153900,88453385,4075,4075,4075,4075,0
20241002,153800,88453385,4075,4075,4075,4075,0
20241002,153700,88453385,4075,4075,4075,4075,0
20241002,153600,88453385,4075,4075,4075,4075,0
20241002,153500,88453385,4075,4075,4075,4075,0
20241002,153400,88453385,4075,4075,4075,4075,0
20241002,153300,88453385,4075,4075,4075,4075,0
20241002,153200,88453385,4075,4075,4075,4075,0
20241002,153100,88453385,4075,4075,4075,4075,0
20241002,153000,88453385,4075,4075,4075,4075,763
20241002,152900,85344160,4070,4070,4070,4070,0
20241002,152800,85344160,4070,4070,4070,4070,0
20241002,152700,85344160,4070,4070,4070,4070,0
20241002,152600,85344160,4070,4070,4070,4070,0
20241002,152500,85344160,4070,4070,4070,4070,0
20241002,152400,85344160,4070,4070,4070,4070,0
20241002,152300,85344160,4070,4070,4070,4070,0
20241002,152200,85344160,4070,4070,4070,4070,0
20241002,152100,85344160,4070,4070,4070,4070,0
20241002,152000,85344160,4070,4070,4070,4070,0
20241002,151900,85344160,4070,4075,4075,4070,311
20241002,151800,84078340,4075,4075,4080,4070,15
20241002,151700,84017215,4070,4070,4080,4070,139
20241002,151600,83451210,4075,4075,4075,4075,60
20241002,151500,83206710,4070,4080,4080,4070,182
20241002,151400,82465030,4080,4080,4080,4080,386
20241002,151300,80890150,4080,4080,4080,4080,191
20241002,151200,80110870,4085,4090,4095,4085,15
20241002,151100,80049575,4095,4095,4095,4095,0
20241002,151000,80049575,4095,4095,4095,4095,0
20241002,150900,80049575,4095,4095,4095,4095,0
20241002,150800,80049575,4095,4095,4095,4095,100
20241002,150700,79640075,4095,4095,4095,4095,11
20241002,150600,79595030,4090,4090,4090,4090,28
20241002,150500,79480510,4090,4090,4095,4090,4
20241002,150400,79464145,4080,4080,4080,4080,0
20241002,150300,79464145,4080,4080,4080,4080,0
20241002,150200,79464145,4080,4080,4080,4080,0
20241002,150100,79464145,4080,4085,4085,4080,20
20241002,150000,79382450,4100,4100,4100,4100,0
20241002,145900,79382450,4100,4100,4100,4100,0
20241002,145800,79382450,4100,4100,4100,4100,0
20241002,145700,79382450,4100,4100,4100,4100,0
20241002,145600,79382450,4100,4100,4100,4100,0
20241002,145500,79382450,4100,4100,4100,4100,0
20241002,145400,79382450,4100,4100,4100,4100,1
20241002,145300,79378350,4100,4100,4100,4100,0
20241002,145200,79378350,4100,4100,4100,4100,0
20241002,145100,79378350,4100,4100,4100,4100,0
20241002,145000,79378350,4100,4100,4100,4100,0
20241002,144900,79378350,4100,4100,4100,4100,1
20241002,144800,79374250,4085,4085,4085,4085,1
20241002,144700,79370165,4095,4095,4095,4095,0
20241002,144600,79370165,4095,4095,4095,4095,0
20241002,144500,79370165,4095,4095,4095,4095,73
20241002,144400,79071230,4095,4095,4095,4095,5
20241002,144300,79050755,4095,4085,4095,4085,21
20241002,144200,78964785,4080,4080,4080,4080,0
20241002,144100,78964785,4080,4085,4085,4080,226
20241002,144000,78041765,4085,4085,4095,4085,13
20241002,143900,77988600,4085,4085,4090,4085,92
20241002,143800,77612735,4085,4090,4090,4085,210
20241002,143700,76753850,4095,4100,4100,4095,1258
20241002,143600,71598645,4100,4105,4105,4100,2
20241002,143500,71590440,4100,4100,4100,4100,0
20241002,143400,71590440,4100,4110,4110,4100,64
20241002,143300,71327720,4105,4115,4115,4105,200
