KissMeData/083930/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,195600,373995490,13650,13650,13650,13650,523
20241002,195500,373995490,13650,13650,13650,13650,0
20241002,195400,373995490,13650,13650,13650,13650,0
20241002,195300,373995490,13650,13650,13650,13650,0
20241002,195200,373995490,13650,13650,13650,13650,0
20241002,195100,373995490,13650,13650,13650,13650,0
20241002,195000,373995490,13650,13650,13650,13650,0
20241002,194900,373995490,13650,13650,13650,13650,0
20241002,194800,373995490,13650,13650,13650,13650,0
20241002,194700,373995490,13650,13650,13650,13650,0
20241002,194600,373995490,13650,13650,13650,13650,0
20241002,194500,373995490,13650,13650,13650,13650,0
20241002,194400,373995490,13650,13650,13650,13650,0
20241002,194300,373995490,13650,13650,13650,13650,0
20241002,194200,373995490,13650,13650,13650,13650,0
20241002,194100,373995490,13650,13650,13650,13650,0
20241002,194000,373995490,13650,13650,13650,13650,0
20241002,193900,373995490,13650,13650,13650,13650,0
20241002,193800,373995490,13650,13650,13650,13650,0
20241002,193700,373995490,13650,13650,13650,13650,0
20241002,193600,373995490,13650,13650,13650,13650,0
20241002,193500,373995490,13650,13650,13650,13650,0
20241002,193400,373995490,13650,13650,13650,13650,0
20241002,193300,373995490,13650,13650,13650,13650,0
20241002,193200,373995490,13650,13650,13650,13650,0
20241002,193100,373995490,13650,13650,13650,13650,0
20241002,193000,373995490,13650,13650,13650,13650,0
20241002,192900,373995490,13650,13650,13650,13650,0
20241002,192800,373995490,13650,13650,13650,13650,0
20241002,192700,373995490,13650,13650,13650,13650,0
20241002,192600,373995490,13650,13650,13650,13650,523
20241002,192500,373995490,13650,13650,13650,13650,0
20241002,192400,373995490,13650,13650,13650,13650,0
20241002,192300,373995490,13650,13650,13650,13650,0
20241002,192200,373995490,13650,13650,13650,13650,0
20241002,192100,373995490,13650,13650,13650,13650,0
20241002,192000,373995490,13650,13650,13650,13650,0
20241002,191900,373995490,13650,13650,13650,13650,0
20241002,191800,373995490,13650,13650,13650,13650,0
20241002,191700,373995490,13650,13650,13650,13650,0
20241002,191600,373995490,13650,13650,13650,13650,0
20241002,191500,373995490,13650,13650,13650,13650,0
20241002,191400,373995490,13650,13650,13650,13650,0
20241002,191300,373995490,13650,13650,13650,13650,0
20241002,191200,373995490,13650,13650,13650,13650,0
20241002,191100,373995490,13650,13650,13650,13650,0
20241002,191000,373995490,13650,13650,13650,13650,0
20241002,190900,373995490,13650,13650,13650,13650,0
20241002,190800,373995490,13650,13650,13650,13650,0
20241002,190700,373995490,13650,13650,13650,13650,0
20241002,190600,373995490,13650,13650,13650,13650,0
20241002,190500,373995490,13650,13650,13650,13650,0
20241002,190400,373995490,13650,13650,13650,13650,0
20241002,190300,373995490,13650,13650,13650,13650,0
20241002,190200,373995490,13650,13650,13650,13650,0
20241002,190100,373995490,13650,13650,13650,13650,0
20241002,190000,373995490,13650,13650,13650,13650,0
20241002,185900,373995490,13650,13650,13650,13650,0
20241002,185800,373995490,13650,13650,13650,13650,0
20241002,185700,373995490,13650,13650,13650,13650,0
20241002,185600,373995490,13650,13650,13650,13650,523
20241002,185500,373995490,13650,13650,13650,13650,0
20241002,185400,373995490,13650,13650,13650,13650,0
20241002,185300,373995490,13650,13650,13650,13650,0
20241002,185200,373995490,13650,13650,13650,13650,0
20241002,185100,373995490,13650,13650,13650,13650,0
20241002,185000,373995490,13650,13650,13650,13650,0
20241002,184900,373995490,13650,13650,13650,13650,0
20241002,184800,373995490,13650,13650,13650,13650,0
20241002,184700,373995490,13650,13650,13650,13650,0
20241002,184600,373995490,13650,13650,13650,13650,0
20241002,184500,373995490,13650,13650,13650,13650,0
20241002,184400,373995490,13650,13650,13650,13650,0
20241002,184300,373995490,13650,13650,13650,13650,0
20241002,184200,373995490,13650,13650,13650,13650,0
20241002,184100,373995490,13650,13650,13650,13650,0
20241002,184000,373995490,13650,13650,13650,13650,0
20241002,183900,373995490,13650,13650,13650,13650,0
20241002,183800,373995490,13650,13650,13650,13650,0
20241002,183700,373995490,13650,13650,13650,13650,0
20241002,183600,373995490,13650,13650,13650,13650,0
