KissMeData/285490/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,210300,110873880,12810,12810,12810,12810,468
20241002,210200,110873880,12810,12810,12810,12810,0
20241002,210100,110873880,12810,12810,12810,12810,0
20241002,210000,110873880,12810,12810,12810,12810,0
20241002,205900,110873880,12810,12810,12810,12810,0
20241002,205800,110873880,12810,12810,12810,12810,0
20241002,205700,110873880,12810,12810,12810,12810,0
20241002,205600,110873880,12810,12810,12810,12810,0
20241002,205500,110873880,12810,12810,12810,12810,0
20241002,205400,110873880,12810,12810,12810,12810,0
20241002,205300,110873880,12810,12810,12810,12810,0
20241002,205200,110873880,12810,12810,12810,12810,0
20241002,205100,110873880,12810,12810,12810,12810,0
20241002,205000,110873880,12810,12810,12810,12810,0
20241002,204900,110873880,12810,12810,12810,12810,0
20241002,204800,110873880,12810,12810,12810,12810,0
20241002,204700,110873880,12810,12810,12810,12810,0
20241002,204600,110873880,12810,12810,12810,12810,0
20241002,204500,110873880,12810,12810,12810,12810,0
20241002,204400,110873880,12810,12810,12810,12810,0
20241002,204300,110873880,12810,12810,12810,12810,0
20241002,204200,110873880,12810,12810,12810,12810,0
20241002,204100,110873880,12810,12810,12810,12810,0
20241002,204000,110873880,12810,12810,12810,12810,0
20241002,203900,110873880,12810,12810,12810,12810,0
20241002,203800,110873880,12810,12810,12810,12810,0
20241002,203700,110873880,12810,12810,12810,12810,0
20241002,203600,110873880,12810,12810,12810,12810,0
20241002,203500,110873880,12810,12810,12810,12810,0
20241002,203400,110873880,12810,12810,12810,12810,0
20241002,203300,110873880,12810,12810,12810,12810,468
20241002,203200,110873880,12810,12810,12810,12810,0
20241002,203100,110873880,12810,12810,12810,12810,0
20241002,203000,110873880,12810,12810,12810,12810,0
20241002,202900,110873880,12810,12810,12810,12810,0
20241002,202800,110873880,12810,12810,12810,12810,0
20241002,202700,110873880,12810,12810,12810,12810,0
20241002,202600,110873880,12810,12810,12810,12810,0
20241002,202500,110873880,12810,12810,12810,12810,0
20241002,202400,110873880,12810,12810,12810,12810,0
20241002,202300,110873880,12810,12810,12810,12810,0
20241002,202200,110873880,12810,12810,12810,12810,0
20241002,202100,110873880,12810,12810,12810,12810,0
20241002,202000,110873880,12810,12810,12810,12810,0
20241002,201900,110873880,12810,12810,12810,12810,0
20241002,201800,110873880,12810,12810,12810,12810,0
20241002,201700,110873880,12810,12810,12810,12810,0
20241002,201600,110873880,12810,12810,12810,12810,0
20241002,201500,110873880,12810,12810,12810,12810,0
20241002,201400,110873880,12810,12810,12810,12810,0
20241002,201300,110873880,12810,12810,12810,12810,0
20241002,201200,110873880,12810,12810,12810,12810,0
20241002,201100,110873880,12810,12810,12810,12810,0
20241002,201000,110873880,12810,12810,12810,12810,0
20241002,200900,110873880,12810,12810,12810,12810,0
20241002,200800,110873880,12810,12810,12810,12810,0
20241002,200700,110873880,12810,12810,12810,12810,0
20241002,200600,110873880,12810,12810,12810,12810,0
20241002,200500,110873880,12810,12810,12810,12810,0
20241002,200400,110873880,12810,12810,12810,12810,0
20241002,200300,110873880,12810,12810,12810,12810,468
20241002,200200,110873880,12810,12810,12810,12810,0
20241002,200100,110873880,12810,12810,12810,12810,0
20241002,200000,110873880,12810,12810,12810,12810,0
20241002,195900,110873880,12810,12810,12810,12810,0
20241002,195800,110873880,12810,12810,12810,12810,0
20241002,195700,110873880,12810,12810,12810,12810,0
20241002,195600,110873880,12810,12810,12810,12810,0
20241002,195500,110873880,12810,12810,12810,12810,0
20241002,195400,110873880,12810,12810,12810,12810,0
20241002,195300,110873880,12810,12810,12810,12810,0
20241002,195200,110873880,12810,12810,12810,12810,0
20241002,195100,110873880,12810,12810,12810,12810,0
20241002,195000,110873880,12810,12810,12810,12810,0
20241002,194900,110873880,12810,12810,12810,12810,0
20241002,194800,110873880,12810,12810,12810,12810,0
20241002,194700,110873880,12810,12810,12810,12810,0
20241002,194600,110873880,12810,12810,12810,12810,0
20241002,194500,110873880,12810,12810,12810,12810,0
20241002,194400,110873880,12810,12810,12810,12810,0
20241002,194300,110873880,12810,12810,12810,12810,0
20241002,194200,110873880,12810,12810,12810,12810,0
20241002,194100,110873880,12810,12810,12810,12810,0
20241002,194000,110873880,12810,12810,12810,12810,0
20241002,193900,110873880,12810,12810,12810,12810,0
20241002,193800,110873880,12810,12810,12810,12810,0
20241002,193700,110873880,12810,12810,12810,12810,0
20241002,193600,110873880,12810,12810,12810,12810,0
20241002,193500,110873880,12810,12810,12810,12810,0