20241002,143200,70505720,4110,4110,4110,4110,1
20241002,143100,70501610,4110,4110,4110,4110,0
20241002,143000,70501610,4110,4110,4120,4110,4
20241002,142900,70485155,4110,4110,4110,4110,0
20241002,142800,70485155,4110,4115,4115,4110,261
20241002,142700,69411150,4120,4120,4120,4120,0
20241002,142600,69411150,4120,4120,4120,4120,0
20241002,142500,69411150,4120,4120,4120,4120,0
20241002,142400,69411150,4120,4120,4120,4120,10
20241002,142300,69369950,4120,4120,4120,4120,0
20241002,142200,69369950,4120,4120,4120,4120,0
20241002,142100,69369950,4120,4120,4120,4120,0
20241002,142000,69369950,4120,4120,4120,4120,0
20241002,141900,69369950,4120,4115,4120,4115,2
20241002,141800,69361715,4120,4120,4120,4120,1
20241002,141700,69357595,4115,4115,4115,4115,0
20241002,141600,69357595,4115,4115,4115,4115,0
20241002,141500,69357595,4115,4115,4115,4115,0
20241002,141400,69357595,4115,4115,4115,4115,0
20241002,141300,69357595,4115,4115,4115,4115,0
20241002,141200,69357595,4115,4115,4115,4115,0
20241002,141100,69357595,4115,4115,4115,4115,1
20241002,141000,69353480,4120,4120,4120,4120,0
20241002,140900,69353480,4120,4120,4120,4120,0
20241002,140800,69353480,4120,4120,4120,4120,0
20241002,140700,69353480,4120,4120,4120,4120,0
20241002,140600,69353480,4120,4120,4120,4120,0
20241002,140500,69353480,4120,4120,4120,4120,0
20241002,140400,69353480,4120,4120,4120,4120,0
20241002,140300,69353480,4120,4120,4120,4120,0
20241002,140200,69353480,4120,4120,4120,4120,0
20241002,140100,69353480,4120,4120,4120,4120,0
20241002,140000,69353480,4120,4120,4120,4120,0
20241002,135900,69353480,4120,4120,4120,4120,0
20241002,135800,69353480,4120,4120,4120,4120,0
20241002,135700,69353480,4120,4120,4120,4120,0
20241002,135600,69353480,4120,4120,4120,4120,0
20241002,135500,69353480,4120,4120,4120,4120,0
20241002,135400,69353480,4120,4115,4120,4115,2
20241002,135300,69345245,4120,4120,4120,4120,0
20241002,135200,69345245,4120,4120,4120,4120,0
20241002,135100,69345245,4120,4120,4120,4120,0
20241002,135000,69345245,4120,4120,4120,4120,30
20241002,134900,69221645,4120,4120,4120,4120,0
20241002,134800,69221645,4120,4120,4120,4120,27
20241002,134700,69110405,4125,4125,4125,4125,0
20241002,134600,69110405,4125,4125,4125,4125,0
20241002,134500,69110405,4125,4125,4125,4125,0
20241002,134400,69110405,4125,4125,4125,4125,0
20241002,134300,69110405,4125,4125,4125,4125,0
20241002,134200,69110405,4125,4125,4125,4125,0
20241002,134100,69110405,4125,4125,4125,4125,0
20241002,134000,69110405,4125,4125,4125,4125,0
20241002,133900,69110405,4125,4125,4125,4125,0
20241002,133800,69110405,4125,4125,4125,4125,0
20241002,133700,69110405,4125,4125,4125,4125,0
20241002,133600,69110405,4125,4120,4125,4120,70
20241002,133500,68821955,4120,4120,4120,4120,0
20241002,133400,68821955,4120,4120,4120,4120,0
20241002,133300,68821955,4120,4120,4120,4120,0
20241002,133200,68821955,4120,4120,4120,4120,0
20241002,133100,68821955,4120,4120,4120,4120,0
20241002,133000,68821955,4120,4120,4120,4120,0
20241002,132900,68821955,4120,4120,4120,4120,0
20241002,132800,68821955,4120,4120,4120,4120,0
20241002,132700,68821955,4120,4120,4120,4120,0
