KissMeData/093640/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,200400,147842780,5290,5290,5290,5290,186
20241002,200300,147842780,5290,5290,5290,5290,0
20241002,200200,147842780,5290,5290,5290,5290,0
20241002,200100,147842780,5290,5290,5290,5290,0
20241002,200000,147842780,5290,5290,5290,5290,0
20241002,195900,147842780,5290,5290,5290,5290,0
20241002,195800,147842780,5290,5290,5290,5290,0
20241002,195700,147842780,5290,5290,5290,5290,0
20241002,195600,147842780,5290,5290,5290,5290,0
20241002,195500,147842780,5290,5290,5290,5290,0
20241002,195400,147842780,5290,5290,5290,5290,0
20241002,195300,147842780,5290,5290,5290,5290,0
20241002,195200,147842780,5290,5290,5290,5290,0
20241002,195100,147842780,5290,5290,5290,5290,0
20241002,195000,147842780,5290,5290,5290,5290,0
20241002,194900,147842780,5290,5290,5290,5290,0
20241002,194800,147842780,5290,5290,5290,5290,0
20241002,194700,147842780,5290,5290,5290,5290,0
20241002,194600,147842780,5290,5290,5290,5290,0
20241002,194500,147842780,5290,5290,5290,5290,0
20241002,194400,147842780,5290,5290,5290,5290,0
20241002,194300,147842780,5290,5290,5290,5290,0
20241002,194200,147842780,5290,5290,5290,5290,0
20241002,194100,147842780,5290,5290,5290,5290,0
20241002,194000,147842780,5290,5290,5290,5290,0
20241002,193900,147842780,5290,5290,5290,5290,0
20241002,193800,147842780,5290,5290,5290,5290,0
20241002,193700,147842780,5290,5290,5290,5290,0
20241002,193600,147842780,5290,5290,5290,5290,0
20241002,193500,147842780,5290,5290,5290,5290,0
20241002,193400,147842780,5290,5290,5290,5290,186
20241002,193300,147842780,5290,5290,5290,5290,0
20241002,193200,147842780,5290,5290,5290,5290,0
20241002,193100,147842780,5290,5290,5290,5290,0
20241002,193000,147842780,5290,5290,5290,5290,0
20241002,192900,147842780,5290,5290,5290,5290,0
20241002,192800,147842780,5290,5290,5290,5290,0
20241002,192700,147842780,5290,5290,5290,5290,0
20241002,192600,147842780,5290,5290,5290,5290,0
20241002,192500,147842780,5290,5290,5290,5290,0
20241002,192400,147842780,5290,5290,5290,5290,0
20241002,192300,147842780,5290,5290,5290,5290,0
20241002,192200,147842780,5290,5290,5290,5290,0
20241002,192100,147842780,5290,5290,5290,5290,0
20241002,192000,147842780,5290,5290,5290,5290,0
20241002,191900,147842780,5290,5290,5290,5290,0
20241002,191800,147842780,5290,5290,5290,5290,0
20241002,191700,147842780,5290,5290,5290,5290,0
20241002,191600,147842780,5290,5290,5290,5290,0
20241002,191500,147842780,5290,5290,5290,5290,0
20241002,191400,147842780,5290,5290,5290,5290,0
20241002,191300,147842780,5290,5290,5290,5290,0
20241002,191200,147842780,5290,5290,5290,5290,0
20241002,191100,147842780,5290,5290,5290,5290,0
20241002,191000,147842780,5290,5290,5290,5290,0
20241002,190900,147842780,5290,5290,5290,5290,0
20241002,190800,147842780,5290,5290,5290,5290,0
20241002,190700,147842780,5290,5290,5290,5290,0
20241002,190600,147842780,5290,5290,5290,5290,0
20241002,190500,147842780,5290,5290,5290,5290,0
20241002,190400,147842780,5290,5290,5290,5290,186
20241002,190300,147842780,5290,5290,5290,5290,0
20241002,190200,147842780,5290,5290,5290,5290,0
20241002,190100,147842780,5290,5290,5290,5290,0
20241002,190000,147842780,5290,5290,5290,5290,0
20241002,185900,147842780,5290,5290,5290,5290,0
20241002,185800,147842780,5290,5290,5290,5290,0
20241002,185700,147842780,5290,5290,5290,5290,0
20241002,185600,147842780,5290,5290,5290,5290,0
20241002,185500,147842780,5290,5290,5290,5290,0
20241002,185400,147842780,5290,5290,5290,5290,0
20241002,185300,147842780,5290,5290,5290,5290,0
20241002,185200,147842780,5290,5290,5290,5290,0
20241002,185100,147842780,5290,5290,5290,5290,0
20241002,185000,147842780,5290,5290,5290,5290,0
20241002,184900,147842780,5290,5290,5290,5290,0
20241002,184800,147842780,5290,5290,5290,5290,0
20241002,184700,147842780,5290,5290,5290,5290,0
20241002,184600,147842780,5290,5290,5290,5290,0
20241002,184500,147842780,5290,5290,5290,5290,0
20241002,184400,147842780,5290,5290,5290,5290,0
20241002,184300,147842780,5290,5290,5290,5290,0