20241002,193400,110873880,12810,12810,12810,12810,0
20241002,193300,110873880,12810,12810,12810,12810,468
20241002,193200,110873880,12810,12810,12810,12810,0
20241002,193100,110873880,12810,12810,12810,12810,0
20241002,193000,110873880,12810,12810,12810,12810,0
20241002,192900,110873880,12810,12810,12810,12810,0
20241002,192800,110873880,12810,12810,12810,12810,0
20241002,192700,110873880,12810,12810,12810,12810,0
20241002,192600,110873880,12810,12810,12810,12810,0
20241002,192500,110873880,12810,12810,12810,12810,0
20241002,192400,110873880,12810,12810,12810,12810,0
20241002,192300,110873880,12810,12810,12810,12810,0
20241002,192200,110873880,12810,12810,12810,12810,0
20241002,192100,110873880,12810,12810,12810,12810,0
20241002,192000,110873880,12810,12810,12810,12810,0
20241002,191900,110873880,12810,12810,12810,12810,0
20241002,191800,110873880,12810,12810,12810,12810,0
20241002,191700,110873880,12810,12810,12810,12810,0
20241002,191600,110873880,12810,12810,12810,12810,0
20241002,191500,110873880,12810,12810,12810,12810,0
20241002,191400,110873880,12810,12810,12810,12810,0
20241002,191300,110873880,12810,12810,12810,12810,0
20241002,191200,110873880,12810,12810,12810,12810,0
20241002,191100,110873880,12810,12810,12810,12810,0
20241002,191000,110873880,12810,12810,12810,12810,0
20241002,190900,110873880,12810,12810,12810,12810,0
20241002,190800,110873880,12810,12810,12810,12810,0
20241002,190700,110873880,12810,12810,12810,12810,0
20241002,190600,110873880,12810,12810,12810,12810,0
20241002,190500,110873880,12810,12810,12810,12810,0
20241002,190400,110873880,12810,12810,12810,12810,0
20241002,190300,110873880,12810,12810,12810,12810,468
20241002,190200,110873880,12810,12810,12810,12810,0
20241002,190100,110873880,12810,12810,12810,12810,0
20241002,190000,110873880,12810,12810,12810,12810,0
20241002,185900,110873880,12810,12810,12810,12810,0
20241002,185800,110873880,12810,12810,12810,12810,0
20241002,185700,110873880,12810,12810,12810,12810,0
20241002,185600,110873880,12810,12810,12810,12810,0
20241002,185500,110873880,12810,12810,12810,12810,0
20241002,185400,110873880,12810,12810,12810,12810,0
20241002,185300,110873880,12810,12810,12810,12810,0
20241002,185200,110873880,12810,12810,12810,12810,0
20241002,185100,110873880,12810,12810,12810,12810,0
20241002,185000,110873880,12810,12810,12810,12810,0
20241002,184900,110873880,12810,12810,12810,12810,0
20241002,184800,110873880,12810,12810,12810,12810,0
20241002,184700,110873880,12810,12810,12810,12810,0
20241002,184600,110873880,12810,12810,12810,12810,0
20241002,184500,110873880,12810,12810,12810,12810,0
20241002,184400,110873880,12810,12810,12810,12810,0
20241002,184300,110873880,12810,12810,12810,12810,0
20241002,184200,110873880,12810,12810,12810,12810,0
20241002,184100,110873880,12810,12810,12810,12810,0
20241002,184000,110873880,12810,12810,12810,12810,0
20241002,183900,110873880,12810,12810,12810,12810,0
20241002,183800,110873880,12810,12810,12810,12810,0
20241002,183700,110873880,12810,12810,12810,12810,0
20241002,183600,110873880,12810,12810,12810,12810,0
20241002,183500,110873880,12810,12810,12810,12810,0
20241002,183400,110873880,12810,12810,12810,12810,0
20241002,183300,110873880,12810,12810,12810,12810,468
20241002,183200,110873880,12810,12810,12810,12810,0
20241002,183100,110873880,12810,12810,12810,12810,0
20241002,183000,110873880,12810,12810,12810,12810,0
20241002,182900,110873880,12810,12810,12810,12810,0
20241002,182800,110873880,12810,12810,12810,12810,0
20241002,182700,110873880,12810,12810,12810,12810,0
20241002,182600,110873880,12810,12810,12810,12810,0
20241002,182500,110873880,12810,12810,12810,12810,0
20241002,182400,110873880,12810,12810,12810,12810,0
20241002,182300,110873880,12810,12810,12810,12810,0
20241002,182200,110873880,12810,12810,12810,12810,0
20241002,182100,110873880,12810,12810,12810,12810,0
20241002,182000,110873880,12810,12810,12810,12810,0
20241002,181900,110873880,12810,12810,12810,12810,0
20241002,181800,110873880,12810,12810,12810,12810,0
20241002,181700,110873880,12810,12810,12810,12810,0
20241002,181600,110873880,12810,12810,12810,12810,0
20241002,181500,110873880,12810,12810,12810,12810,0
20241002,181400,110873880,12810,12810,12810,12810,0
20241002,181300,110873880,12810,12810,12810,12810,0
20241002,181200,110873880,12810,12810,12810,12810,0
20241002,181100,110873880,12810,12810,12810,12810,0
20241002,181000,110873880,12810,12810,12810,12810,0
20241002,180900,110873880,12810,12810,12810,12810,0
20241002,180800,110873880,12810,12810,12810,12810,0
20241002,180700,110873880,12810,12810,12810,12810,0
20241002,180600,110873880,12810,12810,12810,12810,0
20241002,180500,110873880,12810,12810,12810,12810,0
