KissMeData/081000/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,195500,119277740,13100,13100,13100,13100,129
20241002,195400,119277740,13100,13100,13100,13100,0
20241002,195300,119277740,13100,13100,13100,13100,0
20241002,195200,119277740,13100,13100,13100,13100,0
20241002,195100,119277740,13100,13100,13100,13100,0
20241002,195000,119277740,13100,13100,13100,13100,0
20241002,194900,119277740,13100,13100,13100,13100,0
20241002,194800,119277740,13100,13100,13100,13100,0
20241002,194700,119277740,13100,13100,13100,13100,0
20241002,194600,119277740,13100,13100,13100,13100,0
20241002,194500,119277740,13100,13100,13100,13100,0
20241002,194400,119277740,13100,13100,13100,13100,0
20241002,194300,119277740,13100,13100,13100,13100,0
20241002,194200,119277740,13100,13100,13100,13100,0
20241002,194100,119277740,13100,13100,13100,13100,0
20241002,194000,119277740,13100,13100,13100,13100,0
20241002,193900,119277740,13100,13100,13100,13100,0
20241002,193800,119277740,13100,13100,13100,13100,0
20241002,193700,119277740,13100,13100,13100,13100,0
20241002,193600,119277740,13100,13100,13100,13100,0
20241002,193500,119277740,13100,13100,13100,13100,0
20241002,193400,119277740,13100,13100,13100,13100,0
20241002,193300,119277740,13100,13100,13100,13100,0
20241002,193200,119277740,13100,13100,13100,13100,0
20241002,193100,119277740,13100,13100,13100,13100,0
20241002,193000,119277740,13100,13100,13100,13100,0
20241002,192900,119277740,13100,13100,13100,13100,0
20241002,192800,119277740,13100,13100,13100,13100,0
20241002,192700,119277740,13100,13100,13100,13100,0
20241002,192600,119277740,13100,13100,13100,13100,0
20241002,192500,119277740,13100,13100,13100,13100,129
20241002,192400,119277740,13100,13100,13100,13100,0
20241002,192300,119277740,13100,13100,13100,13100,0
20241002,192200,119277740,13100,13100,13100,13100,0
20241002,192100,119277740,13100,13100,13100,13100,0
20241002,192000,119277740,13100,13100,13100,13100,0
20241002,191900,119277740,13100,13100,13100,13100,0
20241002,191800,119277740,13100,13100,13100,13100,0
20241002,191700,119277740,13100,13100,13100,13100,0
20241002,191600,119277740,13100,13100,13100,13100,0
20241002,191500,119277740,13100,13100,13100,13100,0
20241002,191400,119277740,13100,13100,13100,13100,0
20241002,191300,119277740,13100,13100,13100,13100,0
20241002,191200,119277740,13100,13100,13100,13100,0
20241002,191100,119277740,13100,13100,13100,13100,0
20241002,191000,119277740,13100,13100,13100,13100,0
20241002,190900,119277740,13100,13100,13100,13100,0
20241002,190800,119277740,13100,13100,13100,13100,0
20241002,190700,119277740,13100,13100,13100,13100,0
20241002,190600,119277740,13100,13100,13100,13100,0
20241002,190500,119277740,13100,13100,13100,13100,0
20241002,190400,119277740,13100,13100,13100,13100,0
20241002,190300,119277740,13100,13100,13100,13100,0
20241002,190200,119277740,13100,13100,13100,13100,0
20241002,190100,119277740,13100,13100,13100,13100,0
20241002,190000,119277740,13100,13100,13100,13100,0
20241002,185900,119277740,13100,13100,13100,13100,0
20241002,185800,119277740,13100,13100,13100,13100,0
20241002,185700,119277740,13100,13100,13100,13100,0
20241002,185600,119277740,13100,13100,13100,13100,0
20241002,185500,119277740,13100,13100,13100,13100,129
20241002,185400,119277740,13100,13100,13100,13100,0
20241002,185300,119277740,13100,13100,13100,13100,0
20241002,185200,119277740,13100,13100,13100,13100,0
20241002,185100,119277740,13100,13100,13100,13100,0
20241002,185000,119277740,13100,13100,13100,13100,0
20241002,184900,119277740,13100,13100,13100,13100,0
20241002,184800,119277740,13100,13100,13100,13100,0
20241002,184700,119277740,13100,13100,13100,13100,0
20241002,184600,119277740,13100,13100,13100,13100,0
20241002,184500,119277740,13100,13100,13100,13100,0
20241002,184400,119277740,13100,13100,13100,13100,0
20241002,184300,119277740,13100,13100,13100,13100,0
20241002,184200,119277740,13100,13100,13100,13100,0
20241002,184100,119277740,13100,13100,13100,13100,0
20241002,184000,119277740,13100,13100,13100,13100,0
20241002,183900,119277740,13100,13100,13100,13100,0
20241002,183800,119277740,13100,13100,13100,13100,0
20241002,183700,119277740,13100,13100,13100,13100,0
20241002,183600,119277740,13100,13100,13100,13100,0