20241002,132600,68821955,4120,4125,4125,4120,21
20241002,132500,68735380,4120,4120,4120,4120,0
20241002,132400,68735380,4120,4120,4120,4120,0
20241002,132300,68735380,4120,4120,4120,4120,0
20241002,132200,68735380,4120,4120,4120,4120,0
20241002,132100,68735380,4120,4120,4120,4120,0
20241002,132000,68735380,4120,4120,4120,4120,0
20241002,131900,68735380,4120,4125,4125,4120,90
20241002,131800,68364525,4120,4120,4120,4120,0
20241002,131700,68364525,4120,4120,4120,4120,0
20241002,131600,68364525,4120,4120,4120,4120,0
20241002,131500,68364525,4120,4120,4120,4120,0
20241002,131400,68364525,4120,4120,4120,4120,7
20241002,131300,68335685,4120,4120,4120,4120,18
20241002,131200,68261525,4125,4125,4125,4125,50
20241002,131100,68055275,4120,4120,4120,4120,0
20241002,131000,68055275,4120,4120,4120,4120,0
20241002,130900,68055275,4120,4120,4120,4120,0
20241002,130800,68055275,4120,4120,4120,4120,0
20241002,130700,68055275,4120,4120,4120,4120,0
20241002,130600,68055275,4120,4120,4120,4120,11
20241002,130500,68009955,4120,4120,4120,4120,100
20241002,130400,67597955,4120,4120,4120,4120,0
20241002,130300,67597955,4120,4120,4120,4120,0
20241002,130200,67597955,4120,4120,4120,4120,0
20241002,130100,67597955,4120,4120,4120,4120,0
20241002,130000,67597955,4120,4120,4120,4120,0
20241002,125900,67597955,4120,4120,4120,4120,0
20241002,125800,67597955,4120,4120,4120,4120,0
20241002,125700,67597955,4120,4120,4120,4120,0
20241002,125600,67597955,4120,4120,4120,4120,50
20241002,125500,67391955,4125,4125,4125,4125,10
20241002,125400,67350705,4125,4125,4125,4125,24
20241002,125300,67251705,4130,4130,4130,4130,0
20241002,125200,67251705,4130,4130,4130,4130,0
20241002,125100,67251705,4130,4130,4130,4130,1
20241002,125000,67247575,4130,4130,4130,4130,0
20241002,124900,67247575,4130,4130,4130,4130,0
20241002,124800,67247575,4130,4130,4130,4130,50
20241002,124700,67041075,4130,4130,4130,4130,0
20241002,124600,67041075,4130,4130,4130,4130,0
20241002,124500,67041075,4130,4130,4130,4130,200
20241002,124400,66215075,4130,4130,4130,4130,0
20241002,124300,66215075,4130,4130,4130,4130,0
20241002,124200,66215075,4130,4130,4130,4130,0
20241002,124100,66215075,4130,4130,4130,4130,0
20241002,124000,66215075,4130,4130,4130,4130,0
20241002,123900,66215075,4130,4130,4130,4130,0
20241002,123800,66215075,4130,4130,4130,4130,2909
20241002,123700,54200905,4130,4130,4130,4130,0
20241002,123600,54200905,4130,4125,4130,4125,2
20241002,123500,54192650,4120,4125,4130,4120,5
20241002,123400,54172025,4120,4120,4120,4120,0
20241002,123300,54172025,4120,4120,4120,4120,0
20241002,123200,54172025,4120,4120,4120,4120,0
20241002,123100,54172025,4120,4120,4120,4120,0
20241002,123000,54172025,4120,4120,4120,4120,0
20241002,122900,54172025,4120,4120,4120,4120,0
20241002,122800,54172025,4120,4120,4120,4120,1
20241002,122700,54167905,4125,4125,4125,4125,1
20241002,122600,54163780,4125,4125,4125,4125,3
20241002,122500,54151405,4130,4130,4130,4130,0
20241002,122400,54151405,4130,4130,4130,4130,1
20241002,122300,54147275,4120,4120,4120,4120,0
20241002,122200,54147275,4120,4120,4120,4120,0
20241002,122100,54147275,4120,4120,4120,4120,0
20241002,122000,54147275,4120,4120,4120,4120,1