20241002,183500,373995490,13650,13650,13650,13650,0
20241002,183400,373995490,13650,13650,13650,13650,0
20241002,183300,373995490,13650,13650,13650,13650,0
20241002,183200,373995490,13650,13650,13650,13650,0
20241002,183100,373995490,13650,13650,13650,13650,0
20241002,183000,373995490,13650,13650,13650,13650,0
20241002,182900,373995490,13650,13650,13650,13650,0
20241002,182800,373995490,13650,13650,13650,13650,0
20241002,182700,373995490,13650,13650,13650,13650,0
20241002,182600,373995490,13650,13650,13650,13650,523
20241002,182500,373995490,13650,13650,13650,13650,0
20241002,182400,373995490,13650,13650,13650,13650,0
20241002,182300,373995490,13650,13650,13650,13650,0
20241002,182200,373995490,13650,13650,13650,13650,0
20241002,182100,373995490,13650,13650,13650,13650,0
20241002,182000,373995490,13650,13650,13650,13650,0
20241002,181900,373995490,13650,13650,13650,13650,0
20241002,181800,373995490,13650,13650,13650,13650,0
20241002,181700,373995490,13650,13650,13650,13650,0
20241002,181600,373995490,13650,13650,13650,13650,0
20241002,181500,373995490,13650,13650,13650,13650,0
20241002,181400,373995490,13650,13650,13650,13650,0
20241002,181300,373995490,13650,13650,13650,13650,0
20241002,181200,373995490,13650,13650,13650,13650,0
20241002,181100,373995490,13650,13650,13650,13650,0
20241002,181000,373995490,13650,13650,13650,13650,0
20241002,180900,373995490,13650,13650,13650,13650,0
20241002,180800,373995490,13650,13650,13650,13650,0
20241002,180700,373995490,13650,13650,13650,13650,0
20241002,180600,373995490,13650,13650,13650,13650,0
20241002,180500,373995490,13650,13650,13650,13650,0
20241002,180400,373995490,13650,13650,13650,13650,0
20241002,180300,373995490,13650,13650,13650,13650,0
20241002,180200,373995490,13650,13650,13650,13650,0
20241002,180100,373995490,13650,13650,13650,13650,0
20241002,180000,373995490,13650,13650,13650,13650,0
20241002,175900,373995490,13650,13650,13650,13650,0
20241002,175800,373995490,13650,13650,13650,13650,0
20241002,175700,373995490,13650,13650,13650,13650,0
20241002,175600,373995490,13650,13650,13650,13650,523
20241002,175500,373995490,13650,13650,13650,13650,0
20241002,175400,373995490,13650,13650,13650,13650,0
20241002,175300,373995490,13650,13650,13650,13650,0
20241002,175200,373995490,13650,13650,13650,13650,0
20241002,175100,373995490,13650,13650,13650,13650,0
20241002,175000,373995490,13650,13650,13650,13650,0
20241002,174900,373995490,13650,13650,13650,13650,0
20241002,174800,373995490,13650,13650,13650,13650,0
20241002,174700,373995490,13650,13650,13650,13650,0
20241002,174600,373995490,13650,13650,13650,13650,0
20241002,174500,373995490,13650,13650,13650,13650,0
20241002,174400,373995490,13650,13650,13650,13650,0
20241002,174300,373995490,13650,13650,13650,13650,0
20241002,174200,373995490,13650,13650,13650,13650,0
20241002,174100,373995490,13650,13650,13650,13650,0
20241002,174000,373995490,13650,13650,13650,13650,0
20241002,173900,373995490,13650,13650,13650,13650,0
20241002,173800,373995490,13650,13650,13650,13650,0
20241002,173700,373995490,13650,13650,13650,13650,0
20241002,173600,373995490,13650,13650,13650,13650,0
20241002,173500,373995490,13650,13650,13650,13650,0
20241002,173400,373995490,13650,13650,13650,13650,0
20241002,173300,373995490,13650,13650,13650,13650,0
20241002,173200,373995490,13650,13650,13650,13650,0
20241002,173100,373995490,13650,13650,13650,13650,0
20241002,173000,373995490,13650,13650,13650,13650,0
20241002,172900,373995490,13650,13650,13650,13650,0
20241002,172800,373995490,13650,13650,13650,13650,0
20241002,172700,373995490,13650,13650,13650,13650,0
20241002,172600,373995490,13650,13650,13650,13650,523
20241002,172500,373995490,13650,13650,13650,13650,0
20241002,172400,373995490,13650,13650,13650,13650,0
20241002,172300,373995490,13650,13650,13650,13650,0
20241002,172200,373995490,13650,13650,13650,13650,0
20241002,172100,373995490,13650,13650,13650,13650,0
20241002,172000,373995490,13650,13650,13650,13650,0
20241002,171900,373995490,13650,13650,13650,13650,0
20241002,171800,373995490,13650,13650,13650,13650,0
20241002,171700,373995490,13650,13650,13650,13650,0
20241002,171600,373995490,13650,13650,13650,13650,0
20241002,171500,373995490,13650,13650,13650,13650,0
20241002,171400,373995490,13650,13650,13650,13650,0
20241002,171300,373995490,13650,13650,13650,13650,0