20241002,183500,119277740,13100,13100,13100,13100,0
20241002,183400,119277740,13100,13100,13100,13100,0
20241002,183300,119277740,13100,13100,13100,13100,0
20241002,183200,119277740,13100,13100,13100,13100,0
20241002,183100,119277740,13100,13100,13100,13100,0
20241002,183000,119277740,13100,13100,13100,13100,0
20241002,182900,119277740,13100,13100,13100,13100,0
20241002,182800,119277740,13100,13100,13100,13100,0
20241002,182700,119277740,13100,13100,13100,13100,0
20241002,182600,119277740,13100,13100,13100,13100,0
20241002,182500,119277740,13100,13100,13100,13100,129
20241002,182400,119277740,13100,13100,13100,13100,0
20241002,182300,119277740,13100,13100,13100,13100,0
20241002,182200,119277740,13100,13100,13100,13100,0
20241002,182100,119277740,13100,13100,13100,13100,0
20241002,182000,119277740,13100,13100,13100,13100,0
20241002,181900,119277740,13100,13100,13100,13100,0
20241002,181800,119277740,13100,13100,13100,13100,0
20241002,181700,119277740,13100,13100,13100,13100,0
20241002,181600,119277740,13100,13100,13100,13100,0
20241002,181500,119277740,13100,13100,13100,13100,0
20241002,181400,119277740,13100,13100,13100,13100,0
20241002,181300,119277740,13100,13100,13100,13100,0
20241002,181200,119277740,13100,13100,13100,13100,0
20241002,181100,119277740,13100,13100,13100,13100,0
20241002,181000,119277740,13100,13100,13100,13100,0
20241002,180900,119277740,13100,13100,13100,13100,0
20241002,180800,119277740,13100,13100,13100,13100,0
20241002,180700,119277740,13100,13100,13100,13100,0
20241002,180600,119277740,13100,13100,13100,13100,0
20241002,180500,119277740,13100,13100,13100,13100,0
20241002,180400,119277740,13100,13100,13100,13100,0
20241002,180300,119277740,13100,13100,13100,13100,0
20241002,180200,119277740,13100,13100,13100,13100,0
20241002,180100,119277740,13100,13100,13100,13100,0
20241002,180000,119277740,13100,13100,13100,13100,0
20241002,175900,119277740,13100,13100,13100,13100,0
20241002,175800,119277740,13100,13100,13100,13100,0
20241002,175700,119277740,13100,13100,13100,13100,0
20241002,175600,119277740,13100,13100,13100,13100,0
20241002,175500,119277740,13100,13100,13100,13100,129
20241002,175400,119277740,13100,13100,13100,13100,0
20241002,175300,119277740,13100,13100,13100,13100,0
20241002,175200,119277740,13100,13100,13100,13100,0
20241002,175100,119277740,13100,13100,13100,13100,0
20241002,175000,119277740,13100,13100,13100,13100,0
20241002,174900,119277740,13100,13100,13100,13100,0
20241002,174800,119277740,13100,13100,13100,13100,0
20241002,174700,119277740,13100,13100,13100,13100,0
20241002,174600,119277740,13100,13100,13100,13100,0
20241002,174500,119277740,13100,13100,13100,13100,0
20241002,174400,119277740,13100,13100,13100,13100,0
20241002,174300,119277740,13100,13100,13100,13100,0
20241002,174200,119277740,13100,13100,13100,13100,0
20241002,174100,119277740,13100,13100,13100,13100,0
20241002,174000,119277740,13100,13100,13100,13100,0
20241002,173900,119277740,13100,13100,13100,13100,0
20241002,173800,119277740,13100,13100,13100,13100,0
20241002,173700,119277740,13100,13100,13100,13100,0
20241002,173600,119277740,13100,13100,13100,13100,0
20241002,173500,119277740,13100,13100,13100,13100,0
20241002,173400,119277740,13100,13100,13100,13100,0
20241002,173300,119277740,13100,13100,13100,13100,0
20241002,173200,119277740,13100,13100,13100,13100,0
20241002,173100,119277740,13100,13100,13100,13100,0
20241002,173000,119277740,13100,13100,13100,13100,0
20241002,172900,119277740,13100,13100,13100,13100,0
20241002,172800,119277740,13100,13100,13100,13100,0
20241002,172700,119277740,13100,13100,13100,13100,0
20241002,172600,119277740,13100,13100,13100,13100,0
20241002,172500,119277740,13100,13100,13100,13100,129
20241002,172400,119277740,13100,13100,13100,13100,0
20241002,172300,119277740,13100,13100,13100,13100,0
20241002,172200,119277740,13100,13100,13100,13100,0
20241002,172100,119277740,13100,13100,13100,13100,0
20241002,172000,119277740,13100,13100,13100,13100,0
20241002,171900,119277740,13100,13100,13100,13100,0
20241002,171800,119277740,13100,13100,13100,13100,0
20241002,171700,119277740,13100,13100,13100,13100,0
20241002,171600,119277740,13100,13100,13100,13100,0
20241002,171500,119277740,13100,13100,13100,13100,0
20241002,171400,119277740,13100,13100,13100,13100,0