20241002,121900,54143155,4115,4110,4115,4110,2
20241002,121800,54134930,4125,4125,4125,4125,0
20241002,121700,54134930,4125,4125,4125,4125,0
20241002,121600,54134930,4125,4125,4125,4125,0
20241002,121500,54134930,4125,4125,4125,4125,0
20241002,121400,54134930,4125,4125,4125,4125,0
20241002,121300,54134930,4125,4120,4125,4120,3
20241002,121200,54122565,4110,4110,4110,4110,0
20241002,121100,54122565,4110,4110,4110,4110,0
20241002,121000,54122565,4110,4110,4110,4110,0
20241002,120900,54122565,4110,4115,4115,4110,37
20241002,120800,53970485,4120,4120,4120,4120,10
20241002,120700,53929285,4115,4115,4115,4115,10
20241002,120600,53888135,4115,4115,4115,4115,0
20241002,120500,53888135,4115,4115,4115,4115,0
20241002,120400,53888135,4115,4115,4115,4115,1
20241002,120300,53884020,4110,4110,4110,4110,9
20241002,120200,53847030,4110,4110,4110,4110,0
20241002,120100,53847030,4110,4110,4110,4110,0
20241002,120000,53847030,4110,4110,4110,4110,0
20241002,115900,53847030,4110,4110,4110,4110,0
20241002,115800,53847030,4110,4110,4110,4110,0
20241002,115700,53847030,4110,4110,4110,4110,0
20241002,115600,53847030,4110,4110,4110,4110,0
20241002,115500,53847030,4110,4110,4110,4110,1
20241002,115400,53842920,4115,4115,4115,4115,10
20241002,115300,53801770,4110,4110,4110,4110,0
20241002,115200,53801770,4110,4110,4110,4110,0
20241002,115100,53801770,4110,4110,4110,4110,0
20241002,115000,53801770,4110,4110,4110,4110,0
20241002,114900,53801770,4110,4110,4110,4110,0
20241002,114800,53801770,4110,4110,4110,4110,0
20241002,114700,53801770,4110,4110,4110,4110,0
20241002,114600,53801770,4110,4110,4110,4110,0
20241002,114500,53801770,4110,4110,4110,4110,1
20241002,114400,53797660,4120,4120,4120,4120,0
20241002,114300,53797660,4120,4120,4120,4120,425
20241002,114200,52046660,4130,4130,4130,4130,0
20241002,114100,52046660,4130,4130,4130,4130,0
20241002,114000,52046660,4130,4130,4130,4130,0
20241002,113900,52046660,4130,4130,4130,4130,0
20241002,113800,52046660,4130,4130,4130,4130,0
20241002,113700,52046660,4130,4130,4130,4130,0
20241002,113600,52046660,4130,4130,4130,4130,0
20241002,113500,52046660,4130,4130,4130,4130,0
20241002,113400,52046660,4130,4130,4130,4130,0
20241002,113300,52046660,4130,4130,4130,4130,100
20241002,113200,51633660,4130,4130,4130,4130,100
20241002,113100,51220660,4130,4130,4130,4130,469
20241002,113000,49283690,4130,4130,4130,4130,0
20241002,112900,49283690,4130,4130,4130,4130,2
20241002,112800,49275430,4125,4125,4125,4125,5
20241002,112700,49254805,4120,4120,4120,4120,0
20241002,112600,49254805,4120,4120,4120,4120,0
20241002,112500,49254805,4120,4120,4120,4120,0
20241002,112400,49254805,4120,4115,4120,4115,1194
20241002,112300,44341485,4115,4115,4115,4115,100
20241002,112200,43929985,4115,4115,4115,4115,0
20241002,112100,43929985,4115,4115,4115,4115,14
20241002,112000,43872375,4110,4110,4110,4110,0
20241002,111900,43872375,4110,4110,4110,4110,0
20241002,111800,43872375,4110,4110,4110,4110,1
20241002,111700,43868265,4115,4115,4115,4115,0
20241002,111600,43868265,4115,4115,4115,4115,1
20241002,111500,43864150,4105,4110,4110,4105,2
20241002,111400,43855935,4115,4115,4115,4115,273
20241002,111300,42732540,4105,4105,4105,4105,0