20241002,184200,147842780,5290,5290,5290,5290,0
20241002,184100,147842780,5290,5290,5290,5290,0
20241002,184000,147842780,5290,5290,5290,5290,0
20241002,183900,147842780,5290,5290,5290,5290,0
20241002,183800,147842780,5290,5290,5290,5290,0
20241002,183700,147842780,5290,5290,5290,5290,0
20241002,183600,147842780,5290,5290,5290,5290,0
20241002,183500,147842780,5290,5290,5290,5290,0
20241002,183400,147842780,5290,5290,5290,5290,186
20241002,183300,147842780,5290,5290,5290,5290,0
20241002,183200,147842780,5290,5290,5290,5290,0
20241002,183100,147842780,5290,5290,5290,5290,0
20241002,183000,147842780,5290,5290,5290,5290,0
20241002,182900,147842780,5290,5290,5290,5290,0
20241002,182800,147842780,5290,5290,5290,5290,0
20241002,182700,147842780,5290,5290,5290,5290,0
20241002,182600,147842780,5290,5290,5290,5290,0
20241002,182500,147842780,5290,5290,5290,5290,0
20241002,182400,147842780,5290,5290,5290,5290,0
20241002,182300,147842780,5290,5290,5290,5290,0
20241002,182200,147842780,5290,5290,5290,5290,0
20241002,182100,147842780,5290,5290,5290,5290,0
20241002,182000,147842780,5290,5290,5290,5290,0
20241002,181900,147842780,5290,5290,5290,5290,0
20241002,181800,147842780,5290,5290,5290,5290,0
20241002,181700,147842780,5290,5290,5290,5290,0
20241002,181600,147842780,5290,5290,5290,5290,0
20241002,181500,147842780,5290,5290,5290,5290,0
20241002,181400,147842780,5290,5290,5290,5290,0
20241002,181300,147842780,5290,5290,5290,5290,0
20241002,181200,147842780,5290,5290,5290,5290,0
20241002,181100,147842780,5290,5290,5290,5290,0
20241002,181000,147842780,5290,5290,5290,5290,0
20241002,180900,147842780,5290,5290,5290,5290,0
20241002,180800,147842780,5290,5290,5290,5290,0
20241002,180700,147842780,5290,5290,5290,5290,0
20241002,180600,147842780,5290,5290,5290,5290,0
20241002,180500,147842780,5290,5290,5290,5290,0
20241002,180400,147842780,5290,5290,5290,5290,186
20241002,180300,147842780,5290,5290,5290,5290,0
20241002,180200,147842780,5290,5290,5290,5290,0
20241002,180100,147842780,5290,5290,5290,5290,0
20241002,180000,147842780,5290,5290,5290,5290,0
20241002,175900,147842780,5290,5290,5290,5290,0
20241002,175800,147842780,5290,5290,5290,5290,0
20241002,175700,147842780,5290,5290,5290,5290,0
20241002,175600,147842780,5290,5290,5290,5290,0
20241002,175500,147842780,5290,5290,5290,5290,0
20241002,175400,147842780,5290,5290,5290,5290,0
20241002,175300,147842780,5290,5290,5290,5290,0
20241002,175200,147842780,5290,5290,5290,5290,0
20241002,175100,147842780,5290,5290,5290,5290,0
20241002,175000,147842780,5290,5290,5290,5290,0
20241002,174900,147842780,5290,5290,5290,5290,0
20241002,174800,147842780,5290,5290,5290,5290,0
20241002,174700,147842780,5290,5290,5290,5290,0
20241002,174600,147842780,5290,5290,5290,5290,0
20241002,174500,147842780,5290,5290,5290,5290,0
20241002,174400,147842780,5290,5290,5290,5290,0
20241002,174300,147842780,5290,5290,5290,5290,0
20241002,174200,147842780,5290,5290,5290,5290,0
20241002,174100,147842780,5290,5290,5290,5290,0
20241002,174000,147842780,5290,5290,5290,5290,0
20241002,173900,147842780,5290,5290,5290,5290,0
20241002,173800,147842780,5290,5290,5290,5290,0
20241002,173700,147842780,5290,5290,5290,5290,0
20241002,173600,147842780,5290,5290,5290,5290,0
20241002,173500,147842780,5290,5290,5290,5290,0
20241002,173400,147842780,5290,5290,5290,5290,186
20241002,173300,147842780,5290,5290,5290,5290,0
20241002,173200,147842780,5290,5290,5290,5290,0
20241002,173100,147842780,5290,5290,5290,5290,0
20241002,173000,147842780,5290,5290,5290,5290,0
20241002,172900,147842780,5290,5290,5290,5290,0
20241002,172800,147842780,5290,5290,5290,5290,0
20241002,172700,147842780,5290,5290,5290,5290,0
20241002,172600,147842780,5290,5290,5290,5290,0
20241002,172500,147842780,5290,5290,5290,5290,0
20241002,172400,147842780,5290,5290,5290,5290,0
20241002,172300,147842780,5290,5290,5290,5290,0
20241002,172200,147842780,5290,5290,5290,5290,0
20241002,172100,147842780,5290,5290,5290,5290,0
20241002,172000,147842780,5290,5290,5290,5290,0
