KissMeData/085620/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,195700,208634010,5270,5270,5270,5270,219
20241002,195600,208634010,5270,5270,5270,5270,0
20241002,195500,208634010,5270,5270,5270,5270,0
20241002,195400,208634010,5270,5270,5270,5270,0
20241002,195300,208634010,5270,5270,5270,5270,0
20241002,195200,208634010,5270,5270,5270,5270,0
20241002,195100,208634010,5270,5270,5270,5270,0
20241002,195000,208634010,5270,5270,5270,5270,0
20241002,194900,208634010,5270,5270,5270,5270,0
20241002,194800,208634010,5270,5270,5270,5270,0
20241002,194700,208634010,5270,5270,5270,5270,0
20241002,194600,208634010,5270,5270,5270,5270,0
20241002,194500,208634010,5270,5270,5270,5270,0
20241002,194400,208634010,5270,5270,5270,5270,0
20241002,194300,208634010,5270,5270,5270,5270,0
20241002,194200,208634010,5270,5270,5270,5270,0
20241002,194100,208634010,5270,5270,5270,5270,0
20241002,194000,208634010,5270,5270,5270,5270,0
20241002,193900,208634010,5270,5270,5270,5270,0
20241002,193800,208634010,5270,5270,5270,5270,0
20241002,193700,208634010,5270,5270,5270,5270,0
20241002,193600,208634010,5270,5270,5270,5270,0
20241002,193500,208634010,5270,5270,5270,5270,0
20241002,193400,208634010,5270,5270,5270,5270,0
20241002,193300,208634010,5270,5270,5270,5270,0
20241002,193200,208634010,5270,5270,5270,5270,0
20241002,193100,208634010,5270,5270,5270,5270,0
20241002,193000,208634010,5270,5270,5270,5270,0
20241002,192900,208634010,5270,5270,5270,5270,0
20241002,192800,208634010,5270,5270,5270,5270,0
20241002,192700,208634010,5270,5270,5270,5270,219
20241002,192600,208634010,5270,5270,5270,5270,0
20241002,192500,208634010,5270,5270,5270,5270,0
20241002,192400,208634010,5270,5270,5270,5270,0
20241002,192300,208634010,5270,5270,5270,5270,0
20241002,192200,208634010,5270,5270,5270,5270,0
20241002,192100,208634010,5270,5270,5270,5270,0
20241002,192000,208634010,5270,5270,5270,5270,0
20241002,191900,208634010,5270,5270,5270,5270,0
20241002,191800,208634010,5270,5270,5270,5270,0
20241002,191700,208634010,5270,5270,5270,5270,0
20241002,191600,208634010,5270,5270,5270,5270,0
20241002,191500,208634010,5270,5270,5270,5270,0
20241002,191400,208634010,5270,5270,5270,5270,0
20241002,191300,208634010,5270,5270,5270,5270,0
20241002,191200,208634010,5270,5270,5270,5270,0
20241002,191100,208634010,5270,5270,5270,5270,0
20241002,191000,208634010,5270,5270,5270,5270,0
20241002,190900,208634010,5270,5270,5270,5270,0
20241002,190800,208634010,5270,5270,5270,5270,0
20241002,190700,208634010,5270,5270,5270,5270,0
20241002,190600,208634010,5270,5270,5270,5270,0
20241002,190500,208634010,5270,5270,5270,5270,0
20241002,190400,208634010,5270,5270,5270,5270,0
20241002,190300,208634010,5270,5270,5270,5270,0
20241002,190200,208634010,5270,5270,5270,5270,0
20241002,190100,208634010,5270,5270,5270,5270,0
20241002,190000,208634010,5270,5270,5270,5270,0
20241002,185900,208634010,5270,5270,5270,5270,0
20241002,185800,208634010,5270,5270,5270,5270,0
20241002,185700,208634010,5270,5270,5270,5270,219
20241002,185600,208634010,5270,5270,5270,5270,0
20241002,185500,208634010,5270,5270,5270,5270,0
20241002,185400,208634010,5270,5270,5270,5270,0
20241002,185300,208634010,5270,5270,5270,5270,0
20241002,185200,208634010,5270,5270,5270,5270,0
20241002,185100,208634010,5270,5270,5270,5270,0
20241002,185000,208634010,5270,5270,5270,5270,0
20241002,184900,208634010,5270,5270,5270,5270,0
20241002,184800,208634010,5270,5270,5270,5270,0
20241002,184700,208634010,5270,5270,5270,5270,0
20241002,184600,208634010,5270,5270,5270,5270,0
20241002,184500,208634010,5270,5270,5270,5270,0
20241002,184400,208634010,5270,5270,5270,5270,0
20241002,184300,208634010,5270,5270,5270,5270,0
20241002,184200,208634010,5270,5270,5270,5270,0
20241002,184100,208634010,5270,5270,5270,5270,0
20241002,184000,208634010,5270,5270,5270,5270,0
20241002,183900,208634010,5270,5270,5270,5270,0
20241002,183800,208634010,5270,5270,5270,5270,0
20241002,183700,208634010,5270,5270,5270,5270,0
