KissMeData/089970/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,200200,431764070,9190,9190,9190,9190,758
20241004,200100,431764070,9190,9190,9190,9190,0
20241004,200000,431764070,9190,9190,9190,9190,0
20241004,195900,431764070,9190,9190,9190,9190,0
20241004,195800,431764070,9190,9190,9190,9190,0
20241004,195700,431764070,9190,9190,9190,9190,0
20241004,195600,431764070,9190,9190,9190,9190,0
20241004,195500,431764070,9190,9190,9190,9190,0
20241004,195400,431764070,9190,9190,9190,9190,0
20241004,195300,431764070,9190,9190,9190,9190,0
20241004,195200,431764070,9190,9190,9190,9190,0
20241004,195100,431764070,9190,9190,9190,9190,0
20241004,195000,431764070,9190,9190,9190,9190,0
20241004,194900,431764070,9190,9190,9190,9190,0
20241004,194800,431764070,9190,9190,9190,9190,0
20241004,194700,431764070,9190,9190,9190,9190,0
20241004,194600,431764070,9190,9190,9190,9190,0
20241004,194500,431764070,9190,9190,9190,9190,0
20241004,194400,431764070,9190,9190,9190,9190,0
20241004,194300,431764070,9190,9190,9190,9190,0
20241004,194200,431764070,9190,9190,9190,9190,0
20241004,194100,431764070,9190,9190,9190,9190,0
20241004,194000,431764070,9190,9190,9190,9190,0
20241004,193900,431764070,9190,9190,9190,9190,0
20241004,193800,431764070,9190,9190,9190,9190,0
20241004,193700,431764070,9190,9190,9190,9190,0
20241004,193600,431764070,9190,9190,9190,9190,0
20241004,193500,431764070,9190,9190,9190,9190,0
20241004,193400,431764070,9190,9190,9190,9190,0
20241004,193300,431764070,9190,9190,9190,9190,0
20241004,193200,431764070,9190,9190,9190,9190,758
20241004,193100,431764070,9190,9190,9190,9190,0
20241004,193000,431764070,9190,9190,9190,9190,0
20241004,192900,431764070,9190,9190,9190,9190,0
20241004,192800,431764070,9190,9190,9190,9190,0
20241004,192700,431764070,9190,9190,9190,9190,0
20241004,192600,431764070,9190,9190,9190,9190,0
20241004,192500,431764070,9190,9190,9190,9190,0
20241004,192400,431764070,9190,9190,9190,9190,0
20241004,192300,431764070,9190,9190,9190,9190,0
20241004,192200,431764070,9190,9190,9190,9190,0
20241004,192100,431764070,9190,9190,9190,9190,0
20241004,192000,431764070,9190,9190,9190,9190,0
20241004,191900,431764070,9190,9190,9190,9190,0
20241004,191800,431764070,9190,9190,9190,9190,0
20241004,191700,431764070,9190,9190,9190,9190,0
20241004,191600,431764070,9190,9190,9190,9190,0
20241004,191500,431764070,9190,9190,9190,9190,0
20241004,191400,431764070,9190,9190,9190,9190,0
20241004,191300,431764070,9190,9190,9190,9190,0
20241004,191200,431764070,9190,9190,9190,9190,0
20241004,191100,431764070,9190,9190,9190,9190,0
20241004,191000,431764070,9190,9190,9190,9190,0
20241004,190900,431764070,9190,9190,9190,9190,0
20241004,190800,431764070,9190,9190,9190,9190,0
20241004,190700,431764070,9190,9190,9190,9190,0
20241004,190600,431764070,9190,9190,9190,9190,0
20241004,190500,431764070,9190,9190,9190,9190,0
20241004,190400,431764070,9190,9190,9190,9190,0
20241004,190300,431764070,9190,9190,9190,9190,0
20241004,190200,431764070,9190,9190,9190,9190,758
20241004,190100,431764070,9190,9190,9190,9190,0
20241004,190000,431764070,9190,9190,9190,9190,0
20241004,185900,431764070,9190,9190,9190,9190,0
20241004,185800,431764070,9190,9190,9190,9190,0
20241004,185700,431764070,9190,9190,9190,9190,0
20241004,185600,431764070,9190,9190,9190,9190,0
20241004,185500,431764070,9190,9190,9190,9190,0
20241004,185400,431764070,9190,9190,9190,9190,0
20241004,185300,431764070,9190,9190,9190,9190,0
20241004,185200,431764070,9190,9190,9190,9190,0
20241004,185100,431764070,9190,9190,9190,9190,0
20241004,185000,431764070,9190,9190,9190,9190,0
20241004,184900,431764070,9190,9190,9190,9190,0
20241004,184800,431764070,9190,9190,9190,9190,0
20241004,184700,431764070,9190,9190,9190,9190,0
20241004,184600,431764070,9190,9190,9190,9190,0
20241004,184500,431764070,9190,9190,9190,9190,0
20241004,184400,431764070,9190,9190,9190,9190,0
20241004,184300,431764070,9190,9190,9190,9190,0
20241004,184200,431764070,9190,9190,9190,9190,0