20241002,171300,119277740,13100,13100,13100,13100,0
20241002,171200,119277740,13100,13100,13100,13100,0
20241002,171100,119277740,13100,13100,13100,13100,0
20241002,171000,119277740,13100,13100,13100,13100,0
20241002,170900,119277740,13100,13100,13100,13100,0
20241002,170800,119277740,13100,13100,13100,13100,0
20241002,170700,119277740,13100,13100,13100,13100,0
20241002,170600,119277740,13100,13100,13100,13100,0
20241002,170500,119277740,13100,13100,13100,13100,0
20241002,170400,119277740,13100,13100,13100,13100,0
20241002,170300,119277740,13100,13100,13100,13100,0
20241002,170200,119277740,13100,13100,13100,13100,0
20241002,170100,119277740,13100,13100,13100,13100,0
20241002,170000,119277740,13100,13100,13100,13100,0
20241002,165900,119277740,13100,13100,13100,13100,0
20241002,165800,119277740,13100,13100,13100,13100,0
20241002,165700,119277740,13100,13100,13100,13100,0
20241002,165600,119277740,13100,13100,13100,13100,0
20241002,165500,119277740,13100,13100,13100,13100,129
20241002,165400,119277740,13100,13100,13100,13100,0
20241002,165300,119277740,13100,13100,13100,13100,0
20241002,165200,119277740,13100,13100,13100,13100,0
20241002,165100,119277740,13100,13100,13100,13100,0
20241002,165000,119277740,13100,13100,13100,13100,0
20241002,164900,119277740,13100,13100,13100,13100,0
20241002,164800,119277740,13100,13100,13100,13100,0
20241002,164700,119277740,13100,13100,13100,13100,0
20241002,164600,119277740,13100,13100,13100,13100,0
20241002,164500,119277740,13100,13100,13100,13100,0
20241002,164400,119277740,13100,13100,13100,13100,0
20241002,164300,119277740,13100,13100,13100,13100,0
20241002,164200,119277740,13100,13100,13100,13100,0
20241002,164100,119277740,13100,13100,13100,13100,0
20241002,164000,119277740,13100,13100,13100,13100,0
20241002,163900,119277740,13100,13100,13100,13100,0
20241002,163800,119277740,13100,13100,13100,13100,0
20241002,163700,119277740,13100,13100,13100,13100,0
20241002,163600,119277740,13100,13100,13100,13100,0
20241002,163500,119277740,13100,13100,13100,13100,0
20241002,163400,119277740,13100,13100,13100,13100,0
20241002,163300,119277740,13100,13100,13100,13100,0
20241002,163200,119277740,13100,13100,13100,13100,0
20241002,163100,119277740,13100,13100,13100,13100,0
20241002,163000,119277740,13100,13100,13100,13100,0
20241002,162900,119277740,13100,13100,13100,13100,0
20241002,162800,119277740,13100,13100,13100,13100,0
20241002,162700,119277740,13100,13100,13100,13100,0
20241002,162600,119277740,13100,13100,13100,13100,0
20241002,162500,119277740,13100,13100,13100,13100,129
20241002,162400,119277740,13100,13100,13100,13100,0
20241002,162300,119277740,13100,13100,13100,13100,0
20241002,162200,119277740,13100,13100,13100,13100,0
20241002,162100,119277740,13100,13100,13100,13100,0
20241002,162000,119277740,13100,13100,13100,13100,0
20241002,161900,119277740,13100,13100,13100,13100,0
20241002,161800,119277740,13100,13100,13100,13100,0
20241002,161700,119277740,13100,13100,13100,13100,0
20241002,161600,119277740,13100,13100,13100,13100,0
20241002,161500,119277740,13100,13100,13100,13100,0
20241002,161400,119277740,13100,13100,13100,13100,0
20241002,161300,119277740,13100,13100,13100,13100,0
20241002,161200,119277740,13100,13100,13100,13100,0
20241002,161100,119277740,13100,13100,13100,13100,0
20241002,161000,119277740,13100,13100,13100,13100,0
20241002,160900,119277740,13100,13100,13100,13100,0
20241002,160800,119277740,13100,13100,13100,13100,0
20241002,160700,119277740,13100,13100,13100,13100,0
20241002,160600,119277740,13100,13100,13100,13100,0
20241002,160500,119277740,13100,13100,13100,13100,0
20241002,160400,119277740,13100,13100,13100,13100,0
20241002,160300,119277740,13100,13100,13100,13100,0
20241002,160200,119277740,13100,13100,13100,13100,0
20241002,160100,119277740,13100,13100,13100,13100,0
20241002,160000,119277740,13100,13100,13100,13100,0
20241002,155900,119277740,13100,13100,13100,13100,0
20241002,155800,119277740,13100,13100,13100,13100,0
20241002,155700,119277740,13100,13100,13100,13100,0
20241002,155600,119277740,13100,13100,13100,13100,0
20241002,155500,119277740,13100,13100,13100,13100,129
20241002,155400,119277740,13100,13100,13100,13100,0
20241002,155300,119277740,13100,13100,13100,13100,0
