KissMeData/084730/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,195800,187208700,11550,11550,11550,11550,210
20241004,195700,187208700,11550,11550,11550,11550,0
20241004,195600,187208700,11550,11550,11550,11550,0
20241004,195500,187208700,11550,11550,11550,11550,0
20241004,195400,187208700,11550,11550,11550,11550,0
20241004,195300,187208700,11550,11550,11550,11550,0
20241004,195200,187208700,11550,11550,11550,11550,0
20241004,195100,187208700,11550,11550,11550,11550,0
20241004,195000,187208700,11550,11550,11550,11550,0
20241004,194900,187208700,11550,11550,11550,11550,0
20241004,194800,187208700,11550,11550,11550,11550,0
20241004,194700,187208700,11550,11550,11550,11550,0
20241004,194600,187208700,11550,11550,11550,11550,0
20241004,194500,187208700,11550,11550,11550,11550,0
20241004,194400,187208700,11550,11550,11550,11550,0
20241004,194300,187208700,11550,11550,11550,11550,0
20241004,194200,187208700,11550,11550,11550,11550,0
20241004,194100,187208700,11550,11550,11550,11550,0
20241004,194000,187208700,11550,11550,11550,11550,0
20241004,193900,187208700,11550,11550,11550,11550,0
20241004,193800,187208700,11550,11550,11550,11550,0
20241004,193700,187208700,11550,11550,11550,11550,0
20241004,193600,187208700,11550,11550,11550,11550,0
20241004,193500,187208700,11550,11550,11550,11550,0
20241004,193400,187208700,11550,11550,11550,11550,0
20241004,193300,187208700,11550,11550,11550,11550,0
20241004,193200,187208700,11550,11550,11550,11550,0
20241004,193100,187208700,11550,11550,11550,11550,0
20241004,193000,187208700,11550,11550,11550,11550,0
20241004,192900,187208700,11550,11550,11550,11550,0
20241004,192800,187208700,11550,11550,11550,11550,210
20241004,192700,187208700,11550,11550,11550,11550,0
20241004,192600,187208700,11550,11550,11550,11550,0
20241004,192500,187208700,11550,11550,11550,11550,0
20241004,192400,187208700,11550,11550,11550,11550,0
20241004,192300,187208700,11550,11550,11550,11550,0
20241004,192200,187208700,11550,11550,11550,11550,0
20241004,192100,187208700,11550,11550,11550,11550,0
20241004,192000,187208700,11550,11550,11550,11550,0
20241004,191900,187208700,11550,11550,11550,11550,0
20241004,191800,187208700,11550,11550,11550,11550,0
20241004,191700,187208700,11550,11550,11550,11550,0
20241004,191600,187208700,11550,11550,11550,11550,0
20241004,191500,187208700,11550,11550,11550,11550,0
20241004,191400,187208700,11550,11550,11550,11550,0
20241004,191300,187208700,11550,11550,11550,11550,0
20241004,191200,187208700,11550,11550,11550,11550,0
20241004,191100,187208700,11550,11550,11550,11550,0
20241004,191000,187208700,11550,11550,11550,11550,0
20241004,190900,187208700,11550,11550,11550,11550,0
20241004,190800,187208700,11550,11550,11550,11550,0
20241004,190700,187208700,11550,11550,11550,11550,0
20241004,190600,187208700,11550,11550,11550,11550,0
20241004,190500,187208700,11550,11550,11550,11550,0
20241004,190400,187208700,11550,11550,11550,11550,0
20241004,190300,187208700,11550,11550,11550,11550,0
20241004,190200,187208700,11550,11550,11550,11550,0
20241004,190100,187208700,11550,11550,11550,11550,0
20241004,190000,187208700,11550,11550,11550,11550,0
20241004,185900,187208700,11550,11550,11550,11550,0
20241004,185800,187208700,11550,11550,11550,11550,210
20241004,185700,187208700,11550,11550,11550,11550,0
20241004,185600,187208700,11550,11550,11550,11550,0
20241004,185500,187208700,11550,11550,11550,11550,0
20241004,185400,187208700,11550,11550,11550,11550,0
20241004,185300,187208700,11550,11550,11550,11550,0
20241004,185200,187208700,11550,11550,11550,11550,0
20241004,185100,187208700,11550,11550,11550,11550,0
20241004,185000,187208700,11550,11550,11550,11550,0
20241004,184900,187208700,11550,11550,11550,11550,0
20241004,184800,187208700,11550,11550,11550,11550,0
20241004,184700,187208700,11550,11550,11550,11550,0
20241004,184600,187208700,11550,11550,11550,11550,0
20241004,184500,187208700,11550,11550,11550,11550,0
20241004,184400,187208700,11550,11550,11550,11550,0
20241004,184300,187208700,11550,11550,11550,11550,0
20241004,184200,187208700,11550,11550,11550,11550,0
20241004,184100,187208700,11550,11550,11550,11550,0
20241004,184000,187208700,11550,11550,11550,11550,0
20241004,183900,187208700,11550,11550,11550,11550,0
20241004,183800,187208700,11550,11550,11550,11550,0