20241004,184100,431764070,9190,9190,9190,9190,0
20241004,184000,431764070,9190,9190,9190,9190,0
20241004,183900,431764070,9190,9190,9190,9190,0
20241004,183800,431764070,9190,9190,9190,9190,0
20241004,183700,431764070,9190,9190,9190,9190,0
20241004,183600,431764070,9190,9190,9190,9190,0
20241004,183500,431764070,9190,9190,9190,9190,0
20241004,183400,431764070,9190,9190,9190,9190,0
20241004,183300,431764070,9190,9190,9190,9190,0
20241004,183200,431764070,9190,9190,9190,9190,758
20241004,183100,431764070,9190,9190,9190,9190,0
20241004,183000,431764070,9190,9190,9190,9190,0
20241004,182900,431764070,9190,9190,9190,9190,0
20241004,182800,431764070,9190,9190,9190,9190,0
20241004,182700,431764070,9190,9190,9190,9190,0
20241004,182600,431764070,9190,9190,9190,9190,0
20241004,182500,431764070,9190,9190,9190,9190,0
20241004,182400,431764070,9190,9190,9190,9190,0
20241004,182300,431764070,9190,9190,9190,9190,0
20241004,182200,431764070,9190,9190,9190,9190,0
20241004,182100,431764070,9190,9190,9190,9190,0
20241004,182000,431764070,9190,9190,9190,9190,0
20241004,181900,431764070,9190,9190,9190,9190,0
20241004,181800,431764070,9190,9190,9190,9190,0
20241004,181700,431764070,9190,9190,9190,9190,0
20241004,181600,431764070,9190,9190,9190,9190,0
20241004,181500,431764070,9190,9190,9190,9190,0
20241004,181400,431764070,9190,9190,9190,9190,0
20241004,181300,431764070,9190,9190,9190,9190,0
20241004,181200,431764070,9190,9190,9190,9190,0
20241004,181100,431764070,9190,9190,9190,9190,0
20241004,181000,431764070,9190,9190,9190,9190,0
20241004,180900,431764070,9190,9190,9190,9190,0
20241004,180800,431764070,9190,9190,9190,9190,0
20241004,180700,431764070,9190,9190,9190,9190,0
20241004,180600,431764070,9190,9190,9190,9190,0
20241004,180500,431764070,9190,9190,9190,9190,0
20241004,180400,431764070,9190,9190,9190,9190,0
20241004,180300,431764070,9190,9190,9190,9190,0
20241004,180200,431764070,9190,9190,9190,9190,758
20241004,180100,431764070,9190,9190,9190,9190,0
20241004,180000,431764070,9190,9190,9190,9190,0
20241004,175900,431764070,9190,9190,9190,9190,0
20241004,175800,431764070,9190,9190,9190,9190,0
20241004,175700,431764070,9190,9190,9190,9190,0
20241004,175600,431764070,9190,9190,9190,9190,0
20241004,175500,431764070,9190,9190,9190,9190,0
20241004,175400,431764070,9190,9190,9190,9190,0
20241004,175300,431764070,9190,9190,9190,9190,0
20241004,175200,431764070,9190,9190,9190,9190,0
20241004,175100,431764070,9190,9190,9190,9190,0
20241004,175000,431764070,9190,9190,9190,9190,0
20241004,174900,431764070,9190,9190,9190,9190,0
20241004,174800,431764070,9190,9190,9190,9190,0
20241004,174700,431764070,9190,9190,9190,9190,0
20241004,174600,431764070,9190,9190,9190,9190,0
20241004,174500,431764070,9190,9190,9190,9190,0
20241004,174400,431764070,9190,9190,9190,9190,0
20241004,174300,431764070,9190,9190,9190,9190,0
20241004,174200,431764070,9190,9190,9190,9190,0
20241004,174100,431764070,9190,9190,9190,9190,0
20241004,174000,431764070,9190,9190,9190,9190,0
20241004,173900,431764070,9190,9190,9190,9190,0
20241004,173800,431764070,9190,9190,9190,9190,0
20241004,173700,431764070,9190,9190,9190,9190,0
20241004,173600,431764070,9190,9190,9190,9190,0
20241004,173500,431764070,9190,9190,9190,9190,0
20241004,173400,431764070,9190,9190,9190,9190,0
20241004,173300,431764070,9190,9190,9190,9190,0
20241004,173200,431764070,9190,9190,9190,9190,758
20241004,173100,431764070,9190,9190,9190,9190,0
20241004,173000,431764070,9190,9190,9190,9190,0
20241004,172900,431764070,9190,9190,9190,9190,0
20241004,172800,431764070,9190,9190,9190,9190,0
20241004,172700,431764070,9190,9190,9190,9190,0
20241004,172600,431764070,9190,9190,9190,9190,0
20241004,172500,431764070,9190,9190,9190,9190,0
20241004,172400,431764070,9190,9190,9190,9190,0
20241004,172300,431764070,9190,9190,9190,9190,0
20241004,172200,431764070,9190,9190,9190,9190,0
20241004,172100,431764070,9190,9190,9190,9190,0
20241004,172000,431764070,9190,9190,9190,9190,0
20241004,171900,431764070,9190,9190,9190,9190,0