20241002,180400,110873880,12810,12810,12810,12810,0
20241002,180300,110873880,12810,12810,12810,12810,468
20241002,180200,110873880,12810,12810,12810,12810,0
20241002,180100,110873880,12810,12810,12810,12810,0
20241002,180000,110873880,12810,12810,12810,12810,0
20241002,175900,110873880,12810,12810,12810,12810,0
20241002,175800,110873880,12810,12810,12810,12810,0
20241002,175700,110873880,12810,12810,12810,12810,0
20241002,175600,110873880,12810,12810,12810,12810,0
20241002,175500,110873880,12810,12810,12810,12810,0
20241002,175400,110873880,12810,12810,12810,12810,0
20241002,175300,110873880,12810,12810,12810,12810,0
20241002,175200,110873880,12810,12810,12810,12810,0
20241002,175100,110873880,12810,12810,12810,12810,0
20241002,175000,110873880,12810,12810,12810,12810,0
20241002,174900,110873880,12810,12810,12810,12810,0
20241002,174800,110873880,12810,12810,12810,12810,0
20241002,174700,110873880,12810,12810,12810,12810,0
20241002,174600,110873880,12810,12810,12810,12810,0
20241002,174500,110873880,12810,12810,12810,12810,0
20241002,174400,110873880,12810,12810,12810,12810,0
20241002,174300,110873880,12810,12810,12810,12810,0
20241002,174200,110873880,12810,12810,12810,12810,0
20241002,174100,110873880,12810,12810,12810,12810,0
20241002,174000,110873880,12810,12810,12810,12810,0
20241002,173900,110873880,12810,12810,12810,12810,0
20241002,173800,110873880,12810,12810,12810,12810,0
20241002,173700,110873880,12810,12810,12810,12810,0
20241002,173600,110873880,12810,12810,12810,12810,0
20241002,173500,110873880,12810,12810,12810,12810,0
20241002,173400,110873880,12810,12810,12810,12810,0
20241002,173300,110873880,12810,12810,12810,12810,468
20241002,173200,110873880,12810,12810,12810,12810,0
20241002,173100,110873880,12810,12810,12810,12810,0
20241002,173000,110873880,12810,12810,12810,12810,0
20241002,172900,110873880,12810,12810,12810,12810,0
20241002,172800,110873880,12810,12810,12810,12810,0
20241002,172700,110873880,12810,12810,12810,12810,0
20241002,172600,110873880,12810,12810,12810,12810,0
20241002,172500,110873880,12810,12810,12810,12810,0
20241002,172400,110873880,12810,12810,12810,12810,0
20241002,172300,110873880,12810,12810,12810,12810,0
20241002,172200,110873880,12810,12810,12810,12810,0
20241002,172100,110873880,12810,12810,12810,12810,0
20241002,172000,110873880,12810,12810,12810,12810,0
20241002,171900,110873880,12810,12810,12810,12810,0
20241002,171800,110873880,12810,12810,12810,12810,0
20241002,171700,110873880,12810,12810,12810,12810,0
20241002,171600,110873880,12810,12810,12810,12810,0
20241002,171500,110873880,12810,12810,12810,12810,0
20241002,171400,110873880,12810,12810,12810,12810,0
20241002,171300,110873880,12810,12810,12810,12810,0
20241002,171200,110873880,12810,12810,12810,12810,0
20241002,171100,110873880,12810,12810,12810,12810,0
20241002,171000,110873880,12810,12810,12810,12810,0
20241002,170900,110873880,12810,12810,12810,12810,0
20241002,170800,110873880,12810,12810,12810,12810,0
20241002,170700,110873880,12810,12810,12810,12810,0
20241002,170600,110873880,12810,12810,12810,12810,0
20241002,170500,110873880,12810,12810,12810,12810,0
20241002,170400,110873880,12810,12810,12810,12810,0
20241002,170300,110873880,12810,12810,12810,12810,468
20241002,170200,110873880,12810,12810,12810,12810,0
20241002,170100,110873880,12810,12810,12810,12810,0
20241002,170000,110873880,12810,12810,12810,12810,0
20241002,165900,110873880,12810,12810,12810,12810,0
20241002,165800,110873880,12810,12810,12810,12810,0
20241002,165700,110873880,12810,12810,12810,12810,0
20241002,165600,110873880,12810,12810,12810,12810,0
20241002,165500,110873880,12810,12810,12810,12810,0
20241002,165400,110873880,12810,12810,12810,12810,0
20241002,165300,110873880,12810,12810,12810,12810,0
20241002,165200,110873880,12810,12810,12810,12810,0
20241002,165100,110873880,12810,12810,12810,12810,0
20241002,165000,110873880,12810,12810,12810,12810,0
20241002,164900,110873880,12810,12810,12810,12810,0
20241002,164800,110873880,12810,12810,12810,12810,0
20241002,164700,110873880,12810,12810,12810,12810,0
20241002,164600,110873880,12810,12810,12810,12810,0
20241002,164500,110873880,12810,12810,12810,12810,0
20241002,164400,110873880,12810,12810,12810,12810,0
20241002,164300,110873880,12810,12810,12810,12810,0
20241002,164200,110873880,12810,12810,12810,12810,0
20241002,164100,110873880,12810,12810,12810,12810,0
20241002,164000,110873880,12810,12810,12810,12810,0
20241002,163900,110873880,12810,12810,12810,12810,0
20241002,163800,110873880,12810,12810,12810,12810,0
20241002,163700,110873880,12810,12810,12810,12810,0
20241002,163600,110873880,12810,12810,12810,12810,0
20241002,163500,110873880,12810,12810,12810,12810,0