20241004,183700,187208700,11550,11550,11550,11550,0
20241004,183600,187208700,11550,11550,11550,11550,0
20241004,183500,187208700,11550,11550,11550,11550,0
20241004,183400,187208700,11550,11550,11550,11550,0
20241004,183300,187208700,11550,11550,11550,11550,0
20241004,183200,187208700,11550,11550,11550,11550,0
20241004,183100,187208700,11550,11550,11550,11550,0
20241004,183000,187208700,11550,11550,11550,11550,0
20241004,182900,187208700,11550,11550,11550,11550,0
20241004,182800,187208700,11550,11550,11550,11550,210
20241004,182700,187208700,11550,11550,11550,11550,0
20241004,182600,187208700,11550,11550,11550,11550,0
20241004,182500,187208700,11550,11550,11550,11550,0
20241004,182400,187208700,11550,11550,11550,11550,0
20241004,182300,187208700,11550,11550,11550,11550,0
20241004,182200,187208700,11550,11550,11550,11550,0
20241004,182100,187208700,11550,11550,11550,11550,0
20241004,182000,187208700,11550,11550,11550,11550,0
20241004,181900,187208700,11550,11550,11550,11550,0
20241004,181800,187208700,11550,11550,11550,11550,0
20241004,181700,187208700,11550,11550,11550,11550,0
20241004,181600,187208700,11550,11550,11550,11550,0
20241004,181500,187208700,11550,11550,11550,11550,0
20241004,181400,187208700,11550,11550,11550,11550,0
20241004,181300,187208700,11550,11550,11550,11550,0
20241004,181200,187208700,11550,11550,11550,11550,0
20241004,181100,187208700,11550,11550,11550,11550,0
20241004,181000,187208700,11550,11550,11550,11550,0
20241004,180900,187208700,11550,11550,11550,11550,0
20241004,180800,187208700,11550,11550,11550,11550,0
20241004,180700,187208700,11550,11550,11550,11550,0
20241004,180600,187208700,11550,11550,11550,11550,0
20241004,180500,187208700,11550,11550,11550,11550,0
20241004,180400,187208700,11550,11550,11550,11550,0
20241004,180300,187208700,11550,11550,11550,11550,0
20241004,180200,187208700,11550,11550,11550,11550,0
20241004,180100,187208700,11550,11550,11550,11550,0
20241004,180000,187208700,11550,11550,11550,11550,0
20241004,175900,187208700,11550,11550,11550,11550,0
20241004,175800,187208700,11550,11550,11550,11550,210
20241004,175700,187208700,11550,11550,11550,11550,0
20241004,175600,187208700,11550,11550,11550,11550,0
20241004,175500,187208700,11550,11550,11550,11550,0
20241004,175400,187208700,11550,11550,11550,11550,0
20241004,175300,187208700,11550,11550,11550,11550,0
20241004,175200,187208700,11550,11550,11550,11550,0
20241004,175100,187208700,11550,11550,11550,11550,0
20241004,175000,187208700,11550,11550,11550,11550,0
20241004,174900,187208700,11550,11550,11550,11550,0
20241004,174800,187208700,11550,11550,11550,11550,0
20241004,174700,187208700,11550,11550,11550,11550,0
20241004,174600,187208700,11550,11550,11550,11550,0
20241004,174500,187208700,11550,11550,11550,11550,0
20241004,174400,187208700,11550,11550,11550,11550,0
20241004,174300,187208700,11550,11550,11550,11550,0
20241004,174200,187208700,11550,11550,11550,11550,0
20241004,174100,187208700,11550,11550,11550,11550,0
20241004,174000,187208700,11550,11550,11550,11550,0
20241004,173900,187208700,11550,11550,11550,11550,0
20241004,173800,187208700,11550,11550,11550,11550,0
20241004,173700,187208700,11550,11550,11550,11550,0
20241004,173600,187208700,11550,11550,11550,11550,0
20241004,173500,187208700,11550,11550,11550,11550,0
20241004,173400,187208700,11550,11550,11550,11550,0
20241004,173300,187208700,11550,11550,11550,11550,0
20241004,173200,187208700,11550,11550,11550,11550,0
20241004,173100,187208700,11550,11550,11550,11550,0
20241004,173000,187208700,11550,11550,11550,11550,0
20241004,172900,187208700,11550,11550,11550,11550,0
20241004,172800,187208700,11550,11550,11550,11550,210
20241004,172700,187208700,11550,11550,11550,11550,0
20241004,172600,187208700,11550,11550,11550,11550,0
20241004,172500,187208700,11550,11550,11550,11550,0
20241004,172400,187208700,11550,11550,11550,11550,0
20241004,172300,187208700,11550,11550,11550,11550,0
20241004,172200,187208700,11550,11550,11550,11550,0
20241004,172100,187208700,11550,11550,11550,11550,0
20241004,172000,187208700,11550,11550,11550,11550,0
20241004,171900,187208700,11550,11550,11550,11550,0
20241004,171800,187208700,11550,11550,11550,11550,0
20241004,171700,187208700,11550,11550,11550,11550,0
20241004,171600,187208700,11550,11550,11550,11550,0
