KissMeData/094840/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,200500,75933470,6090,6090,6090,6090,1160
20241002,200400,75933470,6090,6090,6090,6090,0
20241002,200300,75933470,6090,6090,6090,6090,0
20241002,200200,75933470,6090,6090,6090,6090,0
20241002,200100,75933470,6090,6090,6090,6090,0
20241002,200000,75933470,6090,6090,6090,6090,0
20241002,195900,75933470,6090,6090,6090,6090,0
20241002,195800,75933470,6090,6090,6090,6090,0
20241002,195700,75933470,6090,6090,6090,6090,0
20241002,195600,75933470,6090,6090,6090,6090,0
20241002,195500,75933470,6090,6090,6090,6090,0
20241002,195400,75933470,6090,6090,6090,6090,0
20241002,195300,75933470,6090,6090,6090,6090,0
20241002,195200,75933470,6090,6090,6090,6090,0
20241002,195100,75933470,6090,6090,6090,6090,0
20241002,195000,75933470,6090,6090,6090,6090,0
20241002,194900,75933470,6090,6090,6090,6090,0
20241002,194800,75933470,6090,6090,6090,6090,0
20241002,194700,75933470,6090,6090,6090,6090,0
20241002,194600,75933470,6090,6090,6090,6090,0
20241002,194500,75933470,6090,6090,6090,6090,0
20241002,194400,75933470,6090,6090,6090,6090,0
20241002,194300,75933470,6090,6090,6090,6090,0
20241002,194200,75933470,6090,6090,6090,6090,0
20241002,194100,75933470,6090,6090,6090,6090,0
20241002,194000,75933470,6090,6090,6090,6090,0
20241002,193900,75933470,6090,6090,6090,6090,0
20241002,193800,75933470,6090,6090,6090,6090,0
20241002,193700,75933470,6090,6090,6090,6090,0
20241002,193600,75933470,6090,6090,6090,6090,0
20241002,193500,75933470,6090,6090,6090,6090,1160
20241002,193400,75933470,6090,6090,6090,6090,0
20241002,193300,75933470,6090,6090,6090,6090,0
20241002,193200,75933470,6090,6090,6090,6090,0
20241002,193100,75933470,6090,6090,6090,6090,0
20241002,193000,75933470,6090,6090,6090,6090,0
20241002,192900,75933470,6090,6090,6090,6090,0
20241002,192800,75933470,6090,6090,6090,6090,0
20241002,192700,75933470,6090,6090,6090,6090,0
20241002,192600,75933470,6090,6090,6090,6090,0
20241002,192500,75933470,6090,6090,6090,6090,0
20241002,192400,75933470,6090,6090,6090,6090,0
20241002,192300,75933470,6090,6090,6090,6090,0
20241002,192200,75933470,6090,6090,6090,6090,0
20241002,192100,75933470,6090,6090,6090,6090,0
20241002,192000,75933470,6090,6090,6090,6090,0
20241002,191900,75933470,6090,6090,6090,6090,0
20241002,191800,75933470,6090,6090,6090,6090,0
20241002,191700,75933470,6090,6090,6090,6090,0
20241002,191600,75933470,6090,6090,6090,6090,0
20241002,191500,75933470,6090,6090,6090,6090,0
20241002,191400,75933470,6090,6090,6090,6090,0
20241002,191300,75933470,6090,6090,6090,6090,0
20241002,191200,75933470,6090,6090,6090,6090,0
20241002,191100,75933470,6090,6090,6090,6090,0
20241002,191000,75933470,6090,6090,6090,6090,0
20241002,190900,75933470,6090,6090,6090,6090,0
20241002,190800,75933470,6090,6090,6090,6090,0
20241002,190700,75933470,6090,6090,6090,6090,0
20241002,190600,75933470,6090,6090,6090,6090,0
20241002,190500,75933470,6090,6090,6090,6090,1160
20241002,190400,75933470,6090,6090,6090,6090,0
20241002,190300,75933470,6090,6090,6090,6090,0
20241002,190200,75933470,6090,6090,6090,6090,0
20241002,190100,75933470,6090,6090,6090,6090,0
20241002,190000,75933470,6090,6090,6090,6090,0
20241002,185900,75933470,6090,6090,6090,6090,0
20241002,185800,75933470,6090,6090,6090,6090,0
20241002,185700,75933470,6090,6090,6090,6090,0
20241002,185600,75933470,6090,6090,6090,6090,0
20241002,185500,75933470,6090,6090,6090,6090,0
20241002,185400,75933470,6090,6090,6090,6090,0
20241002,185300,75933470,6090,6090,6090,6090,0
20241002,185200,75933470,6090,6090,6090,6090,0
20241002,185100,75933470,6090,6090,6090,6090,0
20241002,185000,75933470,6090,6090,6090,6090,0
20241002,184900,75933470,6090,6090,6090,6090,0
20241002,184800,75933470,6090,6090,6090,6090,0