20241002,155200,119277740,13100,13100,13100,13100,0
20241002,155100,119277740,13100,13100,13100,13100,0
20241002,155000,119277740,13100,13100,13100,13100,0
20241002,154900,119277740,13100,13100,13100,13100,0
20241002,154800,119277740,13100,13100,13100,13100,0
20241002,154700,119277740,13100,13100,13100,13100,0
20241002,154600,119277740,13100,13100,13100,13100,0
20241002,154500,119277740,13100,13100,13100,13100,0
20241002,154400,119277740,13100,13100,13100,13100,0
20241002,154300,119277740,13100,13100,13100,13100,0
20241002,154200,119277740,13100,13100,13100,13100,0
20241002,154100,119277740,13100,13100,13100,13100,0
20241002,154000,119277740,13100,13100,13100,13100,0
20241002,153900,119277740,13100,13100,13100,13100,0
20241002,153800,119277740,13100,13100,13100,13100,0
20241002,153700,119277740,13100,13100,13100,13100,0
20241002,153600,119277740,13100,13100,13100,13100,0
20241002,153500,119277740,13100,13100,13100,13100,0
20241002,153400,119277740,13100,13100,13100,13100,0
20241002,153300,119277740,13100,13100,13100,13100,0
20241002,153200,119277740,13100,13100,13100,13100,0
20241002,153100,119277740,13100,13100,13100,13100,0
20241002,153000,119277740,13100,13100,13100,13100,129
20241002,152900,117587840,13090,13090,13090,13090,0
20241002,152800,117587840,13090,13090,13090,13090,0
20241002,152700,117587840,13090,13090,13090,13090,0
20241002,152600,117587840,13090,13090,13090,13090,0
20241002,152500,117587840,13090,13090,13090,13090,0
20241002,152400,117587840,13090,13090,13090,13090,0
20241002,152300,117587840,13090,13090,13090,13090,0
20241002,152200,117587840,13090,13090,13090,13090,0
20241002,152100,117587840,13090,13090,13090,13090,0
20241002,152000,117587840,13090,13090,13090,13090,0
20241002,151900,117587840,13090,12960,13090,12960,77
20241002,151800,116589600,12960,12990,12990,12960,110
20241002,151700,115163230,13040,13000,13040,13000,10
20241002,151600,115032870,13000,13000,13000,13000,0
20241002,151500,115032870,13000,13000,13000,13000,1
20241002,151400,115019870,12990,12990,12990,12990,0
20241002,151300,115019870,12990,12990,12990,12990,0
20241002,151200,115019870,12990,12990,12990,12990,0
20241002,151100,115019870,12990,12990,12990,12990,10
20241002,151000,114889970,12980,12980,12980,12980,0
20241002,150900,114889970,12980,12980,12980,12980,1
20241002,150800,114876990,12970,13000,13000,12960,968
20241002,150700,102319960,13000,13000,13000,13000,0
20241002,150600,102319960,13000,13000,13000,13000,0
20241002,150500,102319960,13000,13000,13000,13000,0
20241002,150400,102319960,13000,13000,13000,13000,0
20241002,150300,102319960,13000,13000,13000,13000,8
20241002,150200,102215960,13000,13030,13030,13000,301
20241002,150100,98299770,13020,13020,13020,13020,20
20241002,150000,98039370,13020,13020,13020,13020,0
20241002,145900,98039370,13020,13030,13030,13020,16
20241002,145800,97830900,13030,13030,13030,13030,84
20241002,145700,96736380,13030,13030,13030,13030,0
20241002,145600,96736380,13030,13030,13030,13030,0
20241002,145500,96736380,13030,13030,13030,13030,0
20241002,145400,96736380,13030,13030,13030,13030,0
20241002,145300,96736380,13030,13030,13030,13030,0
20241002,145200,96736380,13030,13030,13030,13030,20
20241002,145100,96475780,13040,13040,13040,13040,0
20241002,145000,96475780,13040,13040,13040,13040,0
20241002,144900,96475780,13040,13040,13040,13040,0
20241002,144800,96475780,13040,13040,13040,13040,0
20241002,144700,96475780,13040,13040,13040,13040,0
20241002,144600,96475780,13040,13040,13040,13040,0
20241002,144500,96475780,13040,13040,13040,13040,0
20241002,144400,96475780,13040,13040,13040,13040,0
20241002,144300,96475780,13040,13040,13040,13040,0
20241002,144200,96475780,13040,13040,13040,13040,24
20241002,144100,96162820,13060,13060,13060,13050,32
20241002,144000,95745110,13070,13070,13070,13070,0
20241002,143900,95745110,13070,13070,13070,13070,0
20241002,143800,95745110,13070,13070,13070,13070,0
20241002,143700,95745110,13070,13070,13070,13070,4
20241002,143600,95692830,13110,13110,13110,13110,0
20241002,143500,95692830,13110,13110,13110,13110,0
20241002,143400,95692830,13110,13110,13110,13110,0
20241002,143300,95692830,13110,13110,13110,13110,1
20241002,143200,95679720,13060,13060,13060,13060,0
20241002,143100,95679720,13060,13060,13060,13060,1