20241004,171500,187208700,11550,11550,11550,11550,0
20241004,171400,187208700,11550,11550,11550,11550,0
20241004,171300,187208700,11550,11550,11550,11550,0
20241004,171200,187208700,11550,11550,11550,11550,0
20241004,171100,187208700,11550,11550,11550,11550,0
20241004,171000,187208700,11550,11550,11550,11550,0
20241004,170900,187208700,11550,11550,11550,11550,0
20241004,170800,187208700,11550,11550,11550,11550,0
20241004,170700,187208700,11550,11550,11550,11550,0
20241004,170600,187208700,11550,11550,11550,11550,0
20241004,170500,187208700,11550,11550,11550,11550,0
20241004,170400,187208700,11550,11550,11550,11550,0
20241004,170300,187208700,11550,11550,11550,11550,0
20241004,170200,187208700,11550,11550,11550,11550,0
20241004,170100,187208700,11550,11550,11550,11550,0
20241004,170000,187208700,11550,11550,11550,11550,0
20241004,165900,187208700,11550,11550,11550,11550,0
20241004,165800,187208700,11550,11550,11550,11550,210
20241004,165700,187208700,11550,11550,11550,11550,0
20241004,165600,187208700,11550,11550,11550,11550,0
20241004,165500,187208700,11550,11550,11550,11550,0
20241004,165400,187208700,11550,11550,11550,11550,0
20241004,165300,187208700,11550,11550,11550,11550,0
20241004,165200,187208700,11550,11550,11550,11550,0
20241004,165100,187208700,11550,11550,11550,11550,0
20241004,165000,187208700,11550,11550,11550,11550,0
20241004,164900,187208700,11550,11550,11550,11550,0
20241004,164800,187208700,11550,11550,11550,11550,0
20241004,164700,187208700,11550,11550,11550,11550,0
20241004,164600,187208700,11550,11550,11550,11550,0
20241004,164500,187208700,11550,11550,11550,11550,0
20241004,164400,187208700,11550,11550,11550,11550,0
20241004,164300,187208700,11550,11550,11550,11550,0
20241004,164200,187208700,11550,11550,11550,11550,0
20241004,164100,187208700,11550,11550,11550,11550,0
20241004,164000,187208700,11550,11550,11550,11550,0
20241004,163900,187208700,11550,11550,11550,11550,0
20241004,163800,187208700,11550,11550,11550,11550,0
20241004,163700,187208700,11550,11550,11550,11550,0
20241004,163600,187208700,11550,11550,11550,11550,0
20241004,163500,187208700,11550,11550,11550,11550,0
20241004,163400,187208700,11550,11550,11550,11550,0
20241004,163300,187208700,11550,11550,11550,11550,0
20241004,163200,187208700,11550,11550,11550,11550,0
20241004,163100,187208700,11550,11550,11550,11550,0
20241004,163000,187208700,11550,11550,11550,11550,0
20241004,162900,187208700,11550,11550,11550,11550,0
20241004,162800,187208700,11550,11550,11550,11550,210
20241004,162700,187208700,11550,11550,11550,11550,0
20241004,162600,187208700,11550,11550,11550,11550,0
20241004,162500,187208700,11550,11550,11550,11550,0
20241004,162400,187208700,11550,11550,11550,11550,0
20241004,162300,187208700,11550,11550,11550,11550,0
20241004,162200,187208700,11550,11550,11550,11550,0
20241004,162100,187208700,11550,11550,11550,11550,0
20241004,162000,187208700,11550,11550,11550,11550,0
20241004,161900,187208700,11550,11550,11550,11550,0
20241004,161800,187208700,11550,11550,11550,11550,0
20241004,161700,187208700,11550,11550,11550,11550,0
20241004,161600,187208700,11550,11550,11550,11550,0
20241004,161500,187208700,11550,11550,11550,11550,0
20241004,161400,187208700,11550,11550,11550,11550,0
20241004,161300,187208700,11550,11550,11550,11550,0
20241004,161200,187208700,11550,11550,11550,11550,0
20241004,161100,187208700,11550,11550,11550,11550,0
20241004,161000,187208700,11550,11550,11550,11550,0
20241004,160900,187208700,11550,11550,11550,11550,0
20241004,160800,187208700,11550,11550,11550,11550,0
20241004,160700,187208700,11550,11550,11550,11550,0
20241004,160600,187208700,11550,11550,11550,11550,0
20241004,160500,187208700,11550,11550,11550,11550,0
20241004,160400,187208700,11550,11550,11550,11550,0
20241004,160300,187208700,11550,11550,11550,11550,0
20241004,160200,187208700,11550,11550,11550,11550,0
20241004,160100,187208700,11550,11550,11550,11550,0
20241004,160000,187208700,11550,11550,11550,11550,0
20241004,155900,187208700,11550,11550,11550,11550,0
20241004,155800,187208700,11550,11550,11550,11550,210
20241004,155700,187208700,11550,11550,11550,11550,0
20241004,155600,187208700,11550,11550,11550,11550,0
20241004,155500,187208700,11550,11550,11550,11550,0
20241004,155400,187208700,11550,11550,11550,11550,0
20241004,155300,187208700,11550,11550,11550,11550,0