20241004,171800,431764070,9190,9190,9190,9190,0
20241004,171700,431764070,9190,9190,9190,9190,0
20241004,171600,431764070,9190,9190,9190,9190,0
20241004,171500,431764070,9190,9190,9190,9190,0
20241004,171400,431764070,9190,9190,9190,9190,0
20241004,171300,431764070,9190,9190,9190,9190,0
20241004,171200,431764070,9190,9190,9190,9190,0
20241004,171100,431764070,9190,9190,9190,9190,0
20241004,171000,431764070,9190,9190,9190,9190,0
20241004,170900,431764070,9190,9190,9190,9190,0
20241004,170800,431764070,9190,9190,9190,9190,0
20241004,170700,431764070,9190,9190,9190,9190,0
20241004,170600,431764070,9190,9190,9190,9190,0
20241004,170500,431764070,9190,9190,9190,9190,0
20241004,170400,431764070,9190,9190,9190,9190,0
20241004,170300,431764070,9190,9190,9190,9190,0
20241004,170200,431764070,9190,9190,9190,9190,758
20241004,170100,431764070,9190,9190,9190,9190,0
20241004,170000,431764070,9190,9190,9190,9190,0
20241004,165900,431764070,9190,9190,9190,9190,0
20241004,165800,431764070,9190,9190,9190,9190,0
20241004,165700,431764070,9190,9190,9190,9190,0
20241004,165600,431764070,9190,9190,9190,9190,0
20241004,165500,431764070,9190,9190,9190,9190,0
20241004,165400,431764070,9190,9190,9190,9190,0
20241004,165300,431764070,9190,9190,9190,9190,0
20241004,165200,431764070,9190,9190,9190,9190,0
20241004,165100,431764070,9190,9190,9190,9190,0
20241004,165000,431764070,9190,9190,9190,9190,0
20241004,164900,431764070,9190,9190,9190,9190,0
20241004,164800,431764070,9190,9190,9190,9190,0
20241004,164700,431764070,9190,9190,9190,9190,0
20241004,164600,431764070,9190,9190,9190,9190,0
20241004,164500,431764070,9190,9190,9190,9190,0
20241004,164400,431764070,9190,9190,9190,9190,0
20241004,164300,431764070,9190,9190,9190,9190,0
20241004,164200,431764070,9190,9190,9190,9190,0
20241004,164100,431764070,9190,9190,9190,9190,0
20241004,164000,431764070,9190,9190,9190,9190,0
20241004,163900,431764070,9190,9190,9190,9190,0
20241004,163800,431764070,9190,9190,9190,9190,0
20241004,163700,431764070,9190,9190,9190,9190,0
20241004,163600,431764070,9190,9190,9190,9190,0
20241004,163500,431764070,9190,9190,9190,9190,0
20241004,163400,431764070,9190,9190,9190,9190,0
20241004,163300,431764070,9190,9190,9190,9190,0
20241004,163200,431764070,9190,9190,9190,9190,758
20241004,163100,431764070,9190,9190,9190,9190,0
20241004,163000,431764070,9190,9190,9190,9190,0
20241004,162900,431764070,9190,9190,9190,9190,0
20241004,162800,431764070,9190,9190,9190,9190,0
20241004,162700,431764070,9190,9190,9190,9190,0
20241004,162600,431764070,9190,9190,9190,9190,0
20241004,162500,431764070,9190,9190,9190,9190,0
20241004,162400,431764070,9190,9190,9190,9190,0
20241004,162300,431764070,9190,9190,9190,9190,0
20241004,162200,431764070,9190,9190,9190,9190,0
20241004,162100,431764070,9190,9190,9190,9190,0
20241004,162000,431764070,9190,9190,9190,9190,0
20241004,161900,431764070,9190,9190,9190,9190,0
20241004,161800,431764070,9190,9190,9190,9190,0
20241004,161700,431764070,9190,9190,9190,9190,0
20241004,161600,431764070,9190,9190,9190,9190,0
20241004,161500,431764070,9190,9190,9190,9190,0
20241004,161400,431764070,9190,9190,9190,9190,0
20241004,161300,431764070,9190,9190,9190,9190,0
20241004,161200,431764070,9190,9190,9190,9190,0
20241004,161100,431764070,9190,9190,9190,9190,0
20241004,161000,431764070,9190,9190,9190,9190,0
20241004,160900,431764070,9190,9190,9190,9190,0
20241004,160800,431764070,9190,9190,9190,9190,0
20241004,160700,431764070,9190,9190,9190,9190,0
20241004,160600,431764070,9190,9190,9190,9190,0
20241004,160500,431764070,9190,9190,9190,9190,0
20241004,160400,431764070,9190,9190,9190,9190,0
20241004,160300,431764070,9190,9190,9190,9190,0
20241004,160200,431764070,9190,9190,9190,9190,758
20241004,160100,431764070,9190,9190,9190,9190,0
20241004,160000,431764070,9190,9190,9190,9190,0
20241004,155900,431764070,9190,9190,9190,9190,0
20241004,155800,431764070,9190,9190,9190,9190,0
20241004,155700,431764070,9190,9190,9190,9190,0
20241004,155600,431764070,9190,9190,9190,9190,0