20241002,171900,147842780,5290,5290,5290,5290,0
20241002,171800,147842780,5290,5290,5290,5290,0
20241002,171700,147842780,5290,5290,5290,5290,0
20241002,171600,147842780,5290,5290,5290,5290,0
20241002,171500,147842780,5290,5290,5290,5290,0
20241002,171400,147842780,5290,5290,5290,5290,0
20241002,171300,147842780,5290,5290,5290,5290,0
20241002,171200,147842780,5290,5290,5290,5290,0
20241002,171100,147842780,5290,5290,5290,5290,0
20241002,171000,147842780,5290,5290,5290,5290,0
20241002,170900,147842780,5290,5290,5290,5290,0
20241002,170800,147842780,5290,5290,5290,5290,0
20241002,170700,147842780,5290,5290,5290,5290,0
20241002,170600,147842780,5290,5290,5290,5290,0
20241002,170500,147842780,5290,5290,5290,5290,0
20241002,170400,147842780,5290,5290,5290,5290,186
20241002,170300,147842780,5290,5290,5290,5290,0
20241002,170200,147842780,5290,5290,5290,5290,0
20241002,170100,147842780,5290,5290,5290,5290,0
20241002,170000,147842780,5290,5290,5290,5290,0
20241002,165900,147842780,5290,5290,5290,5290,0
20241002,165800,147842780,5290,5290,5290,5290,0
20241002,165700,147842780,5290,5290,5290,5290,0
20241002,165600,147842780,5290,5290,5290,5290,0
20241002,165500,147842780,5290,5290,5290,5290,0
20241002,165400,147842780,5290,5290,5290,5290,0
20241002,165300,147842780,5290,5290,5290,5290,0
20241002,165200,147842780,5290,5290,5290,5290,0
20241002,165100,147842780,5290,5290,5290,5290,0
20241002,165000,147842780,5290,5290,5290,5290,0
20241002,164900,147842780,5290,5290,5290,5290,0
20241002,164800,147842780,5290,5290,5290,5290,0
20241002,164700,147842780,5290,5290,5290,5290,0
20241002,164600,147842780,5290,5290,5290,5290,0
20241002,164500,147842780,5290,5290,5290,5290,0
20241002,164400,147842780,5290,5290,5290,5290,0
20241002,164300,147842780,5290,5290,5290,5290,0
20241002,164200,147842780,5290,5290,5290,5290,0
20241002,164100,147842780,5290,5290,5290,5290,0
20241002,164000,147842780,5290,5290,5290,5290,0
20241002,163900,147842780,5290,5290,5290,5290,0
20241002,163800,147842780,5290,5290,5290,5290,0
20241002,163700,147842780,5290,5290,5290,5290,0
20241002,163600,147842780,5290,5290,5290,5290,0
20241002,163500,147842780,5290,5290,5290,5290,0
20241002,163400,147842780,5290,5290,5290,5290,186
20241002,163300,147842780,5290,5290,5290,5290,0
20241002,163200,147842780,5290,5290,5290,5290,0
20241002,163100,147842780,5290,5290,5290,5290,0
20241002,163000,147842780,5290,5290,5290,5290,0
20241002,162900,147842780,5290,5290,5290,5290,0
20241002,162800,147842780,5290,5290,5290,5290,0
20241002,162700,147842780,5290,5290,5290,5290,0
20241002,162600,147842780,5290,5290,5290,5290,0
20241002,162500,147842780,5290,5290,5290,5290,0
20241002,162400,147842780,5290,5290,5290,5290,0
20241002,162300,147842780,5290,5290,5290,5290,0
20241002,162200,147842780,5290,5290,5290,5290,0
20241002,162100,147842780,5290,5290,5290,5290,0
20241002,162000,147842780,5290,5290,5290,5290,0
20241002,161900,147842780,5290,5290,5290,5290,0
20241002,161800,147842780,5290,5290,5290,5290,0
20241002,161700,147842780,5290,5290,5290,5290,0
20241002,161600,147842780,5290,5290,5290,5290,0
20241002,161500,147842780,5290,5290,5290,5290,0
20241002,161400,147842780,5290,5290,5290,5290,0
20241002,161300,147842780,5290,5290,5290,5290,0
20241002,161200,147842780,5290,5290,5290,5290,0
20241002,161100,147842780,5290,5290,5290,5290,0
20241002,161000,147842780,5290,5290,5290,5290,0
20241002,160900,147842780,5290,5290,5290,5290,0
20241002,160800,147842780,5290,5290,5290,5290,0
20241002,160700,147842780,5290,5290,5290,5290,0
20241002,160600,147842780,5290,5290,5290,5290,0
20241002,160500,147842780,5290,5290,5290,5290,0
20241002,160400,147842780,5290,5290,5290,5290,186
20241002,160300,147842780,5290,5290,5290,5290,0
20241002,160200,147842780,5290,5290,5290,5290,0
20241002,160100,147842780,5290,5290,5290,5290,0
20241002,160000,147842780,5290,5290,5290,5290,0
20241002,155900,147842780,5290,5290,5290,5290,0
20241002,155800,147842780,5290,5290,5290,5290,0
20241002,155700,147842780,5290,5290,5290,5290,0