20241002,163400,110873880,12810,12810,12810,12810,0
20241002,163300,110873880,12810,12810,12810,12810,468
20241002,163200,110873880,12810,12810,12810,12810,0
20241002,163100,110873880,12810,12810,12810,12810,0
20241002,163000,110873880,12810,12810,12810,12810,0
20241002,162900,110873880,12810,12810,12810,12810,0
20241002,162800,110873880,12810,12810,12810,12810,0
20241002,162700,110873880,12810,12810,12810,12810,0
20241002,162600,110873880,12810,12810,12810,12810,0
20241002,162500,110873880,12810,12810,12810,12810,0
20241002,162400,110873880,12810,12810,12810,12810,0
20241002,162300,110873880,12810,12810,12810,12810,0
20241002,162200,110873880,12810,12810,12810,12810,0
20241002,162100,110873880,12810,12810,12810,12810,0
20241002,162000,110873880,12810,12810,12810,12810,0
20241002,161900,110873880,12810,12810,12810,12810,0
20241002,161800,110873880,12810,12810,12810,12810,0
20241002,161700,110873880,12810,12810,12810,12810,0
20241002,161600,110873880,12810,12810,12810,12810,0
20241002,161500,110873880,12810,12810,12810,12810,0
20241002,161400,110873880,12810,12810,12810,12810,0
20241002,161300,110873880,12810,12810,12810,12810,0
20241002,161200,110873880,12810,12810,12810,12810,0
20241002,161100,110873880,12810,12810,12810,12810,0
20241002,161000,110873880,12810,12810,12810,12810,0
20241002,160900,110873880,12810,12810,12810,12810,0
20241002,160800,110873880,12810,12810,12810,12810,0
20241002,160700,110873880,12810,12810,12810,12810,0
20241002,160600,110873880,12810,12810,12810,12810,0
20241002,160500,110873880,12810,12810,12810,12810,0
20241002,160400,110873880,12810,12810,12810,12810,0
20241002,160300,110873880,12810,12810,12810,12810,468
20241002,160200,110873880,12810,12810,12810,12810,0
20241002,160100,110873880,12810,12810,12810,12810,0
20241002,160000,110873880,12810,12810,12810,12810,0
20241002,155900,110873880,12810,12810,12810,12810,0
20241002,155800,110873880,12810,12810,12810,12810,0
20241002,155700,110873880,12810,12810,12810,12810,0
20241002,155600,110873880,12810,12810,12810,12810,0
20241002,155500,110873880,12810,12810,12810,12810,0
20241002,155400,110873880,12810,12810,12810,12810,0
20241002,155300,110873880,12810,12810,12810,12810,0
20241002,155200,110873880,12810,12810,12810,12810,0
20241002,155100,110873880,12810,12810,12810,12810,0
20241002,155000,110873880,12810,12810,12810,12810,0
20241002,154900,110873880,12810,12810,12810,12810,0
20241002,154800,110873880,12810,12810,12810,12810,0
20241002,154700,110873880,12810,12810,12810,12810,0
20241002,154600,110873880,12810,12810,12810,12810,0
20241002,154500,110873880,12810,12810,12810,12810,0
20241002,154400,110873880,12810,12810,12810,12810,0
20241002,154300,110873880,12810,12810,12810,12810,0
20241002,154200,110873880,12810,12810,12810,12810,0
20241002,154100,110873880,12810,12810,12810,12810,0
20241002,154000,110873880,12810,12810,12810,12810,0
20241002,153900,110873880,12810,12810,12810,12810,0
20241002,153800,110873880,12810,12810,12810,12810,0
20241002,153700,110873880,12810,12810,12810,12810,0
20241002,153600,110873880,12810,12810,12810,12810,0
20241002,153500,110873880,12810,12810,12810,12810,0
20241002,153400,110873880,12810,12810,12810,12810,0
20241002,153300,110873880,12810,12810,12810,12810,468
20241002,153200,110873880,12810,12810,12810,12810,0
20241002,153100,110873880,12810,12810,12810,12810,0
20241002,153000,110873880,12810,12810,12810,12810,468
20241002,152900,104878800,12720,12720,12720,12720,0
20241002,152800,104878800,12720,12720,12720,12720,0
20241002,152700,104878800,12720,12720,12720,12720,0
20241002,152600,104878800,12720,12720,12720,12720,0
20241002,152500,104878800,12720,12720,12720,12720,0
20241002,152400,104878800,12720,12720,12720,12720,0
20241002,152300,104878800,12720,12720,12720,12720,0
20241002,152200,104878800,12720,12720,12720,12720,0
20241002,152100,104878800,12720,12720,12720,12720,0
20241002,152000,104878800,12720,12720,12720,12720,0
20241002,151900,104878800,12720,12720,12720,12720,30
20241002,151800,104497200,12730,12740,12740,12730,16
20241002,151700,104293510,12750,12750,12750,12750,0
20241002,151600,104293510,12750,12750,12750,12750,21
20241002,151500,104025760,12760,12760,12760,12760,0
20241002,151400,104025760,12760,12760,12760,12760,45
20241002,151300,103451560,12760,12760,12760,12760,0
20241002,151200,103451560,12760,12760,12760,12760,0
20241002,151100,103451560,12760,12760,12760,12760,0
20241002,151000,103451560,12760,12760,12760,12760,0
20241002,150900,103451560,12760,12760,12760,12760,0
20241002,150800,103451560,12760,12760,12760,12760,15
20241002,150700,103260160,12760,12760,12760,12760,0
20241002,150600,103260160,12760,12760,12760,12760,0
20241002,150500,103260160,12760,12760,12760,12760,0