20241002,183600,208634010,5270,5270,5270,5270,0
20241002,183500,208634010,5270,5270,5270,5270,0
20241002,183400,208634010,5270,5270,5270,5270,0
20241002,183300,208634010,5270,5270,5270,5270,0
20241002,183200,208634010,5270,5270,5270,5270,0
20241002,183100,208634010,5270,5270,5270,5270,0
20241002,183000,208634010,5270,5270,5270,5270,0
20241002,182900,208634010,5270,5270,5270,5270,0
20241002,182800,208634010,5270,5270,5270,5270,0
20241002,182700,208634010,5270,5270,5270,5270,219
20241002,182600,208634010,5270,5270,5270,5270,0
20241002,182500,208634010,5270,5270,5270,5270,0
20241002,182400,208634010,5270,5270,5270,5270,0
20241002,182300,208634010,5270,5270,5270,5270,0
20241002,182200,208634010,5270,5270,5270,5270,0
20241002,182100,208634010,5270,5270,5270,5270,0
20241002,182000,208634010,5270,5270,5270,5270,0
20241002,181900,208634010,5270,5270,5270,5270,0
20241002,181800,208634010,5270,5270,5270,5270,0
20241002,181700,208634010,5270,5270,5270,5270,0
20241002,181600,208634010,5270,5270,5270,5270,0
20241002,181500,208634010,5270,5270,5270,5270,0
20241002,181400,208634010,5270,5270,5270,5270,0
20241002,181300,208634010,5270,5270,5270,5270,0
20241002,181200,208634010,5270,5270,5270,5270,0
20241002,181100,208634010,5270,5270,5270,5270,0
20241002,181000,208634010,5270,5270,5270,5270,0
20241002,180900,208634010,5270,5270,5270,5270,0
20241002,180800,208634010,5270,5270,5270,5270,0
20241002,180700,208634010,5270,5270,5270,5270,0
20241002,180600,208634010,5270,5270,5270,5270,0
20241002,180500,208634010,5270,5270,5270,5270,0
20241002,180400,208634010,5270,5270,5270,5270,0
20241002,180300,208634010,5270,5270,5270,5270,0
20241002,180200,208634010,5270,5270,5270,5270,0
20241002,180100,208634010,5270,5270,5270,5270,0
20241002,180000,208634010,5270,5270,5270,5270,0
20241002,175900,208634010,5270,5270,5270,5270,0
20241002,175800,208634010,5270,5270,5270,5270,0
20241002,175700,208634010,5270,5270,5270,5270,219
20241002,175600,208634010,5270,5270,5270,5270,0
20241002,175500,208634010,5270,5270,5270,5270,0
20241002,175400,208634010,5270,5270,5270,5270,0
20241002,175300,208634010,5270,5270,5270,5270,0
20241002,175200,208634010,5270,5270,5270,5270,0
20241002,175100,208634010,5270,5270,5270,5270,0
20241002,175000,208634010,5270,5270,5270,5270,0
20241002,174900,208634010,5270,5270,5270,5270,0
20241002,174800,208634010,5270,5270,5270,5270,0
20241002,174700,208634010,5270,5270,5270,5270,0
20241002,174600,208634010,5270,5270,5270,5270,0
20241002,174500,208634010,5270,5270,5270,5270,0
20241002,174400,208634010,5270,5270,5270,5270,0
20241002,174300,208634010,5270,5270,5270,5270,0
20241002,174200,208634010,5270,5270,5270,5270,0
20241002,174100,208634010,5270,5270,5270,5270,0
20241002,174000,208634010,5270,5270,5270,5270,0
20241002,173900,208634010,5270,5270,5270,5270,0
20241002,173800,208634010,5270,5270,5270,5270,0
20241002,173700,208634010,5270,5270,5270,5270,0
20241002,173600,208634010,5270,5270,5270,5270,0
20241002,173500,208634010,5270,5270,5270,5270,0
20241002,173400,208634010,5270,5270,5270,5270,0
20241002,173300,208634010,5270,5270,5270,5270,0
20241002,173200,208634010,5270,5270,5270,5270,0
20241002,173100,208634010,5270,5270,5270,5270,0
20241002,173000,208634010,5270,5270,5270,5270,0
20241002,172900,208634010,5270,5270,5270,5270,0
20241002,172800,208634010,5270,5270,5270,5270,0
20241002,172700,208634010,5270,5270,5270,5270,219
20241002,172600,208634010,5270,5270,5270,5270,0
20241002,172500,208634010,5270,5270,5270,5270,0
20241002,172400,208634010,5270,5270,5270,5270,0
20241002,172300,208634010,5270,5270,5270,5270,0
20241002,172200,208634010,5270,5270,5270,5270,0
20241002,172100,208634010,5270,5270,5270,5270,0
20241002,172000,208634010,5270,5270,5270,5270,0
20241002,171900,208634010,5270,5270,5270,5270,0
20241002,171800,208634010,5270,5270,5270,5270,0
20241002,171700,208634010,5270,5270,5270,5270,0
20241002,171600,208634010,5270,5270,5270,5270,0