20241002,155600,147842780,5290,5290,5290,5290,0
20241002,155500,147842780,5290,5290,5290,5290,0
20241002,155400,147842780,5290,5290,5290,5290,0
20241002,155300,147842780,5290,5290,5290,5290,0
20241002,155200,147842780,5290,5290,5290,5290,0
20241002,155100,147842780,5290,5290,5290,5290,0
20241002,155000,147842780,5290,5290,5290,5290,0
20241002,154900,147842780,5290,5290,5290,5290,0
20241002,154800,147842780,5290,5290,5290,5290,0
20241002,154700,147842780,5290,5290,5290,5290,0
20241002,154600,147842780,5290,5290,5290,5290,0
20241002,154500,147842780,5290,5290,5290,5290,0
20241002,154400,147842780,5290,5290,5290,5290,0
20241002,154300,147842780,5290,5290,5290,5290,0
20241002,154200,147842780,5290,5290,5290,5290,0
20241002,154100,147842780,5290,5290,5290,5290,0
20241002,154000,147842780,5290,5290,5290,5290,0
20241002,153900,147842780,5290,5290,5290,5290,0
20241002,153800,147842780,5290,5290,5290,5290,0
20241002,153700,147842780,5290,5290,5290,5290,0
20241002,153600,147842780,5290,5290,5290,5290,0
20241002,153500,147842780,5290,5290,5290,5290,0
20241002,153400,147842780,5290,5290,5290,5290,186
20241002,153300,147842780,5290,5290,5290,5290,0
20241002,153200,147842780,5290,5290,5290,5290,0
20241002,153100,147842780,5290,5290,5290,5290,0
20241002,153000,147842780,5290,5290,5290,5290,186
20241002,152900,146858840,5260,5260,5260,5260,0
20241002,152800,146858840,5260,5260,5260,5260,0
20241002,152700,146858840,5260,5260,5260,5260,0
20241002,152600,146858840,5260,5260,5260,5260,0
20241002,152500,146858840,5260,5260,5260,5260,0
20241002,152400,146858840,5260,5260,5260,5260,0
20241002,152300,146858840,5260,5260,5260,5260,0
20241002,152200,146858840,5260,5260,5260,5260,0
20241002,152100,146858840,5260,5260,5260,5260,0
20241002,152000,146858840,5260,5260,5260,5260,0
20241002,151900,146858840,5260,5270,5270,5260,27
20241002,151800,146716810,5270,5270,5270,5270,1
20241002,151700,146711540,5260,5270,5270,5260,104
20241002,151600,146164320,5280,5290,5290,5280,20
20241002,151500,146058710,5280,5290,5290,5280,2
20241002,151400,146048140,5290,5290,5290,5290,1
20241002,151300,146042850,5290,5290,5290,5290,39
20241002,151200,145836540,5290,5290,5290,5290,0
20241002,151100,145836540,5290,5290,5290,5290,1
20241002,151000,145831250,5290,5290,5290,5290,5
20241002,150900,145804800,5290,5290,5290,5290,10
20241002,150800,145751900,5290,5290,5290,5290,51
20241002,150700,145482110,5290,5290,5290,5290,8
20241002,150600,145439790,5290,5290,5290,5290,5
20241002,150500,145413340,5290,5290,5290,5290,1
20241002,150400,145408050,5280,5280,5280,5280,2
20241002,150300,145397490,5290,5300,5300,5290,4
20241002,150200,145376320,5300,5300,5300,5300,0
20241002,150100,145376320,5300,5300,5300,5300,0
20241002,150000,145376320,5300,5300,5300,5300,0
20241002,145900,145376320,5300,5300,5300,5300,200
20241002,145800,144316320,5300,5300,5300,5300,2
20241002,145700,144305720,5300,5300,5300,5300,1
20241002,145600,144300420,5300,5300,5300,5300,0
20241002,145500,144300420,5300,5300,5300,5300,18
20241002,145400,144205020,5300,5300,5300,5300,45
20241002,145300,143966520,5300,5300,5300,5300,2
20241002,145200,143955920,5250,5250,5250,5250,0
20241002,145100,143955920,5250,5250,5250,5250,0
20241002,145000,143955920,5250,5250,5250,5250,0
20241002,144900,143955920,5250,5290,5290,5250,1716
20241002,144800,134939630,5290,5290,5290,5290,4
20241002,144700,134918470,5300,5300,5300,5300,0
20241002,144600,134918470,5300,5300,5300,5300,2
20241002,144500,134907870,5300,5300,5300,5300,0
20241002,144400,134907870,5300,5300,5300,5300,0
20241002,144300,134907870,5300,5300,5300,5300,0
20241002,144200,134907870,5300,5300,5300,5300,0
20241002,144100,134907870,5300,5300,5300,5300,40
20241002,144000,134695870,5300,5300,5300,5300,0
20241002,143900,134695870,5300,5300,5300,5300,2
20241002,143800,134685270,5270,5270,5270,5270,0
20241002,143700,134685270,5270,5270,5270,5270,0
20241002,143600,134685270,5270,5270,5270,5270,0
20241002,143500,134685270,5270,5270,5270,5270,0
20241002,143400,134685270,5270,5270,5270,5270,0