20241002,143000,95666660,13050,13050,13050,13050,0
20241002,142900,95666660,13050,13050,13050,13050,7
20241002,142800,95575310,13060,13060,13060,13060,0
20241002,142700,95575310,13060,13060,13060,13060,1
20241002,142600,95562250,13060,13060,13060,13060,0
20241002,142500,95562250,13060,13060,13060,13060,0
20241002,142400,95562250,13060,13060,13060,13060,0
20241002,142300,95562250,13060,13060,13060,13060,0
20241002,142200,95562250,13060,13060,13060,13060,0
20241002,142100,95562250,13060,13060,13060,13060,0
20241002,142000,95562250,13060,13060,13060,13060,0
20241002,141900,95562250,13060,13060,13060,13060,95
20241002,141800,94321550,13050,13050,13050,13050,2
20241002,141700,94295450,13060,13060,13060,13060,1
20241002,141600,94282390,13040,13040,13040,13040,0
20241002,141500,94282390,13040,13060,13060,13040,103
20241002,141400,92938590,13070,13070,13070,13070,17
20241002,141300,92716400,13110,13110,13110,13110,0
20241002,141200,92716400,13110,13110,13110,13110,0
20241002,141100,92716400,13110,13110,13110,13110,0
20241002,141000,92716400,13110,13110,13110,13110,0
20241002,140900,92716400,13110,13110,13110,13110,1
20241002,140800,92703290,13100,13090,13100,13090,5
20241002,140700,92637810,13100,13100,13100,13100,0
20241002,140600,92637810,13100,13100,13100,13100,0
20241002,140500,92637810,13100,13100,13100,13100,0
20241002,140400,92637810,13100,13100,13100,13100,0
20241002,140300,92637810,13100,13100,13100,13100,0
20241002,140200,92637810,13100,13100,13100,13100,0
20241002,140100,92637810,13100,13100,13100,13100,0
20241002,140000,92637810,13100,13100,13100,13100,5
20241002,135900,92572310,13110,13110,13110,13110,0
20241002,135800,92572310,13110,13110,13110,13110,1
20241002,135700,92559200,13070,13070,13070,13070,0
20241002,135600,92559200,13070,13070,13070,13070,0
20241002,135500,92559200,13070,13070,13070,13070,0
20241002,135400,92559200,13070,13070,13070,13070,0
20241002,135300,92559200,13070,13070,13070,13070,0
20241002,135200,92559200,13070,13070,13070,13070,0
20241002,135100,92559200,13070,13070,13070,13070,1
20241002,135000,92546130,13110,13110,13110,13110,0
20241002,134900,92546130,13110,13110,13110,13110,0
20241002,134800,92546130,13110,13110,13110,13110,0
20241002,134700,92546130,13110,13110,13110,13110,0
20241002,134600,92546130,13110,13110,13110,13110,2
20241002,134500,92519910,13060,13060,13060,13060,0
20241002,134400,92519910,13060,13060,13060,13060,0
20241002,134300,92519910,13060,13060,13060,13060,0
20241002,134200,92519910,13060,13060,13060,13060,0
20241002,134100,92519910,13060,13060,13060,13060,37
20241002,134000,92036690,13070,13070,13070,13070,0
20241002,133900,92036690,13070,13070,13070,13070,5
20241002,133800,91971340,13070,13070,13070,13070,0
20241002,133700,91971340,13070,13070,13070,13070,0
20241002,133600,91971340,13070,13070,13070,13070,0
20241002,133500,91971340,13070,13070,13070,13070,0
20241002,133400,91971340,13070,13070,13070,13070,0
20241002,133300,91971340,13070,13070,13070,13070,0
20241002,133200,91971340,13070,13070,13070,13070,0
20241002,133100,91971340,13070,13070,13070,13070,0
20241002,133000,91971340,13070,13070,13070,13070,0
20241002,132900,91971340,13070,13070,13070,13070,0
20241002,132800,91971340,13070,13070,13070,13070,0
20241002,132700,91971340,13070,13070,13070,13070,0
20241002,132600,91971340,13070,13070,13070,13070,12
20241002,132500,91814500,13070,13070,13070,13070,0
20241002,132400,91814500,13070,13070,13070,13070,0
20241002,132300,91814500,13070,13070,13070,13070,0
20241002,132200,91814500,13070,13070,13070,13070,7
20241002,132100,91723010,13070,13070,13070,13070,0
20241002,132000,91723010,13070,13070,13070,13070,0
20241002,131900,91723010,13070,13070,13070,13070,0
20241002,131800,91723010,13070,13070,13070,13070,0
20241002,131700,91723010,13070,13070,13070,13070,0
20241002,131600,91723010,13070,13070,13070,13070,0
20241002,131500,91723010,13070,13080,13080,13070,72
20241002,131400,90781870,13080,13080,13080,13080,10
20241002,131300,90651070,13080,13080,13080,13080,0
20241002,131200,90651070,13080,13080,13080,13080,400
20241002,131100,85419070,13120,13120,13120,13120,0
20241002,131000,85419070,13120,13120,13120,13120,0
20241002,130900,85419070,13120,13120,13120,13120,90
20241002,130800,84238270,13120,13120,13120,13120,2