20241002,171500,208634010,5270,5270,5270,5270,0
20241002,171400,208634010,5270,5270,5270,5270,0
20241002,171300,208634010,5270,5270,5270,5270,0
20241002,171200,208634010,5270,5270,5270,5270,0
20241002,171100,208634010,5270,5270,5270,5270,0
20241002,171000,208634010,5270,5270,5270,5270,0
20241002,170900,208634010,5270,5270,5270,5270,0
20241002,170800,208634010,5270,5270,5270,5270,0
20241002,170700,208634010,5270,5270,5270,5270,0
20241002,170600,208634010,5270,5270,5270,5270,0
20241002,170500,208634010,5270,5270,5270,5270,0
20241002,170400,208634010,5270,5270,5270,5270,0
20241002,170300,208634010,5270,5270,5270,5270,0
20241002,170200,208634010,5270,5270,5270,5270,0
20241002,170100,208634010,5270,5270,5270,5270,0
20241002,170000,208634010,5270,5270,5270,5270,0
20241002,165900,208634010,5270,5270,5270,5270,0
20241002,165800,208634010,5270,5270,5270,5270,0
20241002,165700,208634010,5270,5270,5270,5270,219
20241002,165600,208634010,5270,5270,5270,5270,0
20241002,165500,208634010,5270,5270,5270,5270,0
20241002,165400,208634010,5270,5270,5270,5270,0
20241002,165300,208634010,5270,5270,5270,5270,0
20241002,165200,208634010,5270,5270,5270,5270,0
20241002,165100,208634010,5270,5270,5270,5270,0
20241002,165000,208634010,5270,5270,5270,5270,0
20241002,164900,208634010,5270,5270,5270,5270,0
20241002,164800,208634010,5270,5270,5270,5270,0
20241002,164700,208634010,5270,5270,5270,5270,0
20241002,164600,208634010,5270,5270,5270,5270,0
20241002,164500,208634010,5270,5270,5270,5270,0
20241002,164400,208634010,5270,5270,5270,5270,0
20241002,164300,208634010,5270,5270,5270,5270,0
20241002,164200,208634010,5270,5270,5270,5270,0
20241002,164100,208634010,5270,5270,5270,5270,0
20241002,164000,208634010,5270,5270,5270,5270,0
20241002,163900,208634010,5270,5270,5270,5270,0
20241002,163800,208634010,5270,5270,5270,5270,0
20241002,163700,208634010,5270,5270,5270,5270,0
20241002,163600,208634010,5270,5270,5270,5270,0
20241002,163500,208634010,5270,5270,5270,5270,0
20241002,163400,208634010,5270,5270,5270,5270,0
20241002,163300,208634010,5270,5270,5270,5270,0
20241002,163200,208634010,5270,5270,5270,5270,0
20241002,163100,208634010,5270,5270,5270,5270,0
20241002,163000,208634010,5270,5270,5270,5270,0
20241002,162900,208634010,5270,5270,5270,5270,0
20241002,162800,208634010,5270,5270,5270,5270,0
20241002,162700,208634010,5270,5270,5270,5270,219
20241002,162600,208634010,5270,5270,5270,5270,0
20241002,162500,208634010,5270,5270,5270,5270,0
20241002,162400,208634010,5270,5270,5270,5270,0
20241002,162300,208634010,5270,5270,5270,5270,0
20241002,162200,208634010,5270,5270,5270,5270,0
20241002,162100,208634010,5270,5270,5270,5270,0
20241002,162000,208634010,5270,5270,5270,5270,0
20241002,161900,208634010,5270,5270,5270,5270,0
20241002,161800,208634010,5270,5270,5270,5270,0
20241002,161700,208634010,5270,5270,5270,5270,0
20241002,161600,208634010,5270,5270,5270,5270,0
20241002,161500,208634010,5270,5270,5270,5270,0
20241002,161400,208634010,5270,5270,5270,5270,0
20241002,161300,208634010,5270,5270,5270,5270,0
20241002,161200,208634010,5270,5270,5270,5270,0
20241002,161100,208634010,5270,5270,5270,5270,0
20241002,161000,208634010,5270,5270,5270,5270,0
20241002,160900,208634010,5270,5270,5270,5270,0
20241002,160800,208634010,5270,5270,5270,5270,0
20241002,160700,208634010,5270,5270,5270,5270,0
20241002,160600,208634010,5270,5270,5270,5270,0
20241002,160500,208634010,5270,5270,5270,5270,0
20241002,160400,208634010,5270,5270,5270,5270,0
20241002,160300,208634010,5270,5270,5270,5270,0
20241002,160200,208634010,5270,5270,5270,5270,0
20241002,160100,208634010,5270,5270,5270,5270,0
20241002,160000,208634010,5270,5270,5270,5270,0
20241002,155900,208634010,5270,5270,5270,5270,0
20241002,155800,208634010,5270,5270,5270,5270,0
20241002,155700,208634010,5270,5270,5270,5270,219
20241002,155600,208634010,5270,5270,5270,5270,0
20241002,155500,208634010,5270,5270,5270,5270,0
20241002,155400,208634010,5270,5270,5270,5270,0