20241004,155200,187208700,11550,11550,11550,11550,0
20241004,155100,187208700,11550,11550,11550,11550,0
20241004,155000,187208700,11550,11550,11550,11550,0
20241004,154900,187208700,11550,11550,11550,11550,0
20241004,154800,187208700,11550,11550,11550,11550,0
20241004,154700,187208700,11550,11550,11550,11550,0
20241004,154600,187208700,11550,11550,11550,11550,0
20241004,154500,187208700,11550,11550,11550,11550,0
20241004,154400,187208700,11550,11550,11550,11550,0
20241004,154300,187208700,11550,11550,11550,11550,0
20241004,154200,187208700,11550,11550,11550,11550,0
20241004,154100,187208700,11550,11550,11550,11550,0
20241004,154000,187208700,11550,11550,11550,11550,0
20241004,153900,187208700,11550,11550,11550,11550,0
20241004,153800,187208700,11550,11550,11550,11550,0
20241004,153700,187208700,11550,11550,11550,11550,0
20241004,153600,187208700,11550,11550,11550,11550,0
20241004,153500,187208700,11550,11550,11550,11550,0
20241004,153400,187208700,11550,11550,11550,11550,0
20241004,153300,187208700,11550,11550,11550,11550,0
20241004,153200,187208700,11550,11550,11550,11550,0
20241004,153100,187208700,11550,11550,11550,11550,0
20241004,153000,187208700,11550,11550,11550,11550,210
20241004,152900,184783200,11550,11550,11550,11550,0
20241004,152800,184783200,11550,11550,11550,11550,0
20241004,152700,184783200,11550,11550,11550,11550,0
20241004,152600,184783200,11550,11550,11550,11550,0
20241004,152500,184783200,11550,11550,11550,11550,0
20241004,152400,184783200,11550,11550,11550,11550,0
20241004,152300,184783200,11550,11550,11550,11550,0
20241004,152200,184783200,11550,11550,11550,11550,0
20241004,152100,184783200,11550,11550,11550,11550,0
20241004,152000,184783200,11550,11550,11550,11550,0
20241004,151900,184783200,11550,11410,11550,11410,123
20241004,151800,183372210,11400,11380,11400,11380,273
20241004,151700,180264810,11370,11370,11370,11370,0
20241004,151600,180264810,11370,11380,11380,11370,160
20241004,151500,178444430,11380,11380,11380,11380,547
20241004,151400,172219570,11400,11400,11400,11400,0
20241004,151300,172219570,11400,11400,11400,11400,0
20241004,151200,172219570,11400,11400,11400,11400,50
20241004,151100,171649570,11390,11390,11390,11390,6
20241004,151000,171581230,11390,11380,11390,11380,377
20241004,150900,167288220,11380,11380,11380,11380,0
20241004,150800,167288220,11380,11390,11390,11380,179
20241004,150700,165250200,11390,11410,11410,11390,894
20241004,150600,155055270,11420,11410,11420,11410,21
20241004,150500,154815650,11410,11410,11410,11410,20
20241004,150400,154587450,11410,11410,11410,11410,0
20241004,150300,154587450,11410,11430,11430,11410,207
20241004,150200,152222150,11450,11450,11450,11450,0
20241004,150100,152222150,11450,11450,11450,11450,0
20241004,150000,152222150,11450,11450,11450,11450,31
20241004,145900,151867200,11450,11450,11450,11450,0
20241004,145800,151867200,11450,11450,11450,11450,57
20241004,145700,151214550,11450,11450,11450,11450,0
20241004,145600,151214550,11450,11450,11450,11450,0
20241004,145500,151214550,11450,11450,11450,11450,38
20241004,145400,150779450,11430,11430,11430,11430,0
20241004,145300,150779450,11430,11440,11440,11430,120
20241004,145200,149407440,11440,11440,11440,11440,166
20241004,145100,147508400,11460,11460,11460,11460,11
20241004,145000,147382340,11470,11470,11470,11470,0
20241004,144900,147382340,11470,11470,11470,11470,0
20241004,144800,147382340,11470,11470,11470,11470,0
20241004,144700,147382340,11470,11470,11470,11470,1
20241004,144600,147370870,11460,11460,11460,11460,9
20241004,144500,147267730,11470,11460,11470,11460,109
20241004,144400,146018580,11460,11460,11460,11460,0
20241004,144300,146018580,11460,11460,11460,11460,0
20241004,144200,146018580,11460,11460,11460,11460,4
20241004,144100,145972740,11460,11460,11460,11460,1
20241004,144000,145961280,11440,11440,11440,11440,0
20241004,143900,145961280,11440,11450,11450,11440,42
20241004,143800,145480760,11460,11460,11460,11460,0
20241004,143700,145480760,11460,11460,11460,11460,0
20241004,143600,145480760,11460,11460,11460,11460,0
20241004,143500,145480760,11460,11460,11460,11460,0
20241004,143400,145480760,11460,11460,11460,11460,10
20241004,143300,145366160,11460,11460,11460,11460,0
20241004,143200,145366160,11460,11460,11460,11460,0