20241002,171200,373995490,13650,13650,13650,13650,0
20241002,171100,373995490,13650,13650,13650,13650,0
20241002,171000,373995490,13650,13650,13650,13650,0
20241002,170900,373995490,13650,13650,13650,13650,0
20241002,170800,373995490,13650,13650,13650,13650,0
20241002,170700,373995490,13650,13650,13650,13650,0
20241002,170600,373995490,13650,13650,13650,13650,0
20241002,170500,373995490,13650,13650,13650,13650,0
20241002,170400,373995490,13650,13650,13650,13650,0
20241002,170300,373995490,13650,13650,13650,13650,0
20241002,170200,373995490,13650,13650,13650,13650,0
20241002,170100,373995490,13650,13650,13650,13650,0
20241002,170000,373995490,13650,13650,13650,13650,0
20241002,165900,373995490,13650,13650,13650,13650,0
20241002,165800,373995490,13650,13650,13650,13650,0
20241002,165700,373995490,13650,13650,13650,13650,0
20241002,165600,373995490,13650,13650,13650,13650,523
20241002,165500,373995490,13650,13650,13650,13650,0
20241002,165400,373995490,13650,13650,13650,13650,0
20241002,165300,373995490,13650,13650,13650,13650,0
20241002,165200,373995490,13650,13650,13650,13650,0
20241002,165100,373995490,13650,13650,13650,13650,0
20241002,165000,373995490,13650,13650,13650,13650,0
20241002,164900,373995490,13650,13650,13650,13650,0
20241002,164800,373995490,13650,13650,13650,13650,0
20241002,164700,373995490,13650,13650,13650,13650,0
20241002,164600,373995490,13650,13650,13650,13650,0
20241002,164500,373995490,13650,13650,13650,13650,0
20241002,164400,373995490,13650,13650,13650,13650,0
20241002,164300,373995490,13650,13650,13650,13650,0
20241002,164200,373995490,13650,13650,13650,13650,0
20241002,164100,373995490,13650,13650,13650,13650,0
20241002,164000,373995490,13650,13650,13650,13650,0
20241002,163900,373995490,13650,13650,13650,13650,0
20241002,163800,373995490,13650,13650,13650,13650,0
20241002,163700,373995490,13650,13650,13650,13650,0
20241002,163600,373995490,13650,13650,13650,13650,0
20241002,163500,373995490,13650,13650,13650,13650,0
20241002,163400,373995490,13650,13650,13650,13650,0
20241002,163300,373995490,13650,13650,13650,13650,0
20241002,163200,373995490,13650,13650,13650,13650,0
20241002,163100,373995490,13650,13650,13650,13650,0
20241002,163000,373995490,13650,13650,13650,13650,0
20241002,162900,373995490,13650,13650,13650,13650,0
20241002,162800,373995490,13650,13650,13650,13650,0
20241002,162700,373995490,13650,13650,13650,13650,0
20241002,162600,373995490,13650,13650,13650,13650,523
20241002,162500,373995490,13650,13650,13650,13650,0
20241002,162400,373995490,13650,13650,13650,13650,0
20241002,162300,373995490,13650,13650,13650,13650,0
20241002,162200,373995490,13650,13650,13650,13650,0
20241002,162100,373995490,13650,13650,13650,13650,0
20241002,162000,373995490,13650,13650,13650,13650,0
20241002,161900,373995490,13650,13650,13650,13650,0
20241002,161800,373995490,13650,13650,13650,13650,0
20241002,161700,373995490,13650,13650,13650,13650,0
20241002,161600,373995490,13650,13650,13650,13650,0
20241002,161500,373995490,13650,13650,13650,13650,0
20241002,161400,373995490,13650,13650,13650,13650,0
20241002,161300,373995490,13650,13650,13650,13650,0
20241002,161200,373995490,13650,13650,13650,13650,0
20241002,161100,373995490,13650,13650,13650,13650,0
20241002,161000,373995490,13650,13650,13650,13650,0
20241002,160900,373995490,13650,13650,13650,13650,0
20241002,160800,373995490,13650,13650,13650,13650,0
20241002,160700,373995490,13650,13650,13650,13650,0
20241002,160600,373995490,13650,13650,13650,13650,0
20241002,160500,373995490,13650,13650,13650,13650,0
20241002,160400,373995490,13650,13650,13650,13650,0
20241002,160300,373995490,13650,13650,13650,13650,0
20241002,160200,373995490,13650,13650,13650,13650,0
20241002,160100,373995490,13650,13650,13650,13650,0
20241002,160000,373995490,13650,13650,13650,13650,0
20241002,155900,373995490,13650,13650,13650,13650,0
20241002,155800,373995490,13650,13650,13650,13650,0
20241002,155700,373995490,13650,13650,13650,13650,0
20241002,155600,373995490,13650,13650,13650,13650,523
20241002,155500,373995490,13650,13650,13650,13650,0
20241002,155400,373995490,13650,13650,13650,13650,0
20241002,155300,373995490,13650,13650,13650,13650,0
20241002,155200,373995490,13650,13650,13650,13650,0
20241002,155100,373995490,13650,13650,13650,13650,0