20241002,143300,134685270,5270,5300,5300,5270,105
20241002,143200,134130830,5300,5300,5300,5300,1
20241002,143100,134125530,5300,5300,5300,5300,0
20241002,143000,134125530,5300,5300,5300,5300,1
20241002,142900,134120230,5300,5300,5300,5300,1
20241002,142800,134114930,5300,5300,5300,5300,1
20241002,142700,134109630,5300,5300,5300,5300,0
20241002,142600,134109630,5300,5300,5300,5300,51
20241002,142500,133839330,5290,5290,5290,5290,0
20241002,142400,133839330,5290,5290,5290,5290,0
20241002,142300,133839330,5290,5290,5290,5290,0
20241002,142200,133839330,5290,5290,5290,5290,32
20241002,142100,133670050,5290,5290,5290,5290,5
20241002,142000,133643600,5290,5290,5290,5290,0
20241002,141900,133643600,5290,5290,5290,5290,0
20241002,141800,133643600,5290,5290,5290,5290,0
20241002,141700,133643600,5290,5290,5290,5290,0
20241002,141600,133643600,5290,5290,5290,5290,6
20241002,141500,133611860,5290,5290,5290,5290,10
20241002,141400,133558960,5280,5280,5280,5280,0
20241002,141300,133558960,5280,5280,5280,5280,0
20241002,141200,133558960,5280,5280,5280,5280,0
20241002,141100,133558960,5280,5280,5280,5280,0
20241002,141000,133558960,5280,5280,5280,5280,0
20241002,140900,133558960,5280,5280,5280,5280,0
20241002,140800,133558960,5280,5280,5280,5280,0
20241002,140700,133558960,5280,5280,5280,5280,1
20241002,140600,133553680,5280,5280,5280,5280,0
20241002,140500,133553680,5280,5280,5280,5280,50
20241002,140400,133289680,5280,5280,5280,5280,0
20241002,140300,133289680,5280,5280,5280,5280,0
20241002,140200,133289680,5280,5280,5280,5280,25
20241002,140100,133157680,5290,5290,5290,5290,381
20241002,140000,131142190,5280,5280,5280,5280,0
20241002,135900,131142190,5280,5280,5280,5280,0
20241002,135800,131142190,5280,5280,5280,5280,0
20241002,135700,131142190,5280,5280,5280,5280,0
20241002,135600,131142190,5280,5280,5280,5280,0
20241002,135500,131142190,5280,5280,5280,5280,0
20241002,135400,131142190,5280,5280,5280,5280,1
20241002,135300,131136910,5290,5290,5290,5290,0
20241002,135200,131136910,5290,5290,5290,5290,0
20241002,135100,131136910,5290,5290,5290,5290,0
20241002,135000,131136910,5290,5290,5290,5290,0
20241002,134900,131136910,5290,5290,5290,5290,1
20241002,134800,131131620,5290,5290,5290,5290,0
20241002,134700,131131620,5290,5290,5290,5290,0
20241002,134600,131131620,5290,5290,5290,5290,2
20241002,134500,131121040,5290,5290,5290,5290,0
20241002,134400,131121040,5290,5290,5290,5290,0
20241002,134300,131121040,5290,5290,5290,5290,0
20241002,134200,131121040,5290,5290,5290,5290,4
20241002,134100,131099880,5290,5290,5290,5280,152
20241002,134000,130297300,5290,5290,5290,5290,11
20241002,133900,130239110,5290,5290,5290,5290,1
20241002,133800,130233820,5290,5290,5290,5290,4
20241002,133700,130212660,5290,5290,5290,5290,0
20241002,133600,130212660,5290,5290,5290,5290,5
20241002,133500,130186210,5290,5290,5290,5290,0
20241002,133400,130186210,5290,5290,5290,5290,0
20241002,133300,130186210,5290,5290,5290,5290,1
20241002,133200,130180920,5290,5290,5290,5290,0
20241002,133100,130180920,5290,5290,5290,5290,0
20241002,133000,130180920,5290,5290,5290,5290,20
20241002,132900,130075120,5290,5290,5290,5290,47
20241002,132800,129826490,5290,5290,5290,5290,8
20241002,132700,129784170,5290,5290,5290,5290,0
20241002,132600,129784170,5290,5290,5290,5290,0
20241002,132500,129784170,5290,5290,5290,5290,6
20241002,132400,129752430,5290,5290,5290,5290,400
20241002,132300,127636430,5290,5290,5290,5290,5
20241002,132200,127609980,5290,5290,5290,5290,0
20241002,132100,127609980,5290,5290,5290,5290,0
20241002,132000,127609980,5290,5290,5290,5290,0
20241002,131900,127609980,5290,5290,5290,5290,0
20241002,131800,127609980,5290,5290,5290,5290,0
20241002,131700,127609980,5290,5290,5290,5290,1
20241002,131600,127604690,5290,5290,5290,5290,0
20241002,131500,127604690,5290,5290,5290,5290,0
20241002,131400,127604690,5290,5290,5290,5290,10
20241002,131300,127551790,5290,5290,5290,5290,8
20241002,131200,127509470,5290,5290,5290,5290,0
20241002,131100,127509470,5290,5290,5290,5290,7