20241002,150400,103260160,12760,12760,12760,12760,0
20241002,150300,103260160,12760,12760,12760,12760,0
20241002,150200,103260160,12760,12760,12760,12760,4
20241002,150100,103209120,12750,12750,12750,12750,0
20241002,150000,103209120,12750,12730,12750,12730,5
20241002,145900,103145390,12750,12740,12750,12740,11
20241002,145800,103005190,12740,12740,12740,12740,0
20241002,145700,103005190,12740,12740,12740,12740,0
20241002,145600,103005190,12740,12740,12740,12740,2
20241002,145500,102979710,12730,12730,12730,12730,6
20241002,145400,102903330,12730,12730,12730,12730,0
20241002,145300,102903330,12730,12730,12730,12730,95
20241002,145200,101693980,12750,12760,12760,12750,103
20241002,145100,100379710,12750,12750,12750,12750,0
20241002,145000,100379710,12750,12750,12750,12750,0
20241002,144900,100379710,12750,12750,12750,12750,0
20241002,144800,100379710,12750,12750,12750,12750,0
20241002,144700,100379710,12750,12750,12750,12750,1
20241002,144600,100366960,12760,12760,12760,12760,0
20241002,144500,100366960,12760,12760,12760,12760,0
20241002,144400,100366960,12760,12760,12760,12760,26
20241002,144300,100035200,12760,12760,12760,12760,0
20241002,144200,100035200,12760,12760,12760,12760,0
20241002,144100,100035200,12760,12760,12760,12760,1
20241002,144000,100022440,12760,12760,12760,12760,0
20241002,143900,100022440,12760,12760,12760,12760,0
20241002,143800,100022440,12760,12760,12760,12760,0
20241002,143700,100022440,12760,12760,12760,12760,0
20241002,143600,100022440,12760,12760,12760,12760,0
20241002,143500,100022440,12760,12760,12760,12760,0
20241002,143400,100022440,12760,12760,12760,12760,0
20241002,143300,100022440,12760,12760,12760,12760,0
20241002,143200,100022440,12760,12760,12760,12760,0
20241002,143100,100022440,12760,12760,12760,12760,0
20241002,143000,100022440,12760,12760,12760,12760,0
20241002,142900,100022440,12760,12760,12760,12760,2
20241002,142800,99996920,12720,12720,12720,12720,0
20241002,142700,99996920,12720,12720,12720,12720,0
20241002,142600,99996920,12720,12720,12720,12720,0
20241002,142500,99996920,12720,12720,12720,12720,10
20241002,142400,99869720,12760,12720,12760,12720,3
20241002,142300,99831520,12730,12730,12730,12730,43
20241002,142200,99284130,12730,12730,12730,12730,30
20241002,142100,98902230,12730,12730,12730,12730,0
20241002,142000,98902230,12730,12730,12730,12730,0
20241002,141900,98902230,12730,12730,12730,12730,0
20241002,141800,98902230,12730,12730,12730,12730,0
20241002,141700,98902230,12730,12730,12730,12730,0
20241002,141600,98902230,12730,12730,12730,12730,0
20241002,141500,98902230,12730,12730,12730,12730,0
20241002,141400,98902230,12730,12730,12730,12730,1
20241002,141300,98889500,12730,12730,12730,12730,0
20241002,141200,98889500,12730,12730,12730,12730,0
20241002,141100,98889500,12730,12730,12730,12730,0
20241002,141000,98889500,12730,12730,12730,12730,0
20241002,140900,98889500,12730,12730,12730,12730,0
20241002,140800,98889500,12730,12730,12730,12730,23
20241002,140700,98596710,12730,12730,12730,12730,0
20241002,140600,98596710,12730,12730,12730,12730,0
20241002,140500,98596710,12730,12730,12730,12730,0
20241002,140400,98596710,12730,12730,12730,12730,0
20241002,140300,98596710,12730,12730,12730,12730,0
20241002,140200,98596710,12730,12730,12730,12730,0
20241002,140100,98596710,12730,12730,12730,12730,0
20241002,140000,98596710,12730,12730,12730,12730,0
20241002,135900,98596710,12730,12730,12730,12730,0
20241002,135800,98596710,12730,12730,12730,12730,0
20241002,135700,98596710,12730,12730,12730,12730,0
20241002,135600,98596710,12730,12730,12730,12730,0
20241002,135500,98596710,12730,12730,12730,12730,0
20241002,135400,98596710,12730,12730,12730,12730,0
20241002,135300,98596710,12730,12730,12730,12730,0
20241002,135200,98596710,12730,12730,12730,12730,0
20241002,135100,98596710,12730,12730,12730,12730,0
20241002,135000,98596710,12730,12730,12730,12730,0
20241002,134900,98596710,12730,12730,12730,12730,6
20241002,134800,98520330,12730,12730,12730,12730,0
20241002,134700,98520330,12730,12730,12730,12730,0
20241002,134600,98520330,12730,12730,12730,12730,0
20241002,134500,98520330,12730,12730,12730,12730,0
20241002,134400,98520330,12730,12730,12730,12730,15
20241002,134300,98329380,12800,12800,12800,12800,0
20241002,134200,98329380,12800,12800,12800,12800,0
20241002,134100,98329380,12800,12800,12800,12800,0
20241002,134000,98329380,12800,12800,12800,12800,0
20241002,133900,98329380,12800,12800,12800,12800,1
20241002,133800,98316580,12710,12730,12730,12710,1100
20241002,133700,84334490,12870,12870,12870,12870,0
20241002,133600,84334490,12870,12870,12870,12870,0
20241002,133500,84334490,12870,12870,12870,12870,0
20241002,133400,84334490,12870,12870,12870,12870,0