20241002,111200,42732540,4105,4105,4105,4105,1
20241002,111100,42728435,4110,4110,4110,4110,1
20241002,111000,42724325,4110,4110,4115,4105,15
20241002,110900,42662625,4105,4105,4105,4105,0
20241002,110800,42662625,4105,4105,4105,4105,0
20241002,110700,42662625,4105,4105,4105,4105,0
20241002,110600,42662625,4105,4105,4105,4105,1
20241002,110500,42658520,4110,4115,4115,4110,431
20241002,110400,40885040,4115,4115,4115,4115,0
20241002,110300,40885040,4115,4115,4115,4115,0
20241002,110200,40885040,4115,4115,4115,4115,0
20241002,110100,40885040,4115,4115,4115,4115,0
20241002,110000,40885040,4115,4115,4115,4115,0
20241002,105900,40885040,4115,4115,4115,4115,1
20241002,105800,40880925,4115,4115,4115,4115,0
20241002,105700,40880925,4115,4115,4115,4115,0
20241002,105600,40880925,4115,4110,4115,4110,2
20241002,105500,40872700,4100,4100,4100,4100,0
20241002,105400,40872700,4100,4100,4100,4100,0
20241002,105300,40872700,4100,4100,4100,4100,0
20241002,105200,40872700,4100,4100,4100,4100,0
20241002,105100,40872700,4100,4100,4100,4100,0
20241002,105000,40872700,4100,4100,4100,4100,2
20241002,104900,40864500,4105,4105,4105,4105,39
20241002,104800,40704405,4115,4110,4115,4110,2
20241002,104700,40696180,4105,4105,4105,4105,0
20241002,104600,40696180,4105,4105,4105,4105,0
20241002,104500,40696180,4105,4105,4105,4105,0
20241002,104400,40696180,4105,4105,4105,4105,1
20241002,104300,40692075,4100,4100,4100,4100,0
20241002,104200,40692075,4100,4100,4100,4100,0
20241002,104100,40692075,4100,4100,4100,4100,0
20241002,104000,40692075,4100,4100,4100,4100,0
20241002,103900,40692075,4100,4100,4100,4100,1
20241002,103800,40687975,4135,4135,4135,4135,0
20241002,103700,40687975,4135,4135,4135,4135,0
20241002,103600,40687975,4135,4135,4135,4135,0
20241002,103500,40687975,4135,4135,4135,4135,0
20241002,103400,40687975,4135,4135,4135,4135,0
20241002,103300,40687975,4135,4135,4135,4135,0
20241002,103200,40687975,4135,4130,4135,4130,2
20241002,103100,40679710,4100,4100,4100,4100,1
20241002,103000,40675610,4135,4130,4135,4130,31
20241002,102900,40547475,4130,4130,4130,4130,175
20241002,102800,39824725,4130,4130,4130,4130,0
20241002,102700,39824725,4130,4130,4130,4130,0
20241002,102600,39824725,4130,4130,4130,4130,0
20241002,102500,39824725,4130,4130,4130,4130,0
20241002,102400,39824725,4130,4130,4130,4130,0
20241002,102300,39824725,4130,4130,4130,4130,0
20241002,102200,39824725,4130,4130,4130,4130,5
20241002,102100,39804075,4125,4125,4125,4125,0
20241002,102000,39804075,4125,4125,4125,4125,0
20241002,101900,39804075,4125,4125,4125,4125,0
20241002,101800,39804075,4125,4125,4125,4125,0
20241002,101700,39804075,4125,4125,4125,4125,0
20241002,101600,39804075,4125,4125,4125,4125,0
20241002,101500,39804075,4125,4125,4125,4125,1
20241002,101400,39799950,4125,4135,4135,4125,9
20241002,101300,39762775,4125,4115,4125,4115,26
20241002,101200,39655745,4115,4115,4115,4115,0
20241002,101100,39655745,4115,4115,4115,4115,0
20241002,101000,39655745,4115,4115,4115,4115,0
20241002,100900,39655745,4115,4115,4115,4115,0
20241002,100800,39655745,4115,4115,4115,4115,5
20241002,100700,39635170,4080,4080,4080,4080,0
20241002,100600,39635170,4080,4080,4080,4080,0