20241004,143100,145366160,11460,11460,11460,11460,1
20241004,143000,145354700,11430,11430,11430,11430,0
20241004,142900,145354700,11430,11430,11430,11430,0
20241004,142800,145354700,11430,11430,11430,11430,0
20241004,142700,145354700,11430,11430,11430,11430,0
20241004,142600,145354700,11430,11430,11430,11430,0
20241004,142500,145354700,11430,11430,11430,11430,0
20241004,142400,145354700,11430,11430,11430,11430,0
20241004,142300,145354700,11430,11430,11430,11430,0
20241004,142200,145354700,11430,11440,11440,11430,16
20241004,142100,145171670,11440,11440,11440,11440,0
20241004,142000,145171670,11440,11440,11440,11440,0
20241004,141900,145171670,11440,11440,11440,11440,100
20241004,141800,144027670,11440,11440,11440,11440,0
20241004,141700,144027670,11440,11440,11440,11440,10
20241004,141600,143913270,11440,11440,11440,11440,13
20241004,141500,143764550,11440,11440,11440,11440,200
20241004,141400,141476550,11440,11440,11440,11440,0
20241004,141300,141476550,11440,11440,11440,11440,0
20241004,141200,141476550,11440,11440,11440,11440,0
20241004,141100,141476550,11440,11440,11440,11440,0
20241004,141000,141476550,11440,11440,11440,11440,0
20241004,140900,141476550,11440,11440,11440,11440,0
20241004,140800,141476550,11440,11440,11440,11440,0
20241004,140700,141476550,11440,11440,11440,11440,0
20241004,140600,141476550,11440,11440,11440,11440,0
20241004,140500,141476550,11440,11440,11440,11440,2
20241004,140400,141453670,11430,11430,11430,11430,0
20241004,140300,141453670,11430,11430,11430,11430,0
20241004,140200,141453670,11430,11430,11430,11430,0
20241004,140100,141453670,11430,11430,11430,11430,0
20241004,140000,141453670,11430,11430,11430,11430,71
20241004,135900,140642140,11450,11450,11450,11450,0
20241004,135800,140642140,11450,11450,11450,11450,0
20241004,135700,140642140,11450,11450,11450,11450,0
20241004,135600,140642140,11450,11450,11450,11440,23
20241004,135500,140378980,11450,11450,11450,11450,0
20241004,135400,140378980,11450,11450,11450,11450,0
20241004,135300,140378980,11450,11450,11450,11450,0
20241004,135200,140378980,11450,11450,11450,11450,1
20241004,135100,140367530,11450,11450,11450,11450,1
20241004,135000,140356080,11450,11450,11450,11440,4
20241004,134900,140310300,11450,11450,11450,11450,0
20241004,134800,140310300,11450,11450,11450,11450,1
20241004,134700,140298850,11450,11450,11450,11450,1
20241004,134600,140287400,11420,11420,11420,11420,0
20241004,134500,140287400,11420,11420,11420,11420,0
20241004,134400,140287400,11420,11420,11420,11420,0
20241004,134300,140287400,11420,11440,11440,11420,11
20241004,134200,140161680,11440,11440,11440,11440,93
20241004,134100,139097760,11450,11450,11450,11450,5
20241004,134000,139040510,11450,11450,11450,11450,38
20241004,133900,138605410,11440,11440,11440,11440,0
20241004,133800,138605410,11440,11440,11440,11440,0
20241004,133700,138605410,11440,11440,11440,11440,0
20241004,133600,138605410,11440,11440,11440,11440,52
20241004,133500,138010530,11440,11440,11440,11440,1
20241004,133400,137999090,11440,11440,11440,11440,4
20241004,133300,137953330,11420,11420,11420,11420,0
20241004,133200,137953330,11420,11420,11420,11420,0
20241004,133100,137953330,11420,11420,11420,11420,0
20241004,133000,137953330,11420,11420,11420,11420,0
20241004,132900,137953330,11420,11420,11420,11420,0
20241004,132800,137953330,11420,11420,11420,11420,20
20241004,132700,137724930,11440,11440,11440,11440,0
20241004,132600,137724930,11440,11440,11440,11440,38
20241004,132500,137290210,11420,11420,11420,11420,0
20241004,132400,137290210,11420,11420,11420,11420,100
20241004,132300,136148210,11440,11440,11440,11440,2
20241004,132200,136125330,11440,11440,11440,11440,0
20241004,132100,136125330,11440,11440,11440,11440,0
20241004,132000,136125330,11440,11440,11440,11440,3
20241004,131900,136091010,11440,11440,11440,11440,0
20241004,131800,136091010,11440,11440,11440,11440,0
20241004,131700,136091010,11440,11430,11440,11430,38
20241004,131600,135656520,11420,11420,11420,11420,0
20241004,131500,135656520,11420,11420,11420,11420,25
20241004,131400,135371020,11430,11430,11430,11430,0
20241004,131300,135371020,11430,11430,11430,11430,0
20241004,131200,135371020,11430,11430,11430,11430,0
20241004,131100,135371020,11430,11430,11430,11430,18
20241004,131000,135165280,11430,11440,11440,11430,11