20241002,131000,127472440,5290,5290,5290,5290,90
20241002,130900,126996340,5290,5290,5290,5290,0
20241002,130800,126996340,5290,5290,5290,5290,1
20241002,130700,126991050,5290,5290,5290,5290,0
20241002,130600,126991050,5290,5290,5290,5290,30
20241002,130500,126832350,5290,5290,5290,5290,4
20241002,130400,126811190,5290,5290,5290,5290,25
20241002,130300,126678940,5290,5290,5290,5290,10
20241002,130200,126626040,5290,5280,5290,5280,27
20241002,130100,126483460,5290,5290,5290,5290,9
20241002,130000,126435850,5290,5290,5290,5290,0
20241002,125900,126435850,5290,5280,5290,5280,240
20241002,125800,125168590,5280,5280,5280,5280,0
20241002,125700,125168590,5280,5280,5280,5280,0
20241002,125600,125168590,5280,5280,5280,5280,0
20241002,125500,125168590,5280,5280,5280,5280,0
20241002,125400,125168590,5280,5280,5280,5280,3
20241002,125300,125152750,5290,5290,5290,5290,11
20241002,125200,125094560,5290,5290,5290,5290,1
20241002,125100,125089270,5290,5290,5290,5290,0
20241002,125000,125089270,5290,5290,5290,5290,708
20241002,124900,121343950,5290,5290,5290,5290,7
20241002,124800,121306920,5290,5290,5290,5290,7
20241002,124700,121269890,5290,5290,5290,5290,0
20241002,124600,121269890,5290,5290,5290,5290,0
20241002,124500,121269890,5290,5290,5290,5290,3
20241002,124400,121254020,5270,5270,5270,5270,0
20241002,124300,121254020,5270,5270,5270,5270,18
20241002,124200,121159160,5270,5270,5270,5270,10
20241002,124100,121106460,5270,5270,5270,5270,50
20241002,124000,120842960,5270,5270,5270,5270,1
20241002,123900,120837690,5290,5290,5290,5290,10
20241002,123800,120784790,5290,5290,5290,5290,200
20241002,123700,119726790,5240,5280,5280,5240,500
20241002,123600,117103990,5290,5290,5290,5290,100
20241002,123500,116574990,5280,5280,5280,5280,32
20241002,123400,116406030,5280,5280,5280,5280,25
20241002,123300,116274030,5290,5290,5290,5290,0
20241002,123200,116274030,5290,5290,5290,5290,0
20241002,123100,116274030,5290,5270,5290,5250,1664
20241002,123000,107527960,5280,5280,5280,5280,0
20241002,122900,107527960,5280,5280,5280,5280,0
20241002,122800,107527960,5280,5280,5280,5280,0
20241002,122700,107527960,5280,5280,5280,5280,346
20241002,122600,105701080,5290,5290,5290,5290,0
20241002,122500,105701080,5290,5290,5290,5290,0
20241002,122400,105701080,5290,5290,5290,5290,6
20241002,122300,105669340,5290,5290,5290,5290,0
20241002,122200,105669340,5290,5290,5290,5290,34
20241002,122100,105489480,5300,5300,5300,5300,5
20241002,122000,105462980,5300,5300,5300,5300,0
20241002,121900,105462980,5300,5300,5300,5300,47
20241002,121800,105213880,5300,5300,5300,5300,0
20241002,121700,105213880,5300,5300,5300,5300,5
20241002,121600,105187380,5300,5300,5300,5300,20
20241002,121500,105081380,5300,5300,5300,5300,0
20241002,121400,105081380,5300,5300,5300,5300,11
20241002,121300,105023080,5300,5300,5300,5300,0
20241002,121200,105023080,5300,5300,5300,5300,5
20241002,121100,104996580,5300,5300,5300,5300,1
20241002,121000,104991280,5300,5300,5300,5300,1
20241002,120900,104985980,5300,5300,5300,5300,0
20241002,120800,104985980,5300,5300,5300,5300,11
20241002,120700,104927680,5300,5300,5300,5300,8
20241002,120600,104885280,5300,5300,5300,5300,1
20241002,120500,104879980,5300,5300,5300,5300,0
20241002,120400,104879980,5300,5300,5300,5300,10
20241002,120300,104826980,5290,5290,5290,5290,0
20241002,120200,104826980,5290,5290,5290,5290,0
20241002,120100,104826980,5290,5290,5290,5290,0
20241002,120000,104826980,5290,5290,5290,5290,15
20241002,115900,104747630,5300,5300,5300,5300,2
20241002,115800,104737030,5290,5290,5290,5290,0
20241002,115700,104737030,5290,5290,5290,5290,150
20241002,115600,103943530,5290,5290,5290,5290,0
20241002,115500,103943530,5290,5290,5290,5290,0
20241002,115400,103943530,5290,5290,5290,5290,0
20241002,115300,103943530,5290,5290,5290,5290,0
20241002,115200,103943530,5290,5290,5290,5290,0
20241002,115100,103943530,5290,5290,5290,5290,0
20241002,115000,103943530,5290,5290,5290,5290,0
20241002,114900,103943530,5290,5290,5290,5290,0
20241002,114800,103943530,5290,5290,5290,5290,200