20241002,133300,84334490,12870,12870,12870,12870,0
20241002,133200,84334490,12870,12870,12870,12870,0
20241002,133100,84334490,12870,12870,12870,12870,0
20241002,133000,84334490,12870,12870,12870,12870,0
20241002,132900,84334490,12870,12870,12870,12870,0
20241002,132800,84334490,12870,12870,12870,12870,0
20241002,132700,84334490,12870,12870,12870,12870,0
20241002,132600,84334490,12870,12870,12870,12870,0
20241002,132500,84334490,12870,12870,12870,12870,0
20241002,132400,84334490,12870,12870,12870,12870,0
20241002,132300,84334490,12870,12870,12870,12870,0
20241002,132200,84334490,12870,12870,12870,12870,0
20241002,132100,84334490,12870,12870,12870,12870,0
20241002,132000,84334490,12870,12870,12870,12870,0
20241002,131900,84334490,12870,12870,12870,12870,0
20241002,131800,84334490,12870,12750,12870,12750,26
20241002,131700,84001400,12750,12750,12750,12750,0
20241002,131600,84001400,12750,12750,12750,12750,0
20241002,131500,84001400,12750,12750,12750,12750,0
20241002,131400,84001400,12750,12750,12750,12750,0
20241002,131300,84001400,12750,12750,12750,12750,10
20241002,131200,83873900,12740,12740,12740,12740,0
20241002,131100,83873900,12740,12740,12740,12740,10
20241002,131000,83746500,12730,12720,12730,12720,179
20241002,130900,81468540,12720,12720,12720,12720,0
20241002,130800,81468540,12720,12720,12720,12720,0
20241002,130700,81468540,12720,12720,12720,12720,10
20241002,130600,81341340,12720,12720,12720,12720,0
20241002,130500,81341340,12720,12720,12720,12720,0
20241002,130400,81341340,12720,12720,12720,12720,0
20241002,130300,81341340,12720,12720,12720,12720,0
20241002,130200,81341340,12720,12720,12720,12720,0
20241002,130100,81341340,12720,12720,12720,12720,0
20241002,130000,81341340,12720,12720,12720,12720,0
20241002,125900,81341340,12720,12720,12720,12720,0
20241002,125800,81341340,12720,12720,12720,12720,0
20241002,125700,81341340,12720,12720,12720,12720,0
20241002,125600,81341340,12720,12720,12720,12720,0
20241002,125500,81341340,12720,12720,12720,12720,0
20241002,125400,81341340,12720,12720,12720,12720,0
20241002,125300,81341340,12720,12720,12720,12720,0
20241002,125200,81341340,12720,12720,12720,12720,0
20241002,125100,81341340,12720,12720,12720,12720,0
20241002,125000,81341340,12720,12720,12720,12720,0
20241002,124900,81341340,12720,12720,12720,12720,0
20241002,124800,81341340,12720,12720,12720,12720,0
20241002,124700,81341340,12720,12720,12720,12720,0
20241002,124600,81341340,12720,12720,12720,12720,0
20241002,124500,81341340,12720,12720,12720,12720,10
20241002,124400,81214140,12720,12720,12720,12720,0
20241002,124300,81214140,12720,12720,12720,12720,0
20241002,124200,81214140,12720,12720,12720,12720,10
20241002,124100,81086940,12720,12720,12720,12720,10
20241002,124000,80959740,12720,12720,12720,12720,0
20241002,123900,80959740,12720,12720,12720,12720,0
20241002,123800,80959740,12720,12720,12720,12720,0
20241002,123700,80959740,12720,12720,12720,12720,0
20241002,123600,80959740,12720,12720,12720,12720,0
20241002,123500,80959740,12720,12720,12720,12720,0
20241002,123400,80959740,12720,12720,12720,12720,1
20241002,123300,80947020,12680,12680,12680,12680,0
20241002,123200,80947020,12680,12680,12680,12680,0
20241002,123100,80947020,12680,12680,12680,12680,148
20241002,123000,79070380,12680,12680,12680,12680,0
20241002,122900,79070380,12680,12680,12680,12680,0
20241002,122800,79070380,12680,12680,12680,12680,0
20241002,122700,79070380,12680,12680,12680,12680,0
20241002,122600,79070380,12680,12680,12680,12680,0
20241002,122500,79070380,12680,12680,12680,12680,0
20241002,122400,79070380,12680,12680,12680,12680,0
20241002,122300,79070380,12680,12680,12680,12680,0
20241002,122200,79070380,12680,12680,12680,12680,0
20241002,122100,79070380,12680,12680,12680,12680,0
20241002,122000,79070380,12680,12680,12680,12680,0
20241002,121900,79070380,12680,12680,12680,12680,0
20241002,121800,79070380,12680,12680,12680,12680,0
20241002,121700,79070380,12680,12660,12680,12660,65
20241002,121600,78246480,12660,12660,12660,12660,0
20241002,121500,78246480,12660,12660,12660,12660,0
20241002,121400,78246480,12660,12660,12660,12660,5
20241002,121300,78183180,12680,12680,12680,12680,0
20241002,121200,78183180,12680,12680,12680,12680,1
20241002,121100,78170500,12660,12660,12660,12660,1
20241002,121000,78157840,12680,12680,12680,12680,0
20241002,120900,78157840,12680,12680,12680,12680,0
20241002,120800,78157840,12680,12680,12680,12680,0
20241002,120700,78157840,12680,12680,12680,12680,1
20241002,120600,78145160,12680,12680,12680,12680,0
20241002,120500,78145160,12680,12680,12680,12680,25
20241002,120400,77828160,12630,12630,12630,12630,0
20241002,120300,77828160,12630,12690,12690,12630,16