20241004,130900,135039460,11440,11440,11440,11440,0
20241004,130800,135039460,11440,11440,11440,11440,0
20241004,130700,135039460,11440,11440,11440,11440,1
20241004,130600,135028020,11450,11450,11450,11450,1
20241004,130500,135016570,11450,11450,11450,11450,46
20241004,130400,134489870,11440,11440,11440,11440,1
20241004,130300,134478430,11420,11420,11420,11420,0
20241004,130200,134478430,11420,11420,11420,11420,0
20241004,130100,134478430,11420,11420,11420,11420,0
20241004,130000,134478430,11420,11420,11420,11420,0
20241004,125900,134478430,11420,11420,11420,11420,0
20241004,125800,134478430,11420,11420,11420,11420,0
20241004,125700,134478430,11420,11420,11420,11420,0
20241004,125600,134478430,11420,11420,11420,11420,0
20241004,125500,134478430,11420,11420,11420,11420,0
20241004,125400,134478430,11420,11440,11440,11420,470
20241004,125300,129107790,11450,11460,11460,11450,67
20241004,125200,128340590,11460,11460,11460,11460,0
20241004,125100,128340590,11460,11460,11460,11460,26
20241004,125000,128042630,11470,11470,11470,11470,0
20241004,124900,128042630,11470,11470,11470,11470,1
20241004,124800,128031160,11470,11470,11470,11470,0
20241004,124700,128031160,11470,11470,11470,11470,0
20241004,124600,128031160,11470,11470,11470,11470,1
20241004,124500,128019690,11470,11470,11470,11470,0
20241004,124400,128019690,11470,11470,11470,11470,0
20241004,124300,128019690,11470,11470,11470,11470,0
20241004,124200,128019690,11470,11470,11470,11470,0
20241004,124100,128019690,11470,11470,11470,11470,0
20241004,124000,128019690,11470,11470,11470,11470,0
20241004,123900,128019690,11470,11470,11470,11470,44
20241004,123800,127515010,11460,11460,11460,11460,1
20241004,123700,127503550,11460,11460,11460,11460,0
20241004,123600,127503550,11460,11460,11460,11460,1
20241004,123500,127492090,11470,11470,11470,11470,0
20241004,123400,127492090,11470,11470,11470,11470,243
20241004,123300,124704880,11470,11470,11470,11470,200
20241004,123200,122410880,11470,11470,11470,11470,0
20241004,123100,122410880,11470,11470,11470,11470,0
20241004,123000,122410880,11470,11460,11470,11460,11
20241004,122900,122284810,11450,11450,11450,11450,0
20241004,122800,122284810,11450,11470,11470,11450,221
20241004,122700,119752330,11440,11440,11440,11440,0
20241004,122600,119752330,11440,11440,11440,11440,0
20241004,122500,119752330,11440,11460,11460,11440,780
20241004,122400,110820970,11470,11510,11510,11470,1198
20241004,122300,97055880,11510,11510,11510,11510,0
20241004,122200,97055880,11510,11510,11510,11510,0
20241004,122100,97055880,11510,11540,11540,11510,314
20241004,122000,93437640,11550,11550,11550,11550,0
20241004,121900,93437640,11550,11550,11550,11550,0
20241004,121800,93437640,11550,11550,11550,11550,0
20241004,121700,93437640,11550,11550,11550,11550,0
20241004,121600,93437640,11550,11550,11550,11550,0
20241004,121500,93437640,11550,11550,11550,11550,0
20241004,121400,93437640,11550,11550,11550,11550,0
20241004,121300,93437640,11550,11550,11550,11550,0
20241004,121200,93437640,11550,11550,11550,11550,0
20241004,121100,93437640,11550,11550,11550,11550,5
20241004,121000,93379890,11550,11550,11550,11550,0
20241004,120900,93379890,11550,11550,11550,11550,0
20241004,120800,93379890,11550,11550,11550,11550,0
20241004,120700,93379890,11550,11550,11550,11550,0
20241004,120600,93379890,11550,11550,11550,11550,0
20241004,120500,93379890,11550,11550,11550,11550,0
20241004,120400,93379890,11550,11550,11550,11550,0
20241004,120300,93379890,11550,11550,11550,11550,0
20241004,120200,93379890,11550,11550,11550,11550,0
20241004,120100,93379890,11550,11550,11550,11550,0
20241004,120000,93379890,11550,11550,11550,11550,10
20241004,115900,93264390,11550,11550,11550,11550,0
20241004,115800,93264390,11550,11550,11550,11550,0
20241004,115700,93264390,11550,11550,11550,11550,1
20241004,115600,93252840,11550,11550,11550,11550,100
20241004,115500,92097840,11550,11580,11580,11550,905
20241004,115400,81642910,11610,11590,11610,11590,21
20241004,115300,81399480,11600,11600,11600,11600,0
20241004,115200,81399480,11600,11590,11600,11590,56
20241004,115100,80750110,11590,11590,11590,11590,0
20241004,115000,80750110,11590,11590,11590,11590,0
20241004,114900,80750110,11590,11590,11590,11590,0
20241004,114800,80750110,11590,11590,11590,11590,0
20241004,114700,80750110,11590,11590,11590,11590,0