20241002,155000,373995490,13650,13650,13650,13650,0
20241002,154900,373995490,13650,13650,13650,13650,0
20241002,154800,373995490,13650,13650,13650,13650,0
20241002,154700,373995490,13650,13650,13650,13650,0
20241002,154600,373995490,13650,13650,13650,13650,0
20241002,154500,373995490,13650,13650,13650,13650,0
20241002,154400,373995490,13650,13650,13650,13650,0
20241002,154300,373995490,13650,13650,13650,13650,0
20241002,154200,373995490,13650,13650,13650,13650,0
20241002,154100,373995490,13650,13650,13650,13650,0
20241002,154000,373995490,13650,13650,13650,13650,0
20241002,153900,373995490,13650,13650,13650,13650,0
20241002,153800,373995490,13650,13650,13650,13650,0
20241002,153700,373995490,13650,13650,13650,13650,0
20241002,153600,373995490,13650,13650,13650,13650,0
20241002,153500,373995490,13650,13650,13650,13650,0
20241002,153400,373995490,13650,13650,13650,13650,0
20241002,153300,373995490,13650,13650,13650,13650,0
20241002,153200,373995490,13650,13650,13650,13650,0
20241002,153100,373995490,13650,13650,13650,13650,0
20241002,153000,373995490,13650,13650,13650,13650,523
20241002,152900,366856540,13700,13700,13700,13700,0
20241002,152800,366856540,13700,13700,13700,13700,0
20241002,152700,366856540,13700,13700,13700,13700,0
20241002,152600,366856540,13700,13700,13700,13700,0
20241002,152500,366856540,13700,13700,13700,13700,0
20241002,152400,366856540,13700,13700,13700,13700,0
20241002,152300,366856540,13700,13700,13700,13700,0
20241002,152200,366856540,13700,13700,13700,13700,0
20241002,152100,366856540,13700,13700,13700,13700,0
20241002,152000,366856540,13700,13700,13700,13700,0
20241002,151900,366856540,13700,13660,13700,13660,19
20241002,151800,366596520,13690,13690,13690,13690,1
20241002,151700,366582830,13640,13650,13690,13630,55
20241002,151600,365832320,13660,13660,13660,13660,14
20241002,151500,365641080,13690,13690,13690,13690,0
20241002,151400,365641080,13690,13660,13690,13660,100
20241002,151300,364274960,13660,13630,13660,13630,115
20241002,151200,362704390,13630,13640,13640,13630,104
20241002,151100,361286860,13640,13640,13640,13640,196
20241002,151000,358613420,13640,13650,13650,13640,40
20241002,150900,358067510,13660,13660,13660,13660,6
20241002,150800,357985550,13660,13670,13670,13660,23
20241002,150700,357671320,13660,13660,13660,13660,0
20241002,150600,357671320,13660,13660,13660,13660,0
20241002,150500,357671320,13660,13660,13660,13660,3
20241002,150400,357630340,13660,13660,13660,13660,10
20241002,150300,357493740,13670,13670,13670,13670,11
20241002,150200,357343370,13700,13700,13700,13700,0
20241002,150100,357343370,13700,13680,13700,13680,83
20241002,150000,356206370,13700,13700,13700,13700,1
20241002,145900,356192670,13630,13630,13630,13630,0
20241002,145800,356192670,13630,13690,13690,13630,3
20241002,145700,356151720,13700,13700,13700,13700,0
20241002,145600,356151720,13700,13700,13700,13700,322
20241002,145500,351740320,13650,13650,13650,13600,738
20241002,145400,341688390,13650,13680,13690,13650,200
20241002,145300,338957030,13660,13660,13660,13660,0
20241002,145200,338957030,13660,13660,13660,13660,32
20241002,145100,338519910,13660,13660,13660,13660,0
20241002,145000,338519910,13660,13670,13670,13660,37
20241002,144900,338014160,13670,13670,13670,13670,0
20241002,144800,338014160,13670,13670,13670,13670,0
20241002,144700,338014160,13670,13670,13670,13670,10
20241002,144600,337877460,13650,13650,13650,13650,0
20241002,144500,337877460,13650,13650,13650,13650,0
20241002,144400,337877460,13650,13650,13650,13650,51
20241002,144300,337181310,13650,13650,13650,13650,0
20241002,144200,337181310,13650,13650,13650,13650,0
20241002,144100,337181310,13650,13650,13650,13650,0
20241002,144000,337181310,13650,13650,13650,13650,148
20241002,143900,335161110,13650,13650,13650,13650,0
20241002,143800,335161110,13650,13740,13740,13650,3453
20241002,143700,287861590,13750,13750,13750,13750,0
20241002,143600,287861590,13750,13750,13750,13750,1
20241002,143500,287847840,13760,13760,13760,13760,0
20241002,143400,287847840,13760,13760,13760,13760,0
20241002,143300,287847840,13760,13760,13760,13760,0
20241002,143200,287847840,13760,13760,13760,13760,0
20241002,143100,287847840,13760,13760,13760,13760,0
20241002,143000,287847840,13760,13760,13760,13760,476
20241002,142900,281298080,13740,13760,13760,13740,887