20241004,155500,431764070,9190,9190,9190,9190,0
20241004,155400,431764070,9190,9190,9190,9190,0
20241004,155300,431764070,9190,9190,9190,9190,0
20241004,155200,431764070,9190,9190,9190,9190,0
20241004,155100,431764070,9190,9190,9190,9190,0
20241004,155000,431764070,9190,9190,9190,9190,0
20241004,154900,431764070,9190,9190,9190,9190,0
20241004,154800,431764070,9190,9190,9190,9190,0
20241004,154700,431764070,9190,9190,9190,9190,0
20241004,154600,431764070,9190,9190,9190,9190,0
20241004,154500,431764070,9190,9190,9190,9190,0
20241004,154400,431764070,9190,9190,9190,9190,0
20241004,154300,431764070,9190,9190,9190,9190,0
20241004,154200,431764070,9190,9190,9190,9190,0
20241004,154100,431764070,9190,9190,9190,9190,0
20241004,154000,431764070,9190,9190,9190,9190,0
20241004,153900,431764070,9190,9190,9190,9190,0
20241004,153800,431764070,9190,9190,9190,9190,0
20241004,153700,431764070,9190,9190,9190,9190,0
20241004,153600,431764070,9190,9190,9190,9190,0
20241004,153500,431764070,9190,9190,9190,9190,0
20241004,153400,431764070,9190,9190,9190,9190,0
20241004,153300,431764070,9190,9190,9190,9190,0
20241004,153200,431764070,9190,9190,9190,9190,758
20241004,153100,431764070,9190,9190,9190,9190,0
20241004,153000,431764070,9190,9190,9190,9190,758
20241004,152900,424798050,9150,9150,9150,9150,0
20241004,152800,424798050,9150,9150,9150,9150,0
20241004,152700,424798050,9150,9150,9150,9150,0
20241004,152600,424798050,9150,9150,9150,9150,0
20241004,152500,424798050,9150,9150,9150,9150,0
20241004,152400,424798050,9150,9150,9150,9150,0
20241004,152300,424798050,9150,9150,9150,9150,0
20241004,152200,424798050,9150,9150,9150,9150,0
20241004,152100,424798050,9150,9150,9150,9150,0
20241004,152000,424798050,9150,9150,9150,9150,0
20241004,151900,424798050,9150,9170,9170,9150,67
20241004,151800,424184500,9120,9120,9180,9120,56
20241004,151700,423672510,9140,9140,9140,9140,2
20241004,151600,423654230,9120,9140,9140,9110,380
20241004,151500,420187750,9150,9150,9150,9150,14
20241004,151400,420059650,9150,9120,9150,9110,260
20241004,151300,417685850,9120,9120,9120,9120,0
20241004,151200,417685850,9120,9120,9120,9120,91
20241004,151100,416855930,9120,9120,9120,9120,0
20241004,151000,416855930,9120,9120,9120,9120,100
20241004,150900,415943930,9120,9130,9190,9120,279
20241004,150800,413398270,9140,9190,9190,9140,82
20241004,150700,412646090,9190,9170,9190,9170,34
20241004,150600,412333730,9130,9210,9210,9130,167
20241004,150500,410804770,9220,9190,9220,9190,860
20241004,150400,402894570,9190,9130,9190,9130,505
20241004,150300,398271160,9120,9130,9130,9120,44
20241004,150200,397869670,9110,9130,9130,9110,503
20241004,150100,393285480,9130,9140,9170,9130,612
20241004,150000,387686460,9140,9060,9140,9060,764
20241004,145900,380757810,9070,9080,9080,9070,100
20241004,145800,379850320,9080,9030,9080,9030,206
20241004,145700,377987090,9030,9020,9030,8990,4485
20241004,145600,337615260,9020,9020,9020,9020,39
20241004,145500,337263480,9020,9020,9020,9020,126
20241004,145400,336126960,9020,9000,9020,9000,203
20241004,145300,334299700,9020,9020,9020,9000,8
20241004,145200,334227660,9020,9050,9050,9000,438
20241004,145100,330273460,9080,9080,9080,9080,70
20241004,145000,329637860,9080,9070,9080,9070,160
20241004,144900,328185370,9040,9000,9040,8980,1268
20241004,144800,316779140,9000,9050,9050,9000,31
20241004,144700,316499970,9050,9020,9070,9020,460
20241004,144600,312346880,9020,9090,9090,9000,684
20241004,144500,306167420,9090,9080,9100,9020,626
20241004,144400,300494440,9090,9090,9100,9090,299
20241004,144300,297776090,9100,9100,9100,9020,849
20241004,144200,290096230,9100,9150,9190,9100,1440
20241004,144100,276940570,9180,9170,9260,9130,2402
20241004,144000,254912990,9060,9060,9390,9030,15507
20241004,143900,112230840,9060,9060,9060,9060,0
20241004,143800,112230840,9060,9060,9060,9060,0
20241004,143700,112230840,9060,9060,9060,9050,128
20241004,143600,111071600,9050,9050,9050,9050,0
20241004,143500,111071600,9050,9050,9050,9050,0