20241002,130700,84212030,13080,13080,13080,13080,0
20241002,130600,84212030,13080,13080,13080,13080,0
20241002,130500,84212030,13080,13080,13080,13080,10
20241002,130400,84081230,13080,13080,13080,13080,0
20241002,130300,84081230,13080,13080,13080,13080,0
20241002,130200,84081230,13080,13080,13080,13080,24
20241002,130100,83767310,13080,13080,13080,13080,0
20241002,130000,83767310,13080,13080,13080,13080,0
20241002,125900,83767310,13080,13080,13080,13080,13
20241002,125800,83597270,13070,13070,13070,13070,0
20241002,125700,83597270,13070,13070,13070,13070,0
20241002,125600,83597270,13070,13070,13070,13070,0
20241002,125500,83597270,13070,13070,13070,13070,0
20241002,125400,83597270,13070,13070,13070,13070,0
20241002,125300,83597270,13070,13070,13070,13070,0
20241002,125200,83597270,13070,13070,13070,13070,188
20241002,125100,81140110,13070,13070,13070,13070,0
20241002,125000,81140110,13070,13070,13070,13070,0
20241002,124900,81140110,13070,13070,13070,13070,0
20241002,124800,81140110,13070,13070,13070,13070,0
20241002,124700,81140110,13070,13070,13070,13070,0
20241002,124600,81140110,13070,13070,13070,13070,0
20241002,124500,81140110,13070,13070,13070,13070,2
20241002,124400,81113970,13070,13070,13070,13070,0
20241002,124300,81113970,13070,13070,13070,13070,0
20241002,124200,81113970,13070,13080,13080,13070,5
20241002,124100,81048580,13080,13080,13080,13080,0
20241002,124000,81048580,13080,13080,13080,13080,0
20241002,123900,81048580,13080,13080,13080,13080,1
20241002,123800,81035500,13090,13090,13090,13090,2
20241002,123700,81009320,13080,13080,13080,13080,34
20241002,123600,80564600,13100,13100,13100,13100,1
20241002,123500,80551500,13100,13100,13100,13100,0
20241002,123400,80551500,13100,13090,13100,13090,242
20241002,123300,77383060,13090,13090,13090,13090,1
20241002,123200,77369970,13090,13090,13090,13090,150
20241002,123100,75406470,13040,13040,13040,13040,0
20241002,123000,75406470,13040,13040,13040,13020,82
20241002,122900,74338740,13090,13080,13090,13080,81
20241002,122800,73278460,13040,13040,13040,13040,0
20241002,122700,73278460,13040,13040,13040,13040,0
20241002,122600,73278460,13040,13040,13040,13040,0
20241002,122500,73278460,13040,13030,13040,13030,2
20241002,122400,73252390,13030,13030,13030,13030,48
20241002,122300,72626950,13030,13030,13030,13030,0
20241002,122200,72626950,13030,13030,13030,13030,10
20241002,122100,72496650,13030,13030,13030,13030,0
20241002,122000,72496650,13030,13030,13030,13030,0
20241002,121900,72496650,13030,13030,13030,13030,60
20241002,121800,71714850,13030,13030,13030,13030,0
20241002,121700,71714850,13030,13030,13030,13030,0
20241002,121600,71714850,13030,13030,13030,13030,0
20241002,121500,71714850,13030,13030,13030,13030,0
20241002,121400,71714850,13030,13030,13030,13030,0
20241002,121300,71714850,13030,13040,13090,13020,9
20241002,121200,71597360,13030,13030,13030,13030,0
20241002,121100,71597360,13030,13030,13030,13030,0
20241002,121000,71597360,13030,13030,13030,13030,0
20241002,120900,71597360,13030,13030,13030,13030,0
20241002,120800,71597360,13030,13030,13030,13030,0
20241002,120700,71597360,13030,13030,13030,13030,0
20241002,120600,71597360,13030,13030,13030,13030,0
20241002,120500,71597360,13030,13030,13030,13030,1
20241002,120400,71584330,13030,13030,13030,13030,4
20241002,120300,71532210,13030,13030,13030,13030,30
20241002,120200,71141310,13040,13040,13040,13040,77
20241002,120100,70137230,13040,13040,13040,13040,0
20241002,120000,70137230,13040,13040,13040,13040,5
20241002,115900,70072030,13040,13040,13040,13040,0
20241002,115800,70072030,13040,13040,13040,13040,48
20241002,115700,69446110,13040,13040,13040,13040,0
20241002,115600,69446110,13040,13040,13040,13040,1
20241002,115500,69433070,13030,13030,13030,13030,1
20241002,115400,69420040,13020,13020,13020,13020,0
20241002,115300,69420040,13020,13020,13020,13020,0
20241002,115200,69420040,13020,13020,13020,13020,38
20241002,115100,68925280,13020,13020,13020,13020,4
20241002,115000,68873200,13020,13020,13020,13020,0
20241002,114900,68873200,13020,13020,13020,13020,0
20241002,114800,68873200,13020,13020,13020,13020,0
20241002,114700,68873200,13020,13020,13020,13020,0
20241002,114600,68873200,13020,13020,13020,13020,0
20241002,114500,68873200,13020,13020,13020,13020,0