20241002,142800,269104900,13760,13760,13760,13760,0
20241002,142700,269104900,13760,13760,13760,13760,0
20241002,142600,269104900,13760,13760,13760,13760,0
20241002,142500,269104900,13760,13770,13770,13760,150
20241002,142400,267040850,13760,13760,13760,13760,0
20241002,142300,267040850,13760,13760,13760,13760,1
20241002,142200,267027090,13770,13770,13770,13770,0
20241002,142100,267027090,13770,13770,13770,13770,0
20241002,142000,267027090,13770,13760,13770,13760,465
20241002,141900,260624180,13750,13760,13760,13750,125
20241002,141800,258904190,13770,13770,13770,13770,104
20241002,141700,257472110,13780,13780,13780,13780,18
20241002,141600,257224070,13790,13790,13790,13790,0
20241002,141500,257224070,13790,13780,13790,13780,237
20241002,141400,253958100,13780,13790,13790,13780,131
20241002,141300,252151760,13810,13810,13810,13810,1093
20241002,141200,237057430,13800,13800,13800,13800,0
20241002,141100,237057430,13800,13810,13810,13800,143
20241002,141000,235083850,13830,13830,13830,13830,0
20241002,140900,235083850,13830,13830,13830,13830,0
20241002,140800,235083850,13830,13830,13830,13830,0
20241002,140700,235083850,13830,13830,13830,13830,0
20241002,140600,235083850,13830,13830,13830,13830,20
20241002,140500,234807250,13810,13810,13810,13810,0
20241002,140400,234807250,13810,13810,13810,13810,0
20241002,140300,234807250,13810,13810,13810,13810,0
20241002,140200,234807250,13810,13810,13810,13810,442
20241002,140100,228703230,13820,13820,13820,13820,0
20241002,140000,228703230,13820,13820,13820,13820,0
20241002,135900,228703230,13820,13840,13840,13820,362
20241002,135800,223698750,13840,13840,13840,13840,0
20241002,135700,223698750,13840,13840,13840,13840,0
20241002,135600,223698750,13840,13840,13840,13840,15
20241002,135500,223491150,13840,13850,13850,13840,85
20241002,135400,222314400,13860,13860,13860,13860,0
20241002,135300,222314400,13860,13860,13860,13860,0
20241002,135200,222314400,13860,13860,13860,13860,0
20241002,135100,222314400,13860,13860,13860,13860,0
20241002,135000,222314400,13860,13870,13870,13860,61
20241002,134900,221468600,13860,13860,13860,13860,0
20241002,134800,221468600,13860,13860,13860,13860,0
20241002,134700,221468600,13860,13860,13860,13860,0
20241002,134600,221468600,13860,13860,13860,13860,0
20241002,134500,221468600,13860,13860,13860,13860,0
20241002,134400,221468600,13860,13860,13860,13860,0
20241002,134300,221468600,13860,13860,13860,13860,0
20241002,134200,221468600,13860,13860,13860,13860,0
20241002,134100,221468600,13860,13860,13860,13860,0
20241002,134000,221468600,13860,13860,13860,13860,0
20241002,133900,221468600,13860,13860,13860,13860,3
20241002,133800,221427020,13860,13860,13860,13860,0
20241002,133700,221427020,13860,13870,13870,13860,36
20241002,133600,220927960,13860,13860,13860,13860,0
20241002,133500,220927960,13860,13860,13860,13860,0
20241002,133400,220927960,13860,13890,13890,13860,293
20241002,133300,216865850,13900,13900,13900,13900,0
20241002,133200,216865850,13900,13900,13900,13900,0
20241002,133100,216865850,13900,13900,13900,13900,7
20241002,133000,216768550,13910,13910,13910,13910,0
20241002,132900,216768550,13910,13910,13910,13910,0
20241002,132800,216768550,13910,13910,13910,13910,1
20241002,132700,216754640,13910,13910,13910,13910,0
20241002,132600,216754640,13910,13910,13910,13910,0
20241002,132500,216754640,13910,13910,13910,13910,0
20241002,132400,216754640,13910,13910,13910,13910,0
20241002,132300,216754640,13910,13910,13910,13910,2
20241002,132200,216726820,13900,13900,13900,13900,0
20241002,132100,216726820,13900,13900,13900,13900,484
20241002,132000,209999220,13900,13900,13900,13900,0
20241002,131900,209999220,13900,13900,13900,13900,0
20241002,131800,209999220,13900,13900,13900,13900,5
20241002,131700,209929720,13900,13890,13900,13890,3
20241002,131600,209888040,13890,13910,13910,13890,57
20241002,131500,209096070,13910,13910,13920,13900,140
20241002,131400,207147860,13920,13920,13920,13920,0
20241002,131300,207147860,13920,13920,13920,13920,0
20241002,131200,207147860,13920,13920,13920,13920,2
20241002,131100,207120020,13920,13920,13920,13920,0
20241002,131000,207120020,13920,13920,13920,13920,20
20241002,130900,206841620,13920,13920,13920,13920,0
20241002,130800,206841620,13920,13920,13920,13920,500
20241002,130700,199881620,13920,13920,13920,13920,2