20241002,155300,208634010,5270,5270,5270,5270,0
20241002,155200,208634010,5270,5270,5270,5270,0
20241002,155100,208634010,5270,5270,5270,5270,0
20241002,155000,208634010,5270,5270,5270,5270,0
20241002,154900,208634010,5270,5270,5270,5270,0
20241002,154800,208634010,5270,5270,5270,5270,0
20241002,154700,208634010,5270,5270,5270,5270,0
20241002,154600,208634010,5270,5270,5270,5270,0
20241002,154500,208634010,5270,5270,5270,5270,0
20241002,154400,208634010,5270,5270,5270,5270,0
20241002,154300,208634010,5270,5270,5270,5270,0
20241002,154200,208634010,5270,5270,5270,5270,0
20241002,154100,208634010,5270,5270,5270,5270,0
20241002,154000,208634010,5270,5270,5270,5270,0
20241002,153900,208634010,5270,5270,5270,5270,0
20241002,153800,208634010,5270,5270,5270,5270,0
20241002,153700,208634010,5270,5270,5270,5270,0
20241002,153600,208634010,5270,5270,5270,5270,0
20241002,153500,208634010,5270,5270,5270,5270,0
20241002,153400,208634010,5270,5270,5270,5270,0
20241002,153300,208634010,5270,5270,5270,5270,0
20241002,153200,208634010,5270,5270,5270,5270,0
20241002,153100,208634010,5270,5270,5270,5270,0
20241002,153000,208634010,5270,5270,5270,5270,219
20241002,152900,207479880,5250,5250,5250,5250,0
20241002,152800,207479880,5250,5250,5250,5250,0
20241002,152700,207479880,5250,5250,5250,5250,0
20241002,152600,207479880,5250,5250,5250,5250,0
20241002,152500,207479880,5250,5250,5250,5250,0
20241002,152400,207479880,5250,5250,5250,5250,0
20241002,152300,207479880,5250,5250,5250,5250,0
20241002,152200,207479880,5250,5250,5250,5250,0
20241002,152100,207479880,5250,5250,5250,5250,0
20241002,152000,207479880,5250,5250,5250,5250,0
20241002,151900,207479880,5250,5250,5250,5250,50
20241002,151800,207217380,5250,5260,5260,5250,82
20241002,151700,206786300,5260,5260,5260,5260,118
20241002,151600,206165620,5250,5250,5250,5250,0
20241002,151500,206165620,5250,5250,5250,5250,9
20241002,151400,206118370,5260,5260,5260,5260,0
20241002,151300,206118370,5260,5260,5260,5260,136
20241002,151200,205403010,5260,5260,5260,5260,0
20241002,151100,205403010,5260,5250,5270,5250,311
20241002,151000,203767370,5250,5250,5250,5250,1051
20241002,150900,198249620,5250,5250,5250,5250,1542
20241002,150800,190154120,5250,5250,5250,5250,300
20241002,150700,188579120,5250,5250,5260,5250,524
20241002,150600,185826090,5250,5250,5250,5250,361
20241002,150500,183930840,5250,5250,5250,5250,210
20241002,150400,182828340,5250,5250,5250,5250,0
20241002,150300,182828340,5250,5250,5250,5250,0
20241002,150200,182828340,5250,5250,5250,5250,0
20241002,150100,182828340,5250,5250,5250,5250,0
20241002,150000,182828340,5250,5250,5250,5250,6
20241002,145900,182796840,5250,5250,5250,5250,0
20241002,145800,182796840,5250,5270,5270,5250,7692
20241002,145700,142263840,5250,5250,5250,5250,0
20241002,145600,142263840,5250,5250,5250,5250,0
20241002,145500,142263840,5250,5250,5250,5250,0
20241002,145400,142263840,5250,5250,5250,5250,0
20241002,145300,142263840,5250,5250,5250,5250,0
20241002,145200,142263840,5250,5250,5250,5250,0
20241002,145100,142263840,5250,5250,5250,5250,0
20241002,145000,142263840,5250,5250,5250,5250,0
20241002,144900,142263840,5250,5250,5250,5250,1
20241002,144800,142258590,5250,5250,5250,5250,8
20241002,144700,142216590,5260,5260,5260,5260,346
20241002,144600,140396630,5250,5250,5250,5250,0
20241002,144500,140396630,5250,5250,5250,5250,2
20241002,144400,140386130,5250,5250,5250,5250,0
20241002,144300,140386130,5250,5250,5250,5250,3173
20241002,144200,123727880,5250,5250,5250,5250,0
20241002,144100,123727880,5250,5250,5250,5250,0
20241002,144000,123727880,5250,5250,5250,5250,13
20241002,143900,123659630,5250,5250,5250,5250,24
20241002,143800,123533630,5250,5250,5250,5250,32
20241002,143700,123365630,5250,5250,5250,5250,24
20241002,143600,123239630,5250,5250,5250,5250,32
20241002,143500,123071630,5250,5250,5250,5250,27
20241002,143400,122929880,5250,5250,5250,5250,32
20241002,143300,122761880,5250,5250,5250,5250,24