20241004,143400,111071600,9050,9050,9050,9050,2
20241004,143300,111053500,9060,9060,9060,9060,0
20241004,143200,111053500,9060,9060,9060,9060,0
20241004,143100,111053500,9060,9060,9060,9060,0
20241004,143000,111053500,9060,9060,9060,9060,0
20241004,142900,111053500,9060,9060,9060,9060,0
20241004,142800,111053500,9060,9110,9110,9060,102
20241004,142700,110129280,9110,9110,9110,9110,0
20241004,142600,110129280,9110,9110,9110,9110,0
20241004,142500,110129280,9110,9110,9110,9110,0
20241004,142400,110129280,9110,9110,9110,9110,0
20241004,142300,110129280,9110,9110,9110,9110,6
20241004,142200,110074620,9120,9120,9120,9120,0
20241004,142100,110074620,9120,9120,9120,9120,0
20241004,142000,110074620,9120,9120,9120,9120,0
20241004,141900,110074620,9120,9120,9120,9120,0
20241004,141800,110074620,9120,9120,9120,9120,0
20241004,141700,110074620,9120,9120,9120,9120,0
20241004,141600,110074620,9120,9120,9120,9120,0
20241004,141500,110074620,9120,9120,9120,9120,1
20241004,141400,110065500,9130,9130,9130,9130,0
20241004,141300,110065500,9130,9130,9130,9130,0
20241004,141200,110065500,9130,9130,9130,9130,0
20241004,141100,110065500,9130,9130,9130,9130,0
20241004,141000,110065500,9130,9130,9130,9130,0
20241004,140900,110065500,9130,9130,9130,9130,156
20241004,140800,108641220,9130,9090,9130,9090,559
20241004,140700,103543870,9050,9050,9050,9050,0
20241004,140600,103543870,9050,9050,9050,9050,0
20241004,140500,103543870,9050,9050,9050,9050,0
20241004,140400,103543870,9050,9050,9050,9050,0
20241004,140300,103543870,9050,9050,9050,9050,50
20241004,140200,103091370,9050,9070,9070,9050,4
20241004,140100,103055140,9060,9060,9060,9060,53
20241004,140000,102574960,9100,9100,9100,9100,0
20241004,135900,102574960,9100,9100,9100,9100,0
20241004,135800,102574960,9100,9100,9100,9100,0
20241004,135700,102574960,9100,9100,9100,9100,0
20241004,135600,102574960,9100,9100,9100,9100,0
20241004,135500,102574960,9100,9100,9100,9100,0
20241004,135400,102574960,9100,9100,9100,9100,0
20241004,135300,102574960,9100,9100,9100,9100,0
20241004,135200,102574960,9100,9100,9100,9100,0
20241004,135100,102574960,9100,9100,9100,9100,0
20241004,135000,102574960,9100,9100,9100,9100,3
20241004,134900,102547660,9110,9110,9110,9110,0
20241004,134800,102547660,9110,9110,9110,9110,0
20241004,134700,102547660,9110,9110,9110,9110,0
20241004,134600,102547660,9110,9110,9110,9110,5
20241004,134500,102502110,9110,9110,9110,9110,0
20241004,134400,102502110,9110,9110,9110,9110,1
20241004,134300,102493000,9110,9110,9110,9110,0
20241004,134200,102493000,9110,9110,9110,9110,2
20241004,134100,102474780,9050,9050,9050,9050,0
20241004,134000,102474780,9050,9050,9050,9050,0
20241004,133900,102474780,9050,9050,9050,9050,0
20241004,133800,102474780,9050,9050,9050,9050,10
20241004,133700,102384280,9090,9090,9090,9090,0
20241004,133600,102384280,9090,9090,9090,9090,1
20241004,133500,102375190,9050,9050,9050,9050,0
20241004,133400,102375190,9050,9050,9050,9050,0
20241004,133300,102375190,9050,9050,9050,9050,0
20241004,133200,102375190,9050,9050,9050,9050,0
20241004,133100,102375190,9050,9050,9050,9050,0
20241004,133000,102375190,9050,9050,9050,9050,0
20241004,132900,102375190,9050,9050,9050,9050,0
20241004,132800,102375190,9050,9050,9050,9050,0
20241004,132700,102375190,9050,9050,9050,9050,0
20241004,132600,102375190,9050,9050,9050,9050,0
20241004,132500,102375190,9050,9050,9050,9050,0
20241004,132400,102375190,9050,9050,9050,9050,0
20241004,132300,102375190,9050,9050,9050,9050,2
20241004,132200,102357090,9050,9050,9050,9050,0
20241004,132100,102357090,9050,9050,9050,9050,0
20241004,132000,102357090,9050,9050,9050,9050,0
20241004,131900,102357090,9050,9050,9050,9050,0
20241004,131800,102357090,9050,9050,9050,9050,0
20241004,131700,102357090,9050,9050,9050,9050,0
20241004,131600,102357090,9050,9050,9050,9050,0
20241004,131500,102357090,9050,9050,9050,9050,0
20241004,131400,102357090,9050,9050,9050,9050,0
20241004,131300,102357090,9050,9050,9050,9050,480
20241004,131200,98013090,9100,9100,9100,9100,0