20241002,130600,199853780,13920,13900,13920,13900,2
20241002,130500,199825960,13900,13900,13910,13900,4
20241002,130400,199770340,13890,13890,13890,13890,0
20241002,130300,199770340,13890,13890,13890,13890,0
20241002,130200,199770340,13890,13910,13910,13890,54
20241002,130100,199019910,13910,13910,13910,13910,0
20241002,130000,199019910,13910,13910,13910,13910,0
20241002,125900,199019910,13910,13910,13910,13910,0
20241002,125800,199019910,13910,13910,13910,13910,0
20241002,125700,199019910,13910,13910,13910,13910,10
20241002,125600,198880810,13910,13920,13920,13910,67
20241002,125500,197948270,13920,13920,13920,13920,0
20241002,125400,197948270,13920,13890,13920,13890,21
20241002,125300,197656410,13890,13890,13890,13890,0
20241002,125200,197656410,13890,13890,13890,13890,0
20241002,125100,197656410,13890,13890,13890,13890,3
20241002,125000,197614740,13890,13890,13890,13890,191
20241002,124900,194961750,13890,13890,13890,13890,0
20241002,124800,194961750,13890,13890,13890,13890,1
20241002,124700,194947860,13890,13890,13890,13890,0
20241002,124600,194947860,13890,13900,13900,13890,26
20241002,124500,194586660,13920,13920,13920,13920,0
20241002,124400,194586660,13920,13920,13920,13920,0
20241002,124300,194586660,13920,13910,13920,13910,10
20241002,124200,194447480,13910,13910,13910,13910,0
20241002,124100,194447480,13910,13910,13910,13910,3
20241002,124000,194405750,13920,13920,13920,13920,0
20241002,123900,194405750,13920,13920,13920,13920,0
20241002,123800,194405750,13920,13920,13920,13920,0
20241002,123700,194405750,13920,13920,13920,13920,1
20241002,123600,194391830,13850,13850,13850,13850,0
20241002,123500,194391830,13850,13850,13850,13850,0
20241002,123400,194391830,13850,13850,13850,13850,0
20241002,123300,194391830,13850,13850,13850,13850,0
20241002,123200,194391830,13850,13850,13850,13850,0
20241002,123100,194391830,13850,13850,13850,13850,0
20241002,123000,194391830,13850,13850,13850,13850,0
20241002,122900,194391830,13850,13850,13850,13850,0
20241002,122800,194391830,13850,13850,13850,13850,0
20241002,122700,194391830,13850,13850,13850,13850,40
20241002,122600,193837830,13850,13850,13850,13850,50
20241002,122500,193145330,13860,13860,13860,13860,18
20241002,122400,192895850,13860,13860,13860,13860,0
20241002,122300,192895850,13860,13860,13860,13860,0
20241002,122200,192895850,13860,13850,13860,13850,10
20241002,122100,192757330,13850,13850,13850,13850,5
20241002,122000,192688080,13850,13860,13860,13850,27
20241002,121900,192313990,13860,13860,13860,13860,0
20241002,121800,192313990,13860,13860,13860,13860,0
20241002,121700,192313990,13860,13920,13920,13860,7
20241002,121600,192216910,13870,13920,13920,13860,31
20241002,121500,191787010,13870,13870,13870,13870,0
20241002,121400,191787010,13870,13870,13870,13870,0
20241002,121300,191787010,13870,13870,13870,13870,1
20241002,121200,191773140,13870,13870,13870,13870,8
20241002,121100,191662180,13860,13860,13860,13860,0
20241002,121000,191662180,13860,13860,13860,13860,2
20241002,120900,191634460,13860,13860,13860,13860,0
20241002,120800,191634460,13860,13860,13860,13860,0
20241002,120700,191634460,13860,13860,13860,13860,2
20241002,120600,191606740,13920,13920,13920,13920,0
20241002,120500,191606740,13920,13920,13920,13920,0
20241002,120400,191606740,13920,13860,13920,13860,2
20241002,120300,191578960,13820,13820,13820,13820,0
20241002,120200,191578960,13820,13820,13820,13820,0
20241002,120100,191578960,13820,13820,13820,13820,0
20241002,120000,191578960,13820,13840,13840,13820,143
20241002,115900,189602060,13840,13840,13840,13840,0
20241002,115800,189602060,13840,13840,13840,13840,0
20241002,115700,189602060,13840,13840,13840,13840,0
20241002,115600,189602060,13840,13840,13840,13840,0
20241002,115500,189602060,13840,13840,13840,13840,0
20241002,115400,189602060,13840,13850,13850,13840,88
20241002,115300,188383990,13860,13860,13860,13860,0
20241002,115200,188383990,13860,13860,13860,13860,0
20241002,115100,188383990,13860,13860,13860,13860,0
20241002,115000,188383990,13860,13860,13860,13860,2
20241002,114900,188356270,13860,13860,13860,13860,0
20241002,114800,188356270,13860,13860,13860,13860,2
20241002,114700,188328550,13860,13860,13860,13860,0
20241002,114600,188328550,13860,13860,13860,13860,0
20241002,114500,188328550,13860,13860,13860,13860,0