20241002,143200,122635880,5250,5250,5250,5250,32
20241002,143100,122467880,5250,5270,5270,5250,35
20241002,143000,122283610,5250,5250,5250,5250,0
20241002,142900,122283610,5250,5250,5250,5250,0
20241002,142800,122283610,5250,5250,5250,5250,0
20241002,142700,122283610,5250,5250,5250,5250,0
20241002,142600,122283610,5250,5250,5250,5250,0
20241002,142500,122283610,5250,5250,5250,5250,1
20241002,142400,122278360,5250,5250,5250,5250,0
20241002,142300,122278360,5250,5260,5260,5250,921
20241002,142200,117441120,5270,5270,5270,5270,1
20241002,142100,117435850,5260,5260,5260,5260,0
20241002,142000,117435850,5260,5260,5260,5260,2
20241002,141900,117425330,5270,5270,5270,5270,0
20241002,141800,117425330,5270,5270,5270,5270,0
20241002,141700,117425330,5270,5270,5270,5270,13
20241002,141600,117356820,5270,5270,5270,5270,2398
20241002,141500,104719360,5260,5260,5260,5260,0
20241002,141400,104719360,5260,5260,5260,5260,0
20241002,141300,104719360,5260,5260,5260,5260,0
20241002,141200,104719360,5260,5260,5260,5260,0
20241002,141100,104719360,5260,5260,5260,5260,0
20241002,141000,104719360,5260,5260,5260,5260,0
20241002,140900,104719360,5260,5260,5260,5260,0
20241002,140800,104719360,5260,5260,5260,5260,0
20241002,140700,104719360,5260,5260,5260,5260,0
20241002,140600,104719360,5260,5260,5260,5260,0
20241002,140500,104719360,5260,5250,5260,5250,104
20241002,140400,104172330,5250,5250,5250,5250,0
20241002,140300,104172330,5250,5250,5250,5250,0
20241002,140200,104172330,5250,5250,5250,5250,0
20241002,140100,104172330,5250,5250,5250,5250,309
20241002,140000,102550080,5250,5250,5250,5250,0
20241002,135900,102550080,5250,5250,5250,5250,0
20241002,135800,102550080,5250,5250,5250,5250,0
20241002,135700,102550080,5250,5250,5250,5250,0
20241002,135600,102550080,5250,5250,5250,5250,0
20241002,135500,102550080,5250,5250,5250,5250,1
20241002,135400,102544830,5250,5250,5250,5250,0
20241002,135300,102544830,5250,5250,5250,5250,0
20241002,135200,102544830,5250,5250,5250,5250,0
20241002,135100,102544830,5250,5250,5250,5250,0
20241002,135000,102544830,5250,5250,5250,5250,1
20241002,134900,102539580,5250,5250,5250,5250,0
20241002,134800,102539580,5250,5250,5250,5250,0
20241002,134700,102539580,5250,5250,5250,5250,2061
20241002,134600,91719330,5250,5250,5250,5250,12
20241002,134500,91656330,5260,5260,5260,5260,418
20241002,134400,89457650,5260,5260,5260,5260,626
20241002,134300,86164890,5260,5260,5260,5260,0
20241002,134200,86164890,5260,5260,5260,5260,0
20241002,134100,86164890,5260,5260,5260,5260,0
20241002,134000,86164890,5260,5260,5260,5260,0
20241002,133900,86164890,5260,5260,5260,5260,0
20241002,133800,86164890,5260,5260,5260,5260,0
20241002,133700,86164890,5260,5260,5260,5260,0
20241002,133600,86164890,5260,5260,5260,5260,1
20241002,133500,86159630,5260,5260,5260,5260,0
20241002,133400,86159630,5260,5260,5260,5260,0
20241002,133300,86159630,5260,5260,5260,5260,0
20241002,133200,86159630,5260,5260,5260,5260,0
20241002,133100,86159630,5260,5260,5260,5260,0
20241002,133000,86159630,5260,5260,5260,5260,0
20241002,132900,86159630,5260,5260,5260,5260,0
20241002,132800,86159630,5260,5260,5260,5260,5
20241002,132700,86133330,5260,5260,5260,5260,0
20241002,132600,86133330,5260,5260,5260,5260,0
20241002,132500,86133330,5260,5260,5260,5260,0
20241002,132400,86133330,5260,5260,5260,5260,0
20241002,132300,86133330,5260,5260,5260,5260,0
20241002,132200,86133330,5260,5260,5260,5260,0
20241002,132100,86133330,5260,5260,5260,5260,1
20241002,132000,86128070,5260,5260,5260,5260,1
20241002,131900,86122810,5250,5250,5250,5250,0
20241002,131800,86122810,5250,5250,5250,5250,0
20241002,131700,86122810,5250,5250,5250,5250,0
20241002,131600,86122810,5250,5250,5250,5250,0
20241002,131500,86122810,5250,5250,5250,5250,1
20241002,131400,86117560,5270,5270,5270,5270,0
20241002,131300,86117560,5270,5270,5270,5270,2
20241002,131200,86107020,5250,5250,5250,5250,0
20241002,131100,86107020,5250,5250,5250,5250,302
20241002,131000,84521520,5250,5250,5250,5250,0