20241004,131100,98013090,9100,9100,9100,9100,0
20241004,131000,98013090,9100,9100,9100,9100,0
20241004,130900,98013090,9100,9100,9100,9100,0
20241004,130800,98013090,9100,9100,9100,9100,0
20241004,130700,98013090,9100,9100,9100,9100,0
20241004,130600,98013090,9100,9100,9100,9100,0
20241004,130500,98013090,9100,9100,9100,9100,2
20241004,130400,97994890,9100,9100,9100,9100,1
20241004,130300,97985790,9100,9100,9100,9100,0
20241004,130200,97985790,9100,9100,9100,9100,0
20241004,130100,97985790,9100,9100,9100,9100,0
20241004,130000,97985790,9100,9100,9100,9100,0
20241004,125900,97985790,9100,9100,9100,9100,5
20241004,125800,97940290,9100,9100,9100,9100,0
20241004,125700,97940290,9100,9100,9100,9100,0
20241004,125600,97940290,9100,9100,9100,9100,0
20241004,125500,97940290,9100,9100,9100,9100,0
20241004,125400,97940290,9100,9100,9100,9100,0
20241004,125300,97940290,9100,9100,9100,9100,0
20241004,125200,97940290,9100,9100,9100,9100,2
20241004,125100,97922090,9100,9100,9100,9100,1
20241004,125000,97912990,9100,9100,9100,9100,26
20241004,124900,97676390,9050,9050,9050,9050,0
20241004,124800,97676390,9050,9050,9050,9050,0
20241004,124700,97676390,9050,9050,9050,9050,0
20241004,124600,97676390,9050,9050,9050,9050,0
20241004,124500,97676390,9050,9050,9050,9050,0
20241004,124400,97676390,9050,9050,9050,9050,0
20241004,124300,97676390,9050,9050,9050,9050,0
20241004,124200,97676390,9050,9050,9050,9050,50
20241004,124100,97223890,9050,9050,9050,9050,0
20241004,124000,97223890,9050,9060,9060,9050,654
20241004,123900,91305170,9110,9110,9110,9110,2
20241004,123800,91286950,9050,9080,9080,9050,3000
20241004,123700,64136180,9110,9110,9110,9110,0
20241004,123600,64136180,9110,9110,9110,9110,0
20241004,123500,64136180,9110,9110,9110,9110,0
20241004,123400,64136180,9110,9110,9110,9110,0
20241004,123300,64136180,9110,9110,9110,9110,0
20241004,123200,64136180,9110,9100,9110,9100,46
20241004,123100,63717130,9110,9110,9110,9110,0
20241004,123000,63717130,9110,9110,9110,9110,0
20241004,122900,63717130,9110,9110,9110,9110,0
20241004,122800,63717130,9110,9110,9110,9110,0
20241004,122700,63717130,9110,9110,9110,9110,0
20241004,122600,63717130,9110,9090,9110,9090,84
20241004,122500,62953550,9130,9130,9130,9130,0
20241004,122400,62953550,9130,9130,9130,9130,0
20241004,122300,62953550,9130,9130,9130,9130,0
20241004,122200,62953550,9130,9130,9130,9130,0
20241004,122100,62953550,9130,9130,9130,9130,0
20241004,122000,62953550,9130,9130,9130,9130,0
20241004,121900,62953550,9130,9130,9130,9130,0
20241004,121800,62953550,9130,9130,9130,9130,0
20241004,121700,62953550,9130,9130,9130,9130,0
20241004,121600,62953550,9130,9130,9130,9130,0
20241004,121500,62953550,9130,9130,9130,9130,3
20241004,121400,62926160,9130,9130,9130,9130,0
20241004,121300,62926160,9130,9130,9130,9130,0
20241004,121200,62926160,9130,9130,9130,9130,0
20241004,121100,62926160,9130,9130,9130,9130,0
20241004,121000,62926160,9130,9130,9130,9130,0
20241004,120900,62926160,9130,9130,9130,9130,0
20241004,120800,62926160,9130,9130,9130,9130,0
20241004,120700,62926160,9130,9130,9130,9130,50
20241004,120600,62469660,9130,9130,9130,9130,0
20241004,120500,62469660,9130,9130,9130,9130,0
20241004,120400,62469660,9130,9130,9130,9130,0
20241004,120300,62469660,9130,9130,9130,9130,0
20241004,120200,62469660,9130,9130,9130,9130,0
20241004,120100,62469660,9130,9130,9130,9130,0
20241004,120000,62469660,9130,9130,9130,9130,0
20241004,115900,62469660,9130,9130,9130,9130,0
20241004,115800,62469660,9130,9130,9130,9130,0
20241004,115700,62469660,9130,9130,9130,9130,0
20241004,115600,62469660,9130,9120,9130,9120,2
20241004,115500,62451410,9080,9080,9080,9080,1
20241004,115400,62442330,9090,9090,9090,9090,0
20241004,115300,62442330,9090,9090,9090,9090,0
20241004,115200,62442330,9090,9090,9090,9090,0
20241004,115100,62442330,9090,9090,9090,9090,0
20241004,115000,62442330,9090,9090,9090,9090,0
20241004,114900,62442330,9090,9090,9090,9090,0
20241004,114800,62442330,9090,9090,9090,9090,50