20241002,114400,188328550,13860,13860,13860,13860,0
20241002,114300,188328550,13860,13860,13860,13860,2
20241002,114200,188300830,13860,13860,13860,13860,0
20241002,114100,188300830,13860,13860,13860,13860,0
20241002,114000,188300830,13860,13860,13860,13860,0
20241002,113900,188300830,13860,13860,13860,13860,4
20241002,113800,188245390,13860,13860,13860,13860,2
20241002,113700,188217670,13860,13860,13860,13860,4
20241002,113600,188162230,13860,13860,13860,13860,2
20241002,113500,188134510,13860,13860,13860,13860,2
20241002,113400,188106790,13860,13860,13860,13860,2
20241002,113300,188079070,13850,13850,13850,13850,0
20241002,113200,188079070,13850,13850,13850,13850,0
20241002,113100,188079070,13850,13860,13860,13850,35
20241002,113000,187594220,13850,13850,13850,13850,0
20241002,112900,187594220,13850,13850,13850,13850,0
20241002,112800,187594220,13850,13850,13850,13850,0
20241002,112700,187594220,13850,13850,13850,13850,0
20241002,112600,187594220,13850,13850,13850,13850,0
20241002,112500,187594220,13850,13850,13850,13850,0
20241002,112400,187594220,13850,13860,13860,13850,70
20241002,112300,186624420,13870,13870,13870,13870,320
20241002,112200,182186020,13870,13880,13880,13870,66
20241002,112100,181270050,13890,13890,13890,13890,0
20241002,112000,181270050,13890,13890,13890,13890,0
20241002,111900,181270050,13890,13890,13890,13890,8
20241002,111800,181158930,13910,13920,13920,13910,33
20241002,111700,180699640,13920,13920,13920,13920,206
20241002,111600,177832120,13900,13900,13900,13900,0
20241002,111500,177832120,13900,13900,13900,13900,40
20241002,111400,177276120,13900,13900,13900,13900,9
20241002,111300,177151020,13880,13880,13880,13880,0
20241002,111200,177151020,13880,13880,13880,13880,3
20241002,111100,177109380,13880,13880,13880,13880,0
20241002,111000,177109380,13880,13880,13880,13880,0
20241002,110900,177109380,13880,13880,13880,13880,483
20241002,110800,170405340,13860,13860,13860,13860,0
20241002,110700,170405340,13860,13870,13870,13860,241
20241002,110600,167065070,13860,13860,13860,13860,0
20241002,110500,167065070,13860,13860,13860,13860,7
20241002,110400,166968050,13870,13890,13890,13870,76
20241002,110300,165913140,13920,13920,13920,13920,2
20241002,110200,165885300,13920,13920,13920,13920,0
20241002,110100,165885300,13920,13920,13920,13920,0
20241002,110000,165885300,13920,13920,13920,13920,1
20241002,105900,165871380,13930,13930,13930,13930,0
20241002,105800,165871380,13930,13930,13930,13930,0
20241002,105700,165871380,13930,13930,13930,13930,0
20241002,105600,165871380,13930,13930,13930,13930,0
20241002,105500,165871380,13930,13930,13930,13930,0
20241002,105400,165871380,13930,13930,13930,13930,0
20241002,105300,165871380,13930,13930,13930,13930,2
20241002,105200,165843520,13830,13850,13850,13830,387
20241002,105100,160491210,13830,13830,13830,13830,0
20241002,105000,160491210,13830,13840,13840,13830,555
20241002,104900,152815450,13850,13850,13850,13850,4
20241002,104800,152760050,13850,13850,13850,13850,0
20241002,104700,152760050,13850,13850,13850,13850,5
20241002,104600,152690800,13850,13850,13850,13850,10
20241002,104500,152552300,13850,13870,13870,13840,172
20241002,104400,150170400,13850,13850,13850,13850,0
20241002,104300,150170400,13850,13850,13850,13850,0
20241002,104200,150170400,13850,13880,13880,13850,200
20241002,104100,147398160,14040,13880,14040,13880,1000
20241002,104000,133424400,13880,13880,13880,13880,9
20241002,103900,133299480,13870,13870,13870,13870,7
20241002,103800,133202390,13880,13880,13880,13880,0
20241002,103700,133202390,13880,13880,13880,13880,2
20241002,103600,133174630,13870,13870,13870,13870,10
20241002,103500,133035930,13860,13860,13860,13860,0
20241002,103400,133035930,13860,13860,13860,13860,0
20241002,103300,133035930,13860,13860,13860,13860,0
20241002,103200,133035930,13860,13860,13860,13860,0
20241002,103100,133035930,13860,13900,13900,13860,755
20241002,103000,122563630,13850,13850,13850,13850,1
20241002,102900,122549780,13850,13850,13850,13850,1197
20241002,102800,105971330,13840,13840,13840,13840,0
20241002,102700,105971330,13840,13850,13850,13840,5
20241002,102600,105902090,13850,13850,13850,13850,0
20241002,102500,105902090,13850,13850,13850,13850,0
20241002,102400,105902090,13850,13850,13850,13850,371
20241002,102300,100763740,13860,13900,13900,13860,15