20241002,120200,77625650,12690,12690,12690,12690,0
20241002,120100,77625650,12690,12690,12690,12690,15
20241002,120000,77435300,12710,12710,12710,12710,20
20241002,115900,77181100,12680,12720,12720,12680,27
20241002,115800,76838340,12720,12720,12720,12720,0
20241002,115700,76838340,12720,12720,12720,12720,0
20241002,115600,76838340,12720,12720,12720,12720,0
20241002,115500,76838340,12720,12660,12720,12660,11
20241002,115400,76698480,12720,12720,12720,12720,0
20241002,115300,76698480,12720,12720,12720,12720,0
20241002,115200,76698480,12720,12720,12720,12720,0
20241002,115100,76698480,12720,12720,12720,12720,0
20241002,115000,76698480,12720,12720,12720,12720,0
20241002,114900,76698480,12720,12720,12720,12720,0
20241002,114800,76698480,12720,12720,12720,12720,0
20241002,114700,76698480,12720,12710,12720,12710,3
20241002,114600,76660340,12660,12660,12660,12660,0
20241002,114500,76660340,12660,12660,12660,12660,1
20241002,114400,76647680,12720,12720,12720,12720,0
20241002,114300,76647680,12720,12720,12720,12720,0
20241002,114200,76647680,12720,12720,12720,12720,0
20241002,114100,76647680,12720,12720,12720,12720,0
20241002,114000,76647680,12720,12720,12720,12720,0
20241002,113900,76647680,12720,12720,12720,12720,0
20241002,113800,76647680,12720,12720,12720,12720,2
20241002,113700,76622240,12720,12720,12720,12720,0
20241002,113600,76622240,12720,12720,12720,12720,0
20241002,113500,76622240,12720,12720,12720,12720,0
20241002,113400,76622240,12720,12720,12720,12720,0
20241002,113300,76622240,12720,12720,12720,12720,0
20241002,113200,76622240,12720,12720,12720,12720,0
20241002,113100,76622240,12720,12720,12720,12720,0
20241002,113000,76622240,12720,12720,12720,12720,0
20241002,112900,76622240,12720,12720,12720,12720,0
20241002,112800,76622240,12720,12700,12720,12700,3
20241002,112700,76584120,12700,12700,12700,12700,0
20241002,112600,76584120,12700,12700,12700,12700,103
20241002,112500,75276020,12700,12700,12700,12700,0
20241002,112400,75276020,12700,12700,12700,12700,0
20241002,112300,75276020,12700,12700,12700,12700,0
20241002,112200,75276020,12700,12700,12700,12700,0
20241002,112100,75276020,12700,12700,12700,12700,0
20241002,112000,75276020,12700,12700,12700,12700,0
20241002,111900,75276020,12700,12700,12700,12700,0
20241002,111800,75276020,12700,12700,12700,12700,0
20241002,111700,75276020,12700,12700,12700,12700,0
20241002,111600,75276020,12700,12700,12700,12700,1
20241002,111500,75263320,12700,12700,12700,12700,0
20241002,111400,75263320,12700,12700,12700,12700,0
20241002,111300,75263320,12700,12700,12700,12700,0
20241002,111200,75263320,12700,12700,12700,12700,10
20241002,111100,75136320,12700,12700,12700,12700,2
20241002,111000,75110920,12670,12670,12670,12670,0
20241002,110900,75110920,12670,12670,12670,12670,0
20241002,110800,75110920,12670,12670,12670,12670,0
20241002,110700,75110920,12670,12670,12670,12670,1
20241002,110600,75098250,12700,12700,12700,12700,0
20241002,110500,75098250,12700,12700,12700,12700,0
20241002,110400,75098250,12700,12600,12700,12600,802
20241002,110300,64992850,12600,12630,12630,12590,1002
20241002,110200,52367340,12700,12700,12700,12700,0
20241002,110100,52367340,12700,12700,12700,12700,0
20241002,110000,52367340,12700,12700,12700,12700,0
20241002,105900,52367340,12700,12700,12700,12700,0
20241002,105800,52367340,12700,12700,12700,12700,1
20241002,105700,52354640,12710,12700,12710,12600,415
20241002,105600,47111220,12700,12700,12700,12700,1
20241002,105500,47098520,12670,12670,12670,12670,0
20241002,105400,47098520,12670,12670,12670,12670,0
20241002,105300,47098520,12670,12670,12670,12670,0
20241002,105200,47098520,12670,12670,12670,12670,0
20241002,105100,47098520,12670,12670,12670,12670,0
20241002,105000,47098520,12670,12670,12670,12670,0
20241002,104900,47098520,12670,12670,12670,12670,0
20241002,104800,47098520,12670,12670,12670,12670,0
20241002,104700,47098520,12670,12670,12670,12670,0
20241002,104600,47098520,12670,12670,12670,12670,0
20241002,104500,47098520,12670,12670,12670,12670,0
20241002,104400,47098520,12670,12670,12670,12670,69
20241002,104300,46224290,12670,12670,12670,12670,0
20241002,104200,46224290,12670,12670,12670,12670,56
20241002,104100,45514770,12660,12660,12660,12660,0
20241002,104000,45514770,12660,12660,12660,12660,0
20241002,103900,45514770,12660,12660,12660,12660,0
20241002,103800,45514770,12660,12660,12660,12660,0
20241002,103700,45514770,12660,12660,12660,12660,0
20241002,103600,45514770,12660,12660,12660,12660,4
20241002,103500,45464130,12710,12710,12710,12710,0
20241002,103400,45464130,12710,12710,12710,12710,0
20241002,103300,45464130,12710,12710,12710,12710,18
20241002,103200,45235350,12710,12710,12710,12710,0
20241002,103100,45235350,12710,12710,12710,12710,0