20241002,130900,84521520,5250,5250,5250,5250,0
20241002,130800,84521520,5250,5250,5250,5250,0
20241002,130700,84521520,5250,5250,5250,5250,0
20241002,130600,84521520,5250,5250,5250,5250,0
20241002,130500,84521520,5250,5250,5250,5250,0
20241002,130400,84521520,5250,5250,5250,5250,0
20241002,130300,84521520,5250,5250,5250,5250,1030
20241002,130200,79114020,5250,5250,5250,5250,0
20241002,130100,79114020,5250,5250,5250,5250,0
20241002,130000,79114020,5250,5250,5250,5250,1
20241002,125900,79108770,5250,5250,5250,5250,0
20241002,125800,79108770,5250,5250,5250,5250,0
20241002,125700,79108770,5250,5250,5250,5250,0
20241002,125600,79108770,5250,5250,5250,5250,0
20241002,125500,79108770,5250,5250,5250,5250,1
20241002,125400,79103520,5260,5260,5260,5260,0
20241002,125300,79103520,5260,5260,5260,5260,0
20241002,125200,79103520,5260,5260,5260,5260,52
20241002,125100,78830000,5260,5260,5260,5260,0
20241002,125000,78830000,5260,5260,5260,5260,0
20241002,124900,78830000,5260,5260,5260,5260,0
20241002,124800,78830000,5260,5260,5260,5260,0
20241002,124700,78830000,5260,5260,5260,5260,0
20241002,124600,78830000,5260,5260,5260,5260,0
20241002,124500,78830000,5260,5260,5260,5260,0
20241002,124400,78830000,5260,5260,5260,5260,0
20241002,124300,78830000,5260,5260,5260,5260,0
20241002,124200,78830000,5260,5260,5260,5260,0
20241002,124100,78830000,5260,5260,5260,5260,0
20241002,124000,78830000,5260,5260,5260,5260,0
20241002,123900,78830000,5260,5260,5260,5260,0
20241002,123800,78830000,5260,5260,5260,5260,0
20241002,123700,78830000,5260,5260,5260,5260,0
20241002,123600,78830000,5260,5260,5260,5260,0
20241002,123500,78830000,5260,5260,5260,5260,0
20241002,123400,78830000,5260,5260,5260,5260,0
20241002,123300,78830000,5260,5260,5260,5260,0
20241002,123200,78830000,5260,5260,5260,5260,0
20241002,123100,78830000,5260,5260,5260,5260,0
20241002,123000,78830000,5260,5260,5260,5260,0
20241002,122900,78830000,5260,5260,5260,5260,0
20241002,122800,78830000,5260,5260,5260,5260,0
20241002,122700,78830000,5260,5260,5260,5260,0
20241002,122600,78830000,5260,5260,5260,5260,0
20241002,122500,78830000,5260,5260,5260,5260,0
20241002,122400,78830000,5260,5260,5260,5260,0
20241002,122300,78830000,5260,5260,5260,5260,0
20241002,122200,78830000,5260,5260,5260,5260,0
20241002,122100,78830000,5260,5260,5260,5260,0
20241002,122000,78830000,5260,5260,5260,5260,0
20241002,121900,78830000,5260,5260,5260,5260,0
20241002,121800,78830000,5260,5260,5260,5260,0
20241002,121700,78830000,5260,5260,5260,5260,0
20241002,121600,78830000,5260,5260,5260,5260,0
20241002,121500,78830000,5260,5260,5260,5260,10
20241002,121400,78777400,5250,5250,5250,5250,0
20241002,121300,78777400,5250,5250,5250,5250,0
20241002,121200,78777400,5250,5250,5250,5250,0
20241002,121100,78777400,5250,5250,5250,5250,0
20241002,121000,78777400,5250,5250,5250,5250,0
20241002,120900,78777400,5250,5250,5250,5250,0
20241002,120800,78777400,5250,5250,5250,5250,0
20241002,120700,78777400,5250,5250,5250,5250,0
20241002,120600,78777400,5250,5250,5250,5250,0
20241002,120500,78777400,5250,5250,5250,5250,0
20241002,120400,78777400,5250,5250,5250,5250,0
20241002,120300,78777400,5250,5250,5250,5250,0
20241002,120200,78777400,5250,5250,5250,5250,0
20241002,120100,78777400,5250,5250,5250,5250,0
20241002,120000,78777400,5250,5250,5250,5250,0
20241002,115900,78777400,5250,5250,5250,5250,0
20241002,115800,78777400,5250,5250,5250,5250,0
20241002,115700,78777400,5250,5250,5250,5250,0
20241002,115600,78777400,5250,5250,5250,5250,0
20241002,115500,78777400,5250,5250,5250,5250,0
20241002,115400,78777400,5250,5250,5250,5250,0
20241002,115300,78777400,5250,5250,5250,5250,0
20241002,115200,78777400,5250,5250,5250,5250,0
20241002,115100,78777400,5250,5250,5250,5250,0
20241002,115000,78777400,5250,5250,5250,5250,0
20241002,114900,78777400,5250,5250,5250,5250,0
20241002,114800,78777400,5250,5250,5250,5250,0
20241002,114700,78777400,5250,5250,5250,5250,0