20241004,114700,61987830,9130,9130,9130,9130,0
20241004,114600,61987830,9130,9130,9130,9130,0
20241004,114500,61987830,9130,9130,9130,9130,0
20241004,114400,61987830,9130,9130,9130,9130,1
20241004,114300,61978700,9090,9100,9100,9090,49
20241004,114200,61532810,9140,9140,9140,9140,0
20241004,114100,61532810,9140,9140,9140,9140,0
20241004,114000,61532810,9140,9140,9140,9140,0
20241004,113900,61532810,9140,9140,9140,9140,0
20241004,113800,61532810,9140,9140,9140,9140,0
20241004,113700,61532810,9140,9140,9140,9140,0
20241004,113600,61532810,9140,9140,9140,9140,0
20241004,113500,61532810,9140,9140,9140,9140,0
20241004,113400,61532810,9140,9140,9140,9140,0
20241004,113300,61532810,9140,9140,9140,9140,0
20241004,113200,61532810,9140,9140,9140,9140,0
20241004,113100,61532810,9140,9140,9140,9140,0
20241004,113000,61532810,9140,9140,9140,9140,0
20241004,112900,61532810,9140,9130,9140,9130,2
20241004,112800,61514540,9140,9140,9140,9140,0
20241004,112700,61514540,9140,9140,9140,9140,0
20241004,112600,61514540,9140,9140,9140,9140,0
20241004,112500,61514540,9140,9140,9140,9140,0
20241004,112400,61514540,9140,9140,9140,9140,0
20241004,112300,61514540,9140,9140,9140,9140,0
20241004,112200,61514540,9140,9140,9140,9140,0
20241004,112100,61514540,9140,9140,9140,9140,0
20241004,112000,61514540,9140,9140,9140,9140,0
20241004,111900,61514540,9140,9140,9140,9140,0
20241004,111800,61514540,9140,9130,9140,9130,81
20241004,111700,60774480,9130,9130,9130,9130,0
20241004,111600,60774480,9130,9140,9140,9050,1675
20241004,111500,45614660,9140,9140,9140,9140,0
20241004,111400,45614660,9140,9140,9140,9140,0
20241004,111300,45614660,9140,9140,9140,9140,0
20241004,111200,45614660,9140,9140,9140,9140,0
20241004,111100,45614660,9140,9140,9140,9140,0
20241004,111000,45614660,9140,9140,9140,9140,5
20241004,110900,45568960,9140,9140,9140,9140,0
20241004,110800,45568960,9140,9140,9140,9140,0
20241004,110700,45568960,9140,9140,9140,9140,1
20241004,110600,45559820,9090,9090,9090,9090,1
20241004,110500,45550730,9080,9140,9140,9080,2
20241004,110400,45532510,9080,9080,9080,9080,0
20241004,110300,45532510,9080,9080,9080,9080,0
20241004,110200,45532510,9080,9080,9080,9080,0
20241004,110100,45532510,9080,9080,9080,9080,0
20241004,110000,45532510,9080,9080,9080,9080,12
20241004,105900,45423550,9140,9140,9140,9140,0
20241004,105800,45423550,9140,9140,9140,9140,0
20241004,105700,45423550,9140,9140,9140,9140,0
20241004,105600,45423550,9140,9140,9140,9140,0
20241004,105500,45423550,9140,9130,9140,9130,325
20241004,105400,42455080,9120,9110,9120,9110,351
20241004,105300,39256970,9110,9050,9110,9050,45
20241004,105200,38849300,9110,9110,9110,9110,0
20241004,105100,38849300,9110,9110,9110,9110,0
20241004,105000,38849300,9110,9110,9110,9110,0
20241004,104900,38849300,9110,9110,9110,9110,70
20241004,104800,38211600,9110,9110,9110,9110,0
20241004,104700,38211600,9110,9110,9110,9110,0
20241004,104600,38211600,9110,9110,9110,9110,0
20241004,104500,38211600,9110,9110,9110,9110,0
20241004,104400,38211600,9110,9110,9110,9110,0
20241004,104300,38211600,9110,9110,9110,9110,0
20241004,104200,38211600,9110,9110,9110,9110,0
20241004,104100,38211600,9110,9110,9110,9110,0
20241004,104000,38211600,9110,9060,9110,9060,885
20241004,103900,30181950,9060,9060,9060,9060,1
20241004,103800,30172890,9130,9130,9130,9130,0
20241004,103700,30172890,9130,9120,9130,9120,198
20241004,103600,28367110,9120,9110,9120,9110,5
20241004,103500,28321520,9110,9110,9110,9110,6
20241004,103400,28266860,9110,9110,9110,9110,2
20241004,103300,28248640,9060,9060,9060,9060,11
20241004,103200,28148980,9100,9100,9100,9100,120
20241004,103100,27056980,9100,9100,9100,9100,0
20241004,103000,27056980,9100,9100,9100,9100,0
20241004,102900,27056980,9100,9100,9100,9100,0
20241004,102800,27056980,9100,9100,9100,9100,0
20241004,102700,27056980,9100,9110,9110,9100,55
20241004,102600,26556370,9100,9080,9100,9060,92
20241004,102500,25721490,9100,9100,9100,9100,0
20241004,102400,25721490,9100,9090,9100,9090,22