20241002,102200,100555800,13900,13900,13900,13900,1
20241002,102100,100541900,13900,13900,13900,13900,83
20241002,102000,99388200,13900,13900,13900,13900,3
20241002,101900,99346500,13900,13900,13900,13900,3
20241002,101800,99304800,13900,13900,13900,13900,4
20241002,101700,99249200,13900,13900,13900,13900,3
20241002,101600,99207500,13870,13850,13870,13850,1111
20241002,101500,83806520,13850,13850,13850,13850,3
20241002,101400,83764970,13850,13850,13850,13850,1
20241002,101300,83751120,13820,13820,13820,13820,0
20241002,101200,83751120,13820,13850,13850,13820,667
20241002,101100,74533150,13850,13850,13850,13850,23
20241002,101000,74214600,13850,13860,13860,13850,3
20241002,100900,74173030,13860,13860,13860,13860,0
20241002,100800,74173030,13860,13860,13860,13860,0
20241002,100700,74173030,13860,13860,13860,13860,3
20241002,100600,74131450,13790,13790,13790,13790,0
20241002,100500,74131450,13790,13790,13790,13790,0
20241002,100400,74131450,13790,13790,13790,13790,150
20241002,100300,72062950,13860,13860,13860,13860,0
20241002,100200,72062950,13860,13860,13860,13860,0
20241002,100100,72062950,13860,13860,13860,13860,0
20241002,100000,72062950,13860,13860,13860,13860,1
20241002,095900,72049090,13780,13780,13810,13780,2014
20241002,095800,44275850,13790,13790,13790,13790,2
20241002,095700,44248270,13790,13790,13790,13790,12
20241002,095600,44082790,13790,13790,13790,13790,13
20241002,095500,43903520,13790,13790,13790,13790,23
20241002,095400,43586350,13790,13790,13790,13790,3
20241002,095300,43544980,13790,13800,13800,13790,76
20241002,095200,42496930,13790,13790,13790,13790,2
20241002,095100,42469350,13800,13800,13800,13800,1
20241002,095000,42455550,13800,13810,13810,13800,9
20241002,094900,42331330,13810,13810,13810,13810,7
20241002,094800,42234660,13810,13810,13810,13810,4
20241002,094700,42179420,13810,13810,13810,13810,2
20241002,094600,42151800,13810,13810,13810,13810,3
20241002,094500,42110370,13810,13800,13810,13800,136
20241002,094400,40233160,13800,13800,13800,13800,3
20241002,094300,40191760,13800,13800,13800,13800,2
20241002,094200,40164160,13800,13800,13800,13800,2
20241002,094100,40136560,13800,13800,13800,13800,62
20241002,094000,39280960,13800,13800,13800,13800,20
20241002,093900,39004960,13800,13800,13800,13800,4
20241002,093800,38949760,13800,13800,13800,13800,33
20241002,093700,38494360,13800,13800,13800,13800,804
20241002,093600,27399160,13800,13800,13800,13800,6
20241002,093500,27316360,13800,13800,13800,13800,5
20241002,093400,27247360,13780,13780,13780,13780,0
20241002,093300,27247360,13780,13780,13780,13780,0
20241002,093200,27247360,13780,13780,13780,13780,90
20241002,093100,26007160,13760,13760,13760,13760,0
20241002,093000,26007160,13760,13760,13760,13760,0
20241002,092900,26007160,13760,13770,13770,13760,207
20241002,092800,23158460,13780,13790,13790,13780,22
20241002,092700,22855120,13790,13790,13790,13790,0
20241002,092600,22855120,13790,13790,13790,13790,0
20241002,092500,22855120,13790,13790,13790,13790,8
20241002,092400,22744800,13770,13780,13780,13770,152
20241002,092300,20651040,13790,13810,13810,13790,94
20241002,092200,19354530,13820,13820,13820,13820,0
20241002,092100,19354530,13820,13820,13820,13820,27
20241002,092000,18981390,13810,13860,13860,13810,6
20241002,091900,18898330,13790,13800,13800,13790,90
20241002,091800,17657180,13790,13790,13790,13790,0
20241002,091700,17657180,13790,13860,13860,13790,138
20241002,091600,15747220,13870,13870,13870,13870,3
20241002,091500,15705610,13870,13860,13870,13860,5
20241002,091400,15636270,13860,13840,13860,13840,77
20241002,091300,14570400,13840,13840,13840,13840,5
20241002,091200,14501200,13840,13840,13840,13840,4
20241002,091100,14445840,13780,13780,13780,13780,0
20241002,091000,14445840,13780,13840,13840,13780,150
20241002,090900,12370930,13860,13860,13860,13860,0
20241002,090800,12370930,13860,13780,13860,13780,78
20241002,090700,11295590,13840,13840,13840,13760,60
20241002,090600,10466490,13790,13840,13840,13790,23
20241002,090500,10148310,13840,13850,13860,13840,60
20241002,090400,9316920,13800,13790,13800,13790,41
20241002,090300,8751470,13730,13860,13860,13730,20
20241002,090200,8474400,13900,13900,13900,13900,356
20241002,090100,3526000,13900,13900,13900,13800,248
20241002,090000,97370,13910,13910,13910,13910,7