20241002,100500,39635170,4080,4080,4080,4080,0
20241002,100400,39635170,4080,4080,4080,4080,0
20241002,100300,39635170,4080,4080,4080,4080,57
20241002,100200,39402610,4115,4115,4115,4115,0
20241002,100100,39402610,4115,4110,4115,4110,28
20241002,100000,39287400,4115,4115,4115,4115,0
20241002,095900,39287400,4115,4115,4115,4115,0
20241002,095800,39287400,4115,4115,4115,4115,0
20241002,095700,39287400,4115,4115,4115,4115,0
20241002,095600,39287400,4115,4115,4115,4115,0
20241002,095500,39287400,4115,4115,4115,4115,0
20241002,095400,39287400,4115,4115,4115,4115,0
20241002,095300,39287400,4115,4115,4115,4115,0
20241002,095200,39287400,4115,4115,4115,4115,50
20241002,095100,39081650,4120,4120,4120,4120,0
20241002,095000,39081650,4120,4120,4120,4120,0
20241002,094900,39081650,4120,4120,4120,4120,0
20241002,094800,39081650,4120,4120,4120,4120,0
20241002,094700,39081650,4120,4120,4120,4120,1
20241002,094600,39077530,4120,4090,4120,4075,108
20241002,094500,38634585,4100,4100,4100,4100,1
20241002,094400,38630485,4100,4100,4100,4100,102
20241002,094300,38212285,4100,4100,4100,4100,1
20241002,094200,38208185,4075,4080,4080,4075,100
20241002,094100,37800275,4095,4095,4095,4095,2
20241002,094000,37792085,4080,4095,4105,4080,8
20241002,093900,37759295,4090,4085,4090,4085,44
20241002,093800,37579340,4080,4080,4090,4080,34
20241002,093700,37440460,4075,4080,4080,4075,36
20241002,093600,37293585,4080,4080,4080,4080,1
20241002,093500,37289505,4090,4080,4090,4080,3
20241002,093400,37277250,4085,4085,4090,4080,5
20241002,093300,37256825,4080,4080,4085,4080,50
20241002,093200,37052695,4075,4075,4075,4075,0
20241002,093100,37052695,4075,4080,4085,4075,13
20241002,093000,36999615,4075,4065,4075,4065,13
20241002,092900,36946715,4080,4065,4085,4065,10
20241002,092800,36905965,4080,4070,4080,4065,108
20241002,092700,36466380,4080,4075,4080,4075,4
20241002,092600,36450065,4070,4075,4080,4070,43
20241002,092500,36274645,4070,4070,4070,4070,1
20241002,092400,36270575,4075,4070,4075,4070,41
20241002,092300,36103505,4070,4070,4070,4065,39
20241002,092200,35944780,4060,4060,4060,4060,0
20241002,092100,35944780,4060,4065,4065,4060,504
20241002,092000,33897520,4065,4070,4070,4065,735
20241002,091900,30906075,4070,4075,4075,4070,315
20241002,091800,29623875,4070,4090,4090,4070,140
20241002,091700,29053205,4090,4090,4090,4090,31
20241002,091600,28926415,4090,4090,4090,4090,133
20241002,091500,28382445,4120,4120,4120,4120,10
20241002,091400,28341245,4120,4120,4120,4120,0
20241002,091300,28341245,4120,4120,4120,4120,0
20241002,091200,28341245,4120,4120,4120,4120,2
20241002,091100,28333005,4090,4090,4090,4090,545
20241002,091000,26103955,4080,4100,4100,4080,2021
20241002,090900,17840805,4100,4120,4120,4100,2420
20241002,090800,7911950,4130,4130,4130,4130,0
20241002,090700,7911950,4130,4120,4130,4120,220
20241002,090600,7003550,4130,4125,4130,4125,43
20241002,090500,6826050,4130,4130,4130,4130,0
20241002,090400,6826050,4130,4130,4130,4130,1
20241002,090300,6821920,4115,4115,4115,4115,0
20241002,090200,6821920,4115,4115,4115,4115,97
20241002,090100,6422765,4120,4130,4130,4120,818
20241002,090000,3047940,4130,4130,4130,4130,738