20241002,114600,78777400,5250,5250,5250,5250,0
20241002,114500,78777400,5250,5250,5250,5250,1
20241002,114400,78772150,5250,5250,5250,5250,0
20241002,114300,78772150,5250,5250,5250,5250,515
20241002,114200,76068400,5250,5250,5250,5250,0
20241002,114100,76068400,5250,5250,5250,5250,0
20241002,114000,76068400,5250,5250,5250,5250,1
20241002,113900,76063150,5250,5250,5250,5250,0
20241002,113800,76063150,5250,5250,5250,5250,0
20241002,113700,76063150,5250,5260,5260,5250,1030
20241002,113600,70655350,5270,5270,5270,5270,0
20241002,113500,70655350,5270,5270,5270,5270,0
20241002,113400,70655350,5270,5270,5270,5270,0
20241002,113300,70655350,5270,5270,5270,5270,0
20241002,113200,70655350,5270,5270,5270,5270,2
20241002,113100,70644810,5260,5260,5260,5260,0
20241002,113000,70644810,5260,5260,5260,5260,2
20241002,112900,70634290,5270,5270,5270,5270,61
20241002,112800,70312820,5270,5270,5270,5270,0
20241002,112700,70312820,5270,5270,5270,5270,0
20241002,112600,70312820,5270,5270,5270,5270,0
20241002,112500,70312820,5270,5270,5270,5270,1
20241002,112400,70307550,5270,5270,5270,5270,0
20241002,112300,70307550,5270,5270,5270,5270,0
20241002,112200,70307550,5270,5270,5270,5270,29
20241002,112100,70154720,5270,5270,5270,5270,0
20241002,112000,70154720,5270,5270,5270,5270,1
20241002,111900,70149450,5270,5270,5270,5270,0
20241002,111800,70149450,5270,5270,5270,5270,0
20241002,111700,70149450,5270,5270,5270,5270,5142
20241002,111600,43051110,5260,5260,5260,5260,0
20241002,111500,43051110,5260,5260,5260,5260,0
20241002,111400,43051110,5260,5260,5260,5260,1
20241002,111300,43045850,5260,5260,5260,5260,0
20241002,111200,43045850,5260,5260,5260,5260,0
20241002,111100,43045850,5260,5260,5260,5260,0
20241002,111000,43045850,5260,5260,5260,5260,0
20241002,110900,43045850,5260,5260,5260,5260,0
20241002,110800,43045850,5260,5260,5260,5260,5
20241002,110700,43019550,5270,5250,5270,5250,53
20241002,110600,42740320,5250,5250,5250,5250,0
20241002,110500,42740320,5250,5250,5250,5250,0
20241002,110400,42740320,5250,5250,5250,5250,0
20241002,110300,42740320,5250,5250,5250,5250,0
20241002,110200,42740320,5250,5250,5250,5250,0
20241002,110100,42740320,5250,5250,5250,5250,0
20241002,110000,42740320,5250,5250,5250,5250,0
20241002,105900,42740320,5250,5250,5250,5250,0
20241002,105800,42740320,5250,5250,5250,5250,0
20241002,105700,42740320,5250,5250,5250,5250,0
20241002,105600,42740320,5250,5250,5250,5250,1
20241002,105500,42735070,5270,5270,5270,5270,0
20241002,105400,42735070,5270,5270,5270,5270,0
20241002,105300,42735070,5270,5270,5270,5270,0
20241002,105200,42735070,5270,5270,5270,5270,15
20241002,105100,42656020,5270,5270,5270,5270,0
20241002,105000,42656020,5270,5270,5270,5270,0
20241002,104900,42656020,5270,5270,5270,5270,0
20241002,104800,42656020,5270,5270,5270,5270,0
20241002,104700,42656020,5270,5270,5270,5270,0
20241002,104600,42656020,5270,5270,5270,5270,0
20241002,104500,42656020,5270,5270,5270,5270,0
20241002,104400,42656020,5270,5270,5270,5270,0
20241002,104300,42656020,5270,5270,5270,5270,0
20241002,104200,42656020,5270,5270,5270,5270,0
20241002,104100,42656020,5270,5270,5270,5270,0
20241002,104000,42656020,5270,5270,5270,5270,0
20241002,103900,42656020,5270,5270,5270,5270,0
20241002,103800,42656020,5270,5270,5270,5270,0
20241002,103700,42656020,5270,5270,5270,5270,0
20241002,103600,42656020,5270,5270,5270,5270,0
20241002,103500,42656020,5270,5270,5270,5270,0
20241002,103400,42656020,5270,5270,5270,5270,0
20241002,103300,42656020,5270,5270,5270,5270,0
20241002,103200,42656020,5270,5270,5270,5270,0
20241002,103100,42656020,5270,5270,5270,5270,0
20241002,103000,42656020,5270,5270,5270,5270,0
20241002,102900,42656020,5270,5270,5270,5270,0
20241002,102800,42656020,5270,5270,5270,5270,0
20241002,102700,42656020,5270,5270,5270,5270,489
20241002,102600,40078990,5250,5250,5250,5250,0
20241002,102500,40078990,5250,5250,5250,5250,1
20241002,102400,40073740,5270,5270,5270,5270,0
20241002,102300,40073740,5270,5270,5270,5270,0