20241002,103000,45235350,12710,12710,12710,12710,0
20241002,102900,45235350,12710,12710,12710,12710,0
20241002,102800,45235350,12710,12710,12710,12710,0
20241002,102700,45235350,12710,12710,12710,12710,0
20241002,102600,45235350,12710,12710,12710,12710,2
20241002,102500,45209930,12720,12720,12720,12720,0
20241002,102400,45209930,12720,12720,12720,12720,0
20241002,102300,45209930,12720,12720,12720,12720,0
20241002,102200,45209930,12720,12720,12720,12720,0
20241002,102100,45209930,12720,12720,12720,12720,0
20241002,102000,45209930,12720,12720,12720,12720,63
20241002,101900,44408570,12720,12720,12720,12720,0
20241002,101800,44408570,12720,12720,12720,12720,1
20241002,101700,44395850,12720,12660,12720,12660,24
20241002,101600,44091830,12660,12660,12660,12660,0
20241002,101500,44091830,12660,12660,12660,12660,0
20241002,101400,44091830,12660,12660,12660,12660,1
20241002,101300,44079170,12660,12640,12660,12640,31
20241002,101200,43687310,12640,12640,12640,12640,0
20241002,101100,43687310,12640,12640,12640,12640,0
20241002,101000,43687310,12640,12640,12640,12640,0
20241002,100900,43687310,12640,12640,12640,12640,0
20241002,100800,43687310,12640,12640,12640,12640,5
20241002,100700,43624110,12640,12640,12640,12640,0
20241002,100600,43624110,12640,12640,12640,12640,0
20241002,100500,43624110,12640,12620,12640,12620,103
20241002,100400,42322250,12640,12640,12640,12620,136
20241002,100300,40605490,12650,12660,12660,12650,50
20241002,100200,39972890,12660,12660,12660,12660,0
20241002,100100,39972890,12660,12660,12730,12660,63
20241002,100000,39175170,12660,12660,12660,12660,24
20241002,095900,38871330,12740,12740,12740,12740,0
20241002,095800,38871330,12740,12740,12740,12740,0
20241002,095700,38871330,12740,12740,12740,12740,0
20241002,095600,38871330,12740,12740,12740,12740,0
20241002,095500,38871330,12740,12740,12740,12740,0
20241002,095400,38871330,12740,12740,12740,12740,10
20241002,095300,38743930,12740,12740,12740,12740,0
20241002,095200,38743930,12740,12740,12740,12740,5
20241002,095100,38680230,12740,12740,12740,12740,10
20241002,095000,38552830,12740,12660,12740,12660,2
20241002,094900,38527430,12740,12740,12740,12740,1
20241002,094800,38514690,12740,12650,12740,12650,7
20241002,094700,38426050,12730,12730,12730,12730,0
20241002,094600,38426050,12730,12730,12730,12730,2
20241002,094500,38400590,12710,12700,12710,12700,11
20241002,094400,38260880,12700,12700,12700,12700,1
20241002,094300,38248180,12700,12700,12700,12700,0
20241002,094200,38248180,12700,12700,12700,12700,0
20241002,094100,38248180,12700,12700,12700,12700,1
20241002,094000,38235480,12620,12620,12620,12620,0
20241002,093900,38235480,12620,12620,12620,12620,0
20241002,093800,38235480,12620,12620,12620,12620,0
20241002,093700,38235480,12620,12620,12620,12620,0
20241002,093600,38235480,12620,12620,12620,12620,0
20241002,093500,38235480,12620,12620,12620,12620,0
20241002,093400,38235480,12620,12620,12620,12620,0
20241002,093300,38235480,12620,12620,12620,12620,0
20241002,093200,38235480,12620,12620,12620,12620,0
20241002,093100,38235480,12620,12630,12630,12620,25
20241002,093000,37919880,12620,12620,12620,12620,0
20241002,092900,37919880,12620,12620,12620,12620,0
20241002,092800,37919880,12620,12620,12620,12620,0
20241002,092700,37919880,12620,12620,12620,12620,0
20241002,092600,37919880,12620,12620,12620,12620,1
20241002,092500,37907260,12790,12630,12790,12600,11
20241002,092400,37768430,12630,12630,12630,12630,27
20241002,092300,37427420,12630,12630,12630,12630,0
20241002,092200,37427420,12630,12630,12630,12630,7
20241002,092100,37339010,12620,12620,12620,12620,50
20241002,092000,36708010,12630,12630,12630,12630,27
20241002,091900,36367000,12630,12630,12630,12630,0
20241002,091800,36367000,12630,12620,12630,12620,9
20241002,091700,36253380,12600,12600,12600,12600,2
20241002,091600,36228180,12610,12610,12610,12610,1
20241002,091500,36215570,12610,12620,12620,12500,357
20241002,091400,31740100,12620,12620,12620,12620,104
20241002,091300,30427620,12620,12620,12620,12620,0
20241002,091200,30427620,12620,12620,12620,12620,1
20241002,091100,30415000,12620,12530,12620,12530,50
20241002,091000,29787470,12530,12580,12580,12530,43
20241002,090900,29248620,12550,12550,12550,12550,0
20241002,090800,29248620,12550,12580,12580,12550,24
20241002,090700,28946730,12590,12650,12650,12590,59
20241002,090600,28202120,12640,12630,12640,12630,431
20241002,090500,22758580,12700,12700,12700,12700,0
20241002,090400,22758580,12700,12700,12700,12700,0
20241002,090300,22758580,12700,12710,12710,12700,1289
20241002,090200,6385510,12820,12820,12820,12710,142
20241002,090100,4572000,12700,12700,12700,12700,0
20241002,090000,4572000,12700,12700,12700,12700,360