20241002,114400,68873200,13020,13020,13020,13020,80
20241002,114300,67831600,13020,13020,13020,13020,0
20241002,114200,67831600,13020,13020,13020,13020,0
20241002,114100,67831600,13020,13020,13020,13020,0
20241002,114000,67831600,13020,13020,13020,13020,22
20241002,113900,67545160,13040,13040,13040,13040,0
20241002,113800,67545160,13040,13030,13040,13030,20
20241002,113700,67284380,13030,13040,13040,13030,9
20241002,113600,67167080,13040,13040,13040,13040,0
20241002,113500,67167080,13040,13040,13040,13040,1
20241002,113400,67154040,13020,13020,13020,13020,0
20241002,113300,67154040,13020,13020,13020,13020,0
20241002,113200,67154040,13020,13020,13020,13020,1
20241002,113100,67141020,13020,13020,13020,13020,147
20241002,113000,65227080,13020,13020,13020,13020,0
20241002,112900,65227080,13020,13020,13020,13020,0
20241002,112800,65227080,13020,13020,13020,13020,0
20241002,112700,65227080,13020,13020,13020,13020,1
20241002,112600,65214060,13030,13030,13030,13030,0
20241002,112500,65214060,13030,13030,13030,13020,76
20241002,112400,64223790,13030,13030,13030,13030,1
20241002,112300,64210760,13050,13050,13050,13050,2
20241002,112200,64184660,13090,13090,13090,13090,0
20241002,112100,64184660,13090,13090,13090,13090,2
20241002,112000,64158480,13090,13090,13090,13090,0
20241002,111900,64158480,13090,13090,13090,13090,0
20241002,111800,64158480,13090,13090,13090,13090,3
20241002,111700,64119210,13060,13060,13060,13060,0
20241002,111600,64119210,13060,13060,13060,13060,0
20241002,111500,64119210,13060,13060,13060,13060,0
20241002,111400,64119210,13060,13060,13060,13060,0
20241002,111300,64119210,13060,13060,13080,13060,202
20241002,111200,61477880,13000,13000,13000,13000,0
20241002,111100,61477880,13000,13000,13000,13000,0
20241002,111000,61477880,13000,13000,13000,13000,0
20241002,110900,61477880,13000,13000,13000,13000,0
20241002,110800,61477880,13000,13000,13000,13000,0
20241002,110700,61477880,13000,13000,13000,13000,0
20241002,110600,61477880,13000,13000,13000,13000,0
20241002,110500,61477880,13000,13000,13000,13000,45
20241002,110400,60892880,12970,13000,13000,12970,133
20241002,110300,59164320,12970,12970,13000,12970,13
20241002,110200,58995530,13000,13000,13000,12970,11
20241002,110100,58852680,12970,12970,13000,12970,5
20241002,110000,58787770,12990,12970,12990,12970,39
20241002,105900,58281180,12990,12990,12990,12990,0
20241002,105800,58281180,12990,12970,12990,12970,5
20241002,105700,58216290,12970,12970,12970,12970,21
20241002,105600,57943920,12970,12970,12990,12970,12
20241002,105500,57788200,12970,12960,12990,12960,10
20241002,105400,57658470,12990,12990,12990,12990,0
20241002,105300,57658470,12990,12950,13000,12950,468
20241002,105200,51574730,12990,12990,12990,12990,0
20241002,105100,51574730,12990,12940,12990,12940,24
20241002,105000,51264120,12950,12950,12950,12950,0
20241002,104900,51264120,12950,12950,12950,12950,1
20241002,104800,51251170,12950,12950,12950,12950,5
20241002,104700,51186420,12940,12940,12940,12940,0
20241002,104600,51186420,12940,12940,12940,12940,7
20241002,104500,51095840,12940,12940,12940,12940,4
20241002,104400,51044080,12940,12940,12940,12940,0
20241002,104300,51044080,12940,12970,12970,12940,17
20241002,104200,50824060,12940,12940,12990,12940,25
20241002,104100,50500360,12960,12940,12960,12940,9
20241002,104000,50383880,12950,12950,12950,12950,0
20241002,103900,50383880,12950,12950,12960,12950,6
20241002,103800,50306170,12950,12940,12950,12940,7
20241002,103700,50215550,12940,12950,12950,12940,13
20241002,103600,50047290,12970,12970,12970,12970,0
20241002,103500,50047290,12970,12970,12970,12970,0
20241002,103400,50047290,12970,12960,12970,12940,5
20241002,103300,49982500,12940,12990,12990,12940,4
20241002,103200,49930670,12940,12940,12990,12940,11
20241002,103100,49788100,12970,12950,12990,12940,13
20241002,103000,49619670,12950,12950,12950,12950,5
20241002,102900,49554920,12950,12990,12990,12950,8
20241002,102800,49451280,12940,12930,13000,12920,207
20241002,102700,46775800,12990,12940,12990,12940,4
20241002,102600,46723940,12940,12940,12940,12940,0
20241002,102500,46723940,12940,12930,12950,12930,10
20241002,102400,46594600,12920,12940,12940,12920,22
20241002,102300,46310130,12930,12930,12930,12930,72