20241004,102300,25521500,9100,9100,9100,9100,0
20241004,102200,25521500,9100,9100,9100,9100,0
20241004,102100,25521500,9100,9090,9100,9090,38
20241004,102000,25175750,9100,9100,9100,9100,0
20241004,101900,25175750,9100,9100,9100,9100,0
20241004,101800,25175750,9100,9100,9100,9100,0
20241004,101700,25175750,9100,9100,9100,9100,0
20241004,101600,25175750,9100,9100,9100,9100,0
20241004,101500,25175750,9100,9100,9100,9100,0
20241004,101400,25175750,9100,9100,9100,9100,0
20241004,101300,25175750,9100,9100,9100,9100,0
20241004,101200,25175750,9100,9100,9100,9100,0
20241004,101100,25175750,9100,9100,9100,9100,0
20241004,101000,25175750,9100,9100,9100,9100,0
20241004,100900,25175750,9100,9100,9100,9100,13
20241004,100800,25057450,9100,9100,9100,9100,0
20241004,100700,25057450,9100,9100,9100,9100,51
20241004,100600,24593350,9100,9100,9100,9100,1
20241004,100500,24584250,9100,9100,9100,9100,2
20241004,100400,24566050,9100,9100,9100,9100,0
20241004,100300,24566050,9100,9100,9100,9100,0
20241004,100200,24566050,9100,9100,9100,9100,0
20241004,100100,24566050,9100,9100,9100,9100,0
20241004,100000,24566050,9100,9100,9100,9100,1
20241004,095900,24556950,9120,9120,9120,9120,0
20241004,095800,24556950,9120,9120,9120,9120,0
20241004,095700,24556950,9120,9120,9120,9120,0
20241004,095600,24556950,9120,9120,9120,9120,0
20241004,095500,24556950,9120,9120,9120,9120,0
20241004,095400,24556950,9120,9120,9120,9120,52
20241004,095300,24082710,9120,9100,9120,9100,16
20241004,095200,23936840,9100,9060,9100,9060,37
20241004,095100,23600810,9050,9050,9050,9050,1
20241004,095000,23591760,9050,9060,9060,9050,26
20241004,094900,23356300,9050,9050,9050,9050,0
20241004,094800,23356300,9050,9050,9050,9050,0
20241004,094700,23356300,9050,9050,9050,9050,65
20241004,094600,22768050,9050,9050,9050,9050,0
20241004,094500,22768050,9050,9050,9050,9050,0
20241004,094400,22768050,9050,9050,9050,9050,18
20241004,094300,22605150,9050,9050,9050,9050,0
20241004,094200,22605150,9050,9050,9050,9050,1
20241004,094100,22596100,9050,9050,9050,9050,1
20241004,094000,22587050,9050,9050,9050,9050,0
20241004,093900,22587050,9050,9050,9050,9050,0
20241004,093800,22587050,9050,9050,9050,9050,2
20241004,093700,22568950,9060,9060,9060,9060,0
20241004,093600,22568950,9060,9060,9060,9060,0
20241004,093500,22568950,9060,9060,9060,9060,0
20241004,093400,22568950,9060,9060,9060,9060,2
20241004,093300,22550830,9020,9020,9020,9020,1
20241004,093200,22541810,9060,9060,9060,9060,15
20241004,093100,22405910,9070,9070,9070,9070,0
20241004,093000,22405910,9070,9070,9070,9070,1
20241004,092900,22396840,9020,9020,9020,9020,9
20241004,092800,22315660,9070,9070,9070,9070,0
20241004,092700,22315660,9070,9070,9070,9070,0
20241004,092600,22315660,9070,9070,9070,9070,1
20241004,092500,22306590,9070,9070,9070,9070,6
20241004,092400,22252170,9080,9080,9080,9080,0
20241004,092300,22252170,9080,9080,9080,9080,1
20241004,092200,22243090,9100,9100,9100,9100,0
20241004,092100,22243090,9100,9100,9100,9100,34
20241004,092000,21933690,9100,9100,9100,9100,9
20241004,091900,21851790,9100,9100,9100,9100,114
20241004,091800,20814390,9090,9090,9090,9090,51
20241004,091700,20350800,9100,9100,9100,9100,0
20241004,091600,20350800,9100,9100,9100,9100,0
20241004,091500,20350800,9100,9100,9100,9100,2
20241004,091400,20332600,9080,9070,9080,9070,57
20241004,091300,19815110,9090,9090,9090,9090,0
20241004,091200,19815110,9090,9090,9090,9090,100
20241004,091100,18906110,9100,8990,9100,8990,31
20241004,091000,18625300,9020,9000,9020,9000,122
20241004,090900,17526480,9000,9000,9010,9000,105
20241004,090800,16581470,9000,9000,9000,9000,3
20241004,090700,16554470,9000,9000,9000,9000,0
20241004,090600,16554470,9000,8990,9000,8990,34
20241004,090500,16248800,8990,8980,8990,8970,561
20241004,090400,11211180,8980,8990,8990,8980,27
20241004,090300,10968460,8990,9000,9000,8990,8
20241004,090200,10896520,8950,9000,9000,8950,278
20241004,090100,8406320,9000,8990,9000,8990,155
20241004,090000,7011430,8970,8850,8970,8850,766