20241004,114600,80750110,11590,11590,11590,11590,0
20241004,114500,80750110,11590,11590,11590,11590,0
20241004,114400,80750110,11590,11590,11590,11590,0
20241004,114300,80750110,11590,11590,11590,11590,0
20241004,114200,80750110,11590,11590,11590,11590,0
20241004,114100,80750110,11590,11590,11600,11590,10
20241004,114000,80634190,11590,11580,11590,11580,10
20241004,113900,80518300,11580,11580,11580,11580,0
20241004,113800,80518300,11580,11580,11580,11580,30
20241004,113700,80170900,11580,11580,11580,11580,0
20241004,113600,80170900,11580,11580,11580,11580,0
20241004,113500,80170900,11580,11580,11580,11580,0
20241004,113400,80170900,11580,11580,11580,11580,70
20241004,113300,79360300,11590,11590,11590,11590,30
20241004,113200,79012600,11580,11580,11580,11580,0
20241004,113100,79012600,11580,11580,11580,11580,6
20241004,113000,78943120,11580,11580,11580,11580,30
20241004,112900,78595720,11580,11580,11580,11580,0
20241004,112800,78595720,11580,11580,11580,11580,30
20241004,112700,78248320,11580,11610,11610,11570,167
20241004,112600,76316070,11610,11560,11610,11560,89
20241004,112500,75284910,11550,11550,11550,11550,0
20241004,112400,75284910,11550,11550,11550,11550,0
20241004,112300,75284910,11550,11540,11550,11540,185
20241004,112200,73148630,11540,11550,11550,11540,799
20241004,112100,63928030,11540,11540,11540,11540,0
20241004,112000,63928030,11540,11540,11540,11540,10
20241004,111900,63812630,11550,11550,11550,11550,0
20241004,111800,63812630,11550,11540,11550,11540,43
20241004,111700,63316160,11540,11530,11540,11530,43
20241004,111600,62819990,11520,11520,11520,11520,5
20241004,111500,62762390,11530,11530,11530,11530,0
20241004,111400,62762390,11530,11530,11530,11530,0
20241004,111300,62762390,11530,11530,11530,11530,6
20241004,111200,62693210,11530,11530,11530,11530,0
20241004,111100,62693210,11530,11530,11530,11530,8
20241004,111000,62600970,11530,11530,11530,11530,2
20241004,110900,62577910,11540,11540,11540,11540,0
20241004,110800,62577910,11540,11540,11540,11540,1
20241004,110700,62566370,11540,11540,11540,11540,0
20241004,110600,62566370,11540,11540,11540,11540,0
20241004,110500,62566370,11540,11540,11540,11540,0
20241004,110400,62566370,11540,11540,11540,11540,0
20241004,110300,62566370,11540,11540,11540,11540,1
20241004,110200,62554830,11530,11530,11530,11530,0
20241004,110100,62554830,11530,11530,11530,11530,0
20241004,110000,62554830,11530,11530,11530,11530,0
20241004,105900,62554830,11530,11530,11530,11530,0
20241004,105800,62554830,11530,11530,11530,11530,0
20241004,105700,62554830,11530,11530,11530,11530,0
20241004,105600,62554830,11530,11530,11530,11530,0
20241004,105500,62554830,11530,11530,11530,11530,1
20241004,105400,62543300,11530,11530,11530,11530,0
20241004,105300,62543300,11530,11530,11530,11530,1
20241004,105200,62531770,11530,11530,11530,11530,0
20241004,105100,62531770,11530,11530,11530,11530,0
20241004,105000,62531770,11530,11530,11530,11530,10
20241004,104900,62416470,11530,11530,11530,11530,1
20241004,104800,62404940,11530,11530,11530,11530,0
20241004,104700,62404940,11530,11530,11530,11530,0
20241004,104600,62404940,11530,11530,11530,11530,0
20241004,104500,62404940,11530,11530,11530,11530,0
20241004,104400,62404940,11530,11530,11530,11530,1
20241004,104300,62393410,11540,11540,11540,11540,0
20241004,104200,62393410,11540,11540,11540,11540,0
20241004,104100,62393410,11540,11540,11540,11540,0
20241004,104000,62393410,11540,11540,11540,11540,0
20241004,103900,62393410,11540,11540,11540,11540,0
20241004,103800,62393410,11540,11540,11540,11540,0
20241004,103700,62393410,11540,11540,11540,11540,0
20241004,103600,62393410,11540,11520,11540,11520,20
20241004,103500,62162990,11490,11490,11490,11490,0
20241004,103400,62162990,11490,11490,11490,11490,0
20241004,103300,62162990,11490,11490,11490,11490,0
20241004,103200,62162990,11490,11490,11490,11490,16
20241004,103100,61979150,11530,11530,11530,11530,0
20241004,103000,61979150,11530,11530,11530,11530,0
20241004,102900,61979150,11530,11500,11540,11500,8
20241004,102800,61886980,11560,11560,11560,11560,1
20241004,102700,61875420,11560,11510,11560,11510,121
20241004,102600,60478810,11510,11500,11510,11500,300
20241004,102500,57025820,11470,11470,11470,11470,0
20241004,102400,57025820,11470,11520,11520,11470,954