20241002,102200,40073740,5270,5270,5270,5270,0
20241002,102100,40073740,5270,5270,5270,5270,1216
20241002,102000,33665420,5250,5250,5250,5250,1
20241002,101900,33660170,5270,5270,5270,5270,30
20241002,101800,33502070,5270,5270,5270,5270,0
20241002,101700,33502070,5270,5270,5270,5270,0
20241002,101600,33502070,5270,5270,5270,5270,0
20241002,101500,33502070,5270,5270,5270,5270,0
20241002,101400,33502070,5270,5270,5270,5270,0
20241002,101300,33502070,5270,5270,5270,5270,0
20241002,101200,33502070,5270,5270,5270,5270,0
20241002,101100,33502070,5270,5270,5270,5270,0
20241002,101000,33502070,5270,5270,5270,5270,0
20241002,100900,33502070,5270,5270,5270,5270,0
20241002,100800,33502070,5270,5270,5270,5270,0
20241002,100700,33502070,5270,5270,5270,5270,0
20241002,100600,33502070,5270,5270,5270,5270,1
20241002,100500,33496800,5250,5250,5250,5250,1
20241002,100400,33491550,5250,5250,5250,5250,0
20241002,100300,33491550,5250,5250,5250,5250,0
20241002,100200,33491550,5250,5250,5250,5250,0
20241002,100100,33491550,5250,5260,5260,5250,2334
20241002,100000,21215040,5260,5260,5260,5260,0
20241002,095900,21215040,5260,5250,5260,5250,565
20241002,095800,18245200,5250,5250,5250,5250,0
20241002,095700,18245200,5250,5250,5250,5250,124
20241002,095600,17594200,5250,5250,5250,5250,0
20241002,095500,17594200,5250,5250,5250,5250,0
20241002,095400,17594200,5250,5250,5250,5250,0
20241002,095300,17594200,5250,5250,5250,5250,0
20241002,095200,17594200,5250,5250,5250,5250,0
20241002,095100,17594200,5250,5250,5250,5250,0
20241002,095000,17594200,5250,5250,5250,5250,1
20241002,094900,17588950,5250,5250,5250,5250,16
20241002,094800,17504950,5260,5260,5260,5260,0
20241002,094700,17504950,5260,5260,5260,5260,0
20241002,094600,17504950,5260,5260,5260,5260,0
20241002,094500,17504950,5260,5260,5260,5260,0
20241002,094400,17504950,5260,5260,5260,5260,0
20241002,094300,17504950,5260,5260,5260,5260,0
20241002,094200,17504950,5260,5260,5260,5260,0
20241002,094100,17504950,5260,5260,5260,5260,0
20241002,094000,17504950,5260,5260,5260,5260,0
20241002,093900,17504950,5260,5260,5260,5260,0
20241002,093800,17504950,5260,5260,5260,5260,0
20241002,093700,17504950,5260,5260,5260,5260,0
20241002,093600,17504950,5260,5260,5260,5260,1
20241002,093500,17499690,5250,5250,5250,5250,0
20241002,093400,17499690,5250,5250,5250,5250,0
20241002,093300,17499690,5250,5250,5250,5250,0
20241002,093200,17499690,5250,5250,5250,5250,0
20241002,093100,17499690,5250,5250,5250,5250,206
20241002,093000,16418190,5250,5250,5250,5250,0
20241002,092900,16418190,5250,5250,5250,5250,0
20241002,092800,16418190,5250,5250,5250,5250,0
20241002,092700,16418190,5250,5250,5250,5250,0
20241002,092600,16418190,5250,5250,5250,5250,0
20241002,092500,16418190,5250,5260,5260,5250,61
20241002,092400,16097350,5250,5250,5250,5250,102
20241002,092300,15561850,5250,5250,5250,5250,0
20241002,092200,15561850,5250,5250,5250,5250,0
20241002,092100,15561850,5250,5250,5250,5250,20
20241002,092000,15456850,5250,5250,5250,5240,511
20241002,091900,12774190,5250,5250,5250,5250,551
20241002,091800,9881440,5250,5250,5250,5250,0
20241002,091700,9881440,5250,5240,5250,5230,202
20241002,091600,8823010,5240,5240,5240,5240,0
20241002,091500,8823010,5240,5240,5240,5240,0
20241002,091400,8823010,5240,5240,5240,5240,6
20241002,091300,8791570,5240,5230,5240,5230,267
20241002,091200,7392520,5230,5230,5230,5230,12
20241002,091100,7329760,5230,5230,5230,5230,37
20241002,091000,7136250,5220,5220,5220,5220,200
20241002,090900,6092250,5220,5220,5220,5220,1
20241002,090800,6087030,5230,5230,5230,5230,0
20241002,090700,6087030,5230,5230,5230,5230,0
20241002,090600,6087030,5230,5220,5230,5220,184
20241002,090500,5126540,5220,5220,5220,5220,501
20241002,090400,2511320,5180,5170,5180,5170,65
20241002,090300,2174920,5200,5200,5200,5200,395
20241002,090200,120920,5240,5240,5240,5240,0
20241002,090100,120920,5240,5240,5240,5240,0
20241002,090000,120920,5240,5260,5260,5240,23