20241002,102200,45379170,12930,12930,12930,12930,0
20241002,102100,45379170,12930,13000,13000,12930,446
20241002,102000,39604210,13000,13000,13000,13000,0
20241002,101900,39604210,13000,13000,13000,13000,0
20241002,101800,39604210,13000,13000,13000,13000,0
20241002,101700,39604210,13000,13000,13000,13000,1
20241002,101600,39591210,12950,12950,12950,12950,1
20241002,101500,39578260,12950,12950,12950,12950,0
20241002,101400,39578260,12950,12950,12950,12950,0
20241002,101300,39578260,12950,12950,12950,12950,0
20241002,101200,39578260,12950,12950,12950,12950,1
20241002,101100,39565310,12960,12960,12960,12960,0
20241002,101000,39565310,12960,12960,12960,12960,1
20241002,100900,39552350,13000,13000,13000,13000,0
20241002,100800,39552350,13000,13000,13000,13000,0
20241002,100700,39552350,13000,13000,13000,13000,38
20241002,100600,39058350,13000,13000,13000,13000,0
20241002,100500,39058350,13000,13000,13000,13000,0
20241002,100400,39058350,13000,13000,13000,13000,220
20241002,100300,36198350,12950,12950,12950,12950,10
20241002,100200,36068850,12950,12950,12950,12950,1
20241002,100100,36055900,13000,13000,13000,13000,1
20241002,100000,36042900,13000,13000,13000,13000,0
20241002,095900,36042900,13000,13000,13000,13000,0
20241002,095800,36042900,13000,13000,13000,13000,0
20241002,095700,36042900,13000,13000,13000,13000,0
20241002,095600,36042900,13000,13000,13000,13000,0
20241002,095500,36042900,13000,13000,13000,13000,0
20241002,095400,36042900,13000,13000,13000,13000,0
20241002,095300,36042900,13000,12940,13000,12940,4
20241002,095200,35991020,13000,12950,13000,12940,18
20241002,095100,35757430,13000,12940,13000,12940,2
20241002,095000,35731490,13000,13000,13000,13000,1
20241002,094900,35718490,12930,12930,13000,12930,72
20241002,094800,34787120,12920,12920,12920,12920,0
20241002,094700,34787120,12920,12990,13000,12920,251
20241002,094600,31538640,12950,12950,12950,12950,4
20241002,094500,31486840,12940,12940,12940,12940,0
20241002,094400,31486840,12940,12940,12940,12940,0
20241002,094300,31486840,12940,12940,12940,12940,0
20241002,094200,31486840,12940,12940,12940,12940,1
20241002,094100,31473900,13000,12930,13000,12920,64
20241002,094000,30645760,12920,12980,13000,12920,464
20241002,093900,24635040,12980,12980,12980,12980,5
20241002,093800,24570140,12980,12980,12990,12980,4
20241002,093700,24518200,12980,12980,12980,12980,6
20241002,093600,24440320,12980,12980,12980,12980,1
20241002,093500,24427340,12980,12990,12990,12980,44
20241002,093400,23856210,12990,12990,12990,12990,1
20241002,093300,23843220,12990,12990,13000,12990,6
20241002,093200,23765240,12990,12980,13000,12980,6
20241002,093100,23687330,12980,12970,13000,12970,57
20241002,093000,22948000,13030,12980,13040,12970,34
20241002,092900,22506850,13050,12970,13050,12970,79
20241002,092800,21482140,12980,12980,13040,12980,10
20241002,092700,21352280,13050,13020,13050,12980,3
20241002,092600,21313230,12970,13020,13040,12970,46
20241002,092500,20716020,13030,13030,13030,13030,0
20241002,092400,20716020,13030,13030,13030,13030,38
20241002,092300,20220880,13050,12980,13050,12980,2
20241002,092200,20194850,12970,12980,13060,12970,6
20241002,092100,20116850,12970,13050,13060,12970,55
20241002,092000,19403320,12980,13060,13070,12980,151
20241002,091900,17440210,12990,13060,13070,12980,334
20241002,091800,13081770,13060,13070,13090,13010,8
20241002,091700,12977250,13010,13070,13080,12990,30
20241002,091600,12586130,12990,13070,13070,12990,28
20241002,091500,12221310,12990,12970,13050,12970,7
20241002,091400,12130290,12940,12940,12940,12940,0
20241002,091300,12130290,12940,12960,12960,12940,117
20241002,091200,10613990,12960,13010,13010,12960,157
20241002,091100,8575930,13100,13010,13100,13010,3
20241002,091000,8536720,13000,13000,13000,13000,11
20241002,090900,8393720,13010,13010,13010,13010,0
20241002,090800,8393720,13010,13010,13010,13010,10
20241002,090700,8263620,13100,13100,13100,13100,1
20241002,090600,8250520,12960,13060,13060,12960,263
20241002,090500,4837530,13100,13100,13100,13100,1
20241002,090400,4824430,13060,13060,13060,13060,0
20241002,090300,4824430,13060,13060,13060,13060,1
20241002,090200,4811370,13060,13080,13080,13060,16
20241002,090100,4602310,13060,13100,13100,13060,8
20241002,090000,4497750,13150,12960,13210,12960,347