20241004,102300,46065910,11530,11530,11530,11530,0
20241004,102200,46065910,11530,11530,11530,11530,0
20241004,102100,46065910,11530,11530,11530,11530,0
20241004,102000,46065910,11530,11530,11530,11530,20
20241004,101900,45835310,11530,11530,11530,11530,0
20241004,101800,45835310,11530,11530,11530,11530,0
20241004,101700,45835310,11530,11530,11530,11530,0
20241004,101600,45835310,11530,11530,11530,11530,1
20241004,101500,45823780,11540,11540,11540,11540,0
20241004,101400,45823780,11540,11540,11540,11540,0
20241004,101300,45823780,11540,11540,11540,11540,0
20241004,101200,45823780,11540,11540,11540,11540,0
20241004,101100,45823780,11540,11540,11540,11540,0
20241004,101000,45823780,11540,11530,11540,11530,5
20241004,100900,45766100,11540,11540,11540,11540,0
20241004,100800,45766100,11540,11520,11540,11520,19
20241004,100700,45547020,11520,11520,11520,11520,0
20241004,100600,45547020,11520,11520,11520,11520,17
20241004,100500,45351180,11510,11510,11510,11510,4
20241004,100400,45305140,11520,11520,11520,11520,0
20241004,100300,45305140,11520,11520,11520,11520,0
20241004,100200,45305140,11520,11520,11520,11520,0
20241004,100100,45305140,11520,11520,11520,11520,0
20241004,100000,45305140,11520,11510,11520,11510,2
20241004,095900,45282110,11530,11530,11530,11530,0
20241004,095800,45282110,11530,11530,11530,11530,0
20241004,095700,45282110,11530,11530,11530,11530,0
20241004,095600,45282110,11530,11530,11530,11530,0
20241004,095500,45282110,11530,11530,11530,11530,0
20241004,095400,45282110,11530,11530,11530,11530,0
20241004,095300,45282110,11530,11530,11530,11530,0
20241004,095200,45282110,11530,11500,11530,11500,2
20241004,095100,45259080,11530,11500,11530,11500,2
20241004,095000,45236050,11540,11540,11540,11540,0
20241004,094900,45236050,11540,11540,11540,11540,0
20241004,094800,45236050,11540,11490,11540,11490,36
20241004,094700,44822020,11500,11500,11500,11500,0
20241004,094600,44822020,11500,11500,11500,11500,0
20241004,094500,44822020,11500,11500,11500,11500,0
20241004,094400,44822020,11500,11500,11500,11500,0
20241004,094300,44822020,11500,11500,11500,11500,0
20241004,094200,44822020,11500,11490,11500,11490,7
20241004,094100,44741550,11480,11480,11480,11480,493
20241004,094000,39081910,11460,11500,11500,11460,222
20241004,093900,36534980,11510,11510,11510,11510,0
20241004,093800,36534980,11510,11510,11510,11510,0
20241004,093700,36534980,11510,11510,11510,11510,0
20241004,093600,36534980,11510,11500,11510,11500,16
20241004,093500,36350970,11520,11520,11520,11520,4
20241004,093400,36304890,11540,11540,11540,11540,0
20241004,093300,36304890,11540,11540,11540,11540,0
20241004,093200,36304890,11540,11540,11540,11540,2
20241004,093100,36281810,11540,11540,11540,11540,0
20241004,093000,36281810,11540,11540,11540,11540,1
20241004,092900,36270270,11500,11540,11540,11500,25
20241004,092800,35982370,11480,11480,11480,11480,1
20241004,092700,35970890,11530,11500,11530,11470,54
20241004,092600,35350220,11470,11470,11490,11470,688
20241004,092500,27458740,11470,11470,11470,11460,861
20241004,092400,17584460,11480,11480,11480,11480,101
20241004,092300,16424980,11540,11540,11540,11540,0
20241004,092200,16424980,11540,11540,11540,11540,0
20241004,092100,16424980,11540,11540,11540,11500,10
20241004,092000,16309700,11490,11500,11500,11490,161
20241004,091900,14459330,11670,11670,11670,11670,0
20241004,091800,14459330,11670,11670,11670,11670,0
20241004,091700,14459330,11670,11670,11670,11670,0
20241004,091600,14459330,11670,11670,11670,11670,0
20241004,091500,14459330,11670,11670,11670,11670,0
20241004,091400,14459330,11670,11670,11670,11670,0
20241004,091300,14459330,11670,11670,11670,11670,0
20241004,091200,14459330,11670,11670,11670,11670,1
20241004,091100,14447660,11560,11560,11560,11560,0
20241004,091000,14447660,11560,11560,11560,11560,0
20241004,090900,14447660,11560,11560,11560,11560,0
20241004,090800,14447660,11560,11560,11560,11560,0
20241004,090700,14447660,11560,11560,11560,11560,0
20241004,090600,14447660,11560,11560,11560,11560,0
20241004,090500,14447660,11560,11470,11560,11470,57
20241004,090400,13789600,11470,11470,11470,11470,50
20241004,090300,13216100,11460,11460,11460,11460,0
20241004,090200,13216100,11460,11580,11580,11460,358
20241004,090100,9084380,11560,11560,11560,11560,103
20241004,090000,7893700,11540,11440,11540,11440,690