20241002,114700,102885530,5290,5290,5290,5290,0
20241002,114600,102885530,5290,5290,5290,5290,201
20241002,114500,101822240,5290,5290,5290,5290,0
20241002,114400,101822240,5290,5290,5290,5290,247
20241002,114300,100515610,5290,5290,5290,5290,0
20241002,114200,100515610,5290,5290,5290,5290,200
20241002,114100,99457610,5290,5290,5290,5290,0
20241002,114000,99457610,5290,5290,5290,5290,0
20241002,113900,99457610,5290,5290,5290,5290,0
20241002,113800,99457610,5290,5290,5290,5290,1
20241002,113700,99452320,5290,5290,5290,5290,6
20241002,113600,99420580,5290,5290,5290,5290,0
20241002,113500,99420580,5290,5290,5290,5290,1
20241002,113400,99415290,5290,5290,5290,5290,58
20241002,113300,99108470,5290,5290,5290,5290,0
20241002,113200,99108470,5290,5290,5290,5290,0
20241002,113100,99108470,5290,5290,5290,5290,2
20241002,113000,99097890,5290,5290,5290,5290,3
20241002,112900,99082020,5290,5290,5290,5290,27
20241002,112800,98939190,5290,5280,5290,5280,13
20241002,112700,98870540,5290,5290,5290,5290,10
20241002,112600,98817640,5290,5290,5290,5290,1
20241002,112500,98812350,5290,5290,5290,5290,10
20241002,112400,98759450,5290,5290,5290,5290,2
20241002,112300,98748870,5280,5280,5280,5280,0
20241002,112200,98748870,5280,5280,5280,5280,93
20241002,112100,98257830,5290,5290,5290,5290,0
20241002,112000,98257830,5290,5290,5290,5290,0
20241002,111900,98257830,5290,5290,5290,5290,5
20241002,111800,98231380,5290,5290,5290,5290,6
20241002,111700,98199640,5290,5290,5290,5290,0
20241002,111600,98199640,5290,5290,5290,5290,0
20241002,111500,98199640,5290,5290,5290,5290,10
20241002,111400,98146740,5290,5290,5290,5290,1
20241002,111300,98141450,5290,5290,5290,5290,0
20241002,111200,98141450,5290,5290,5290,5290,11
20241002,111100,98083260,5290,5290,5290,5290,15
20241002,111000,98003910,5290,5290,5290,5290,5
20241002,110900,97977460,5290,5290,5290,5290,0
20241002,110800,97977460,5290,5290,5290,5290,48
20241002,110700,97723540,5290,5290,5290,5290,0
20241002,110600,97723540,5290,5290,5290,5290,2
20241002,110500,97712960,5290,5290,5290,5290,1
20241002,110400,97707670,5290,5290,5290,5290,1
20241002,110300,97702380,5290,5290,5290,5290,102
20241002,110200,97162800,5290,5290,5290,5290,0
20241002,110100,97162800,5290,5290,5290,5290,4
20241002,110000,97141640,5290,5290,5290,5290,0
20241002,105900,97141640,5290,5290,5290,5290,0
20241002,105800,97141640,5290,5290,5290,5290,0
20241002,105700,97141640,5290,5290,5290,5290,0
20241002,105600,97141640,5290,5290,5290,5290,1
20241002,105500,97136350,5290,5290,5290,5290,0
20241002,105400,97136350,5290,5290,5290,5290,4
20241002,105300,97115190,5290,5290,5290,5290,0
20241002,105200,97115190,5290,5290,5290,5290,4
20241002,105100,97094030,5290,5290,5290,5290,0
20241002,105000,97094030,5290,5290,5290,5290,1
20241002,104900,97088740,5290,5290,5290,5290,14
20241002,104800,97014680,5290,5290,5290,5290,12
20241002,104700,96951200,5290,5290,5290,5290,10
20241002,104600,96898300,5280,5280,5280,5280,50
20241002,104500,96634300,5290,5270,5290,5270,4
20241002,104400,96613170,5290,5270,5290,5270,5
20241002,104300,96586760,5250,5280,5280,5250,20
20241002,104200,96481520,5280,5290,5290,5280,111
20241002,104100,95894370,5290,5290,5290,5290,0
20241002,104000,95894370,5290,5290,5290,5290,0
20241002,103900,95894370,5290,5290,5290,5290,0
20241002,103800,95894370,5290,5290,5290,5290,5
20241002,103700,95867920,5290,5290,5290,5290,3
20241002,103600,95852050,5290,5290,5290,5290,1
20241002,103500,95846760,5280,5280,5280,5280,10
20241002,103400,95793960,5300,5300,5300,5300,8
20241002,103300,95751560,5290,5290,5290,5290,10
20241002,103200,95698660,5300,5300,5300,5300,0
20241002,103100,95698660,5300,5280,5300,5280,5
20241002,103000,95672190,5240,5270,5270,5240,105
20241002,102900,95120940,5270,5270,5270,5270,1
20241002,102800,95115670,5290,5290,5290,5290,0
20241002,102700,95115670,5290,5290,5290,5290,4
20241002,102600,95094510,5240,5240,5240,5240,0
20241002,102500,95094510,5240,5240,5240,5240,0
20241002,102400,95094510,5240,5240,5240,5240,0
20241002,102300,95094510,5240,5260,5260,5240,76
20241002,102200,94695870,5280,5280,5280,5280,0
20241002,102100,94695870,5280,5280,5280,5280,11
20241002,102000,94637790,5280,5290,5290,5280,11
20241002,101900,94579660,5290,5290,5290,5290,1
20241002,101800,94574370,5290,5290,5290,5290,931
20241002,101700,89649380,5290,5270,5290,5270,14
20241002,101600,89575560,5300,5300,5300,5300,0
20241002,101500,89575560,5300,5300,5300,5300,5
20241002,101400,89549060,5290,5290,5290,5290,0
20241002,101300,89549060,5290,5280,5290,5280,703
20241002,101200,85832120,5280,5260,5280,5260,603
20241002,101100,82655380,5260,5260,5260,5260,0
20241002,101000,82655380,5260,5260,5260,5260,1
20241002,100900,82650120,5260,5260,5260,5260,2
20241002,100800,82639600,5260,5270,5270,5200,3674
20241002,100700,63499650,5220,5220,5220,5220,0
20241002,100600,63499650,5220,5270,5270,5220,752
20241002,100500,59563120,5270,5270,5270,5270,1
20241002,100400,59557850,5270,5270,5270,5270,1860
20241002,100300,49755650,5270,5270,5270,5270,43
20241002,100200,49529040,5270,5270,5270,5270,30
20241002,100100,49370940,5270,5270,5270,5270,80
20241002,100000,48949340,5260,5260,5260,5260,179
20241002,095900,48007800,5260,5270,5270,5260,19
20241002,095800,47907850,5270,5270,5270,5270,3
20241002,095700,47892040,5270,5270,5270,5270,12
20241002,095600,47828800,5270,5270,5270,5270,0
20241002,095500,47828800,5270,5270,5270,5270,150
20241002,095400,47038300,5270,5270,5270,5270,7
20241002,095300,47001410,5270,5270,5270,5270,0
20241002,095200,47001410,5270,5270,5270,5270,10
20241002,095100,46948710,5270,5270,5270,5270,0
20241002,095000,46948710,5270,5270,5270,5270,1
20241002,094900,46943440,5270,5270,5270,5270,2
20241002,094800,46932900,5270,5270,5270,5270,6
20241002,094700,46901280,5270,5270,5270,5270,31
20241002,094600,46737910,5270,5270,5270,5270,31
20241002,094500,46574540,5270,5270,5270,5270,16
20241002,094400,46490220,5260,5270,5270,5260,33
20241002,094300,46316350,5270,5270,5270,5270,13
20241002,094200,46247840,5270,5270,5270,5270,9
20241002,094100,46200410,5270,5270,5270,5270,0
20241002,094000,46200410,5270,5270,5270,5270,18
20241002,093900,46105550,5270,5270,5270,5270,0
20241002,093800,46105550,5270,5270,5270,5270,52
20241002,093700,45831510,5270,5270,5270,5270,11
20241002,093600,45773540,5270,5270,5270,5270,5
20241002,093500,45747190,5270,5270,5270,5270,5
20241002,093400,45720840,5270,5270,5270,5270,21
20241002,093300,45610170,5270,5270,5270,5270,0
20241002,093200,45610170,5270,5270,5270,5270,11
20241002,093100,45552200,5270,5260,5270,5240,237
20241002,093000,44308130,5270,5270,5270,5270,27
20241002,092900,44165840,5270,5270,5270,5270,8
20241002,092800,44123680,5260,5260,5260,5260,18
20241002,092700,44029000,5250,5250,5250,5250,100
20241002,092600,43504000,5270,5260,5270,5260,128
20241002,092500,42830440,5260,5250,5260,5250,4
20241002,092400,42809410,5240,5270,5270,5240,348
20241002,092300,40984150,5270,5260,5270,5260,18
20241002,092200,40889400,5250,5270,5270,5250,925
20241002,092100,36031410,5270,5270,5270,5270,15
20241002,092000,35952360,5280,5280,5280,5280,3
20241002,091900,35936520,5280,5280,5280,5280,10
20241002,091800,35883720,5280,5280,5280,5280,29
20241002,091700,35730600,5280,5280,5280,5280,20
20241002,091600,35625000,5260,5260,5260,5260,96
20241002,091500,35120040,5260,5290,5290,5260,847
20241002,091400,30660720,5300,5300,5300,5300,41
20241002,091300,30443420,5300,5300,5300,5300,33
20241002,091200,30268520,5300,5300,5300,5300,1
20241002,091100,30263220,5300,5300,5300,5300,100
20241002,091000,29733220,5260,5310,5310,5260,1105
20241002,090900,23915830,5310,5310,5310,5310,11
20241002,090800,23857420,5300,5310,5310,5300,92
20241002,090700,23369440,5300,5310,5310,5300,28
20241002,090600,23220990,5310,5310,5310,5310,15
20241002,090500,23141340,5310,5310,5310,5310,0
20241002,090400,23141340,5310,5300,5310,5300,29
20241002,090300,22987540,5300,5310,5310,5300,2
20241002,090200,22976930,5310,5280,5310,5280,106
20241002,090100,22417100,5320,5300,5320,5300,11
20241002,090000,22358600,5320,5200,5320,5200,4285