20241002,184700,75933470,6090,6090,6090,6090,0
20241002,184600,75933470,6090,6090,6090,6090,0
20241002,184500,75933470,6090,6090,6090,6090,0
20241002,184400,75933470,6090,6090,6090,6090,0
20241002,184300,75933470,6090,6090,6090,6090,0
20241002,184200,75933470,6090,6090,6090,6090,0
20241002,184100,75933470,6090,6090,6090,6090,0
20241002,184000,75933470,6090,6090,6090,6090,0
20241002,183900,75933470,6090,6090,6090,6090,0
20241002,183800,75933470,6090,6090,6090,6090,0
20241002,183700,75933470,6090,6090,6090,6090,0
20241002,183600,75933470,6090,6090,6090,6090,0
20241002,183500,75933470,6090,6090,6090,6090,1160
20241002,183400,75933470,6090,6090,6090,6090,0
20241002,183300,75933470,6090,6090,6090,6090,0
20241002,183200,75933470,6090,6090,6090,6090,0
20241002,183100,75933470,6090,6090,6090,6090,0
20241002,183000,75933470,6090,6090,6090,6090,0
20241002,182900,75933470,6090,6090,6090,6090,0
20241002,182800,75933470,6090,6090,6090,6090,0
20241002,182700,75933470,6090,6090,6090,6090,0
20241002,182600,75933470,6090,6090,6090,6090,0
20241002,182500,75933470,6090,6090,6090,6090,0
20241002,182400,75933470,6090,6090,6090,6090,0
20241002,182300,75933470,6090,6090,6090,6090,0
20241002,182200,75933470,6090,6090,6090,6090,0
20241002,182100,75933470,6090,6090,6090,6090,0
20241002,182000,75933470,6090,6090,6090,6090,0
20241002,181900,75933470,6090,6090,6090,6090,0
20241002,181800,75933470,6090,6090,6090,6090,0
20241002,181700,75933470,6090,6090,6090,6090,0
20241002,181600,75933470,6090,6090,6090,6090,0
20241002,181500,75933470,6090,6090,6090,6090,0
20241002,181400,75933470,6090,6090,6090,6090,0
20241002,181300,75933470,6090,6090,6090,6090,0
20241002,181200,75933470,6090,6090,6090,6090,0
20241002,181100,75933470,6090,6090,6090,6090,0
20241002,181000,75933470,6090,6090,6090,6090,0
20241002,180900,75933470,6090,6090,6090,6090,0
20241002,180800,75933470,6090,6090,6090,6090,0
20241002,180700,75933470,6090,6090,6090,6090,0
20241002,180600,75933470,6090,6090,6090,6090,0
20241002,180500,75933470,6090,6090,6090,6090,1160
20241002,180400,75933470,6090,6090,6090,6090,0
20241002,180300,75933470,6090,6090,6090,6090,0
20241002,180200,75933470,6090,6090,6090,6090,0
20241002,180100,75933470,6090,6090,6090,6090,0
20241002,180000,75933470,6090,6090,6090,6090,0
20241002,175900,75933470,6090,6090,6090,6090,0
20241002,175800,75933470,6090,6090,6090,6090,0
20241002,175700,75933470,6090,6090,6090,6090,0
20241002,175600,75933470,6090,6090,6090,6090,0
20241002,175500,75933470,6090,6090,6090,6090,0
20241002,175400,75933470,6090,6090,6090,6090,0
20241002,175300,75933470,6090,6090,6090,6090,0
20241002,175200,75933470,6090,6090,6090,6090,0
20241002,175100,75933470,6090,6090,6090,6090,0
20241002,175000,75933470,6090,6090,6090,6090,0
20241002,174900,75933470,6090,6090,6090,6090,0
20241002,174800,75933470,6090,6090,6090,6090,0
20241002,174700,75933470,6090,6090,6090,6090,0
20241002,174600,75933470,6090,6090,6090,6090,0
20241002,174500,75933470,6090,6090,6090,6090,0
20241002,174400,75933470,6090,6090,6090,6090,0
20241002,174300,75933470,6090,6090,6090,6090,0
20241002,174200,75933470,6090,6090,6090,6090,0
20241002,174100,75933470,6090,6090,6090,6090,0
20241002,174000,75933470,6090,6090,6090,6090,0
20241002,173900,75933470,6090,6090,6090,6090,0
20241002,173800,75933470,6090,6090,6090,6090,0
20241002,173700,75933470,6090,6090,6090,6090,0
20241002,173600,75933470,6090,6090,6090,6090,0
20241002,173500,75933470,6090,6090,6090,6090,1160
20241002,173400,75933470,6090,6090,6090,6090,0
20241002,173300,75933470,6090,6090,6090,6090,0
20241002,173200,75933470,6090,6090,6090,6090,0
20241002,173100,75933470,6090,6090,6090,6090,0
20241002,173000,75933470,6090,6090,6090,6090,0
20241002,172900,75933470,6090,6090,6090,6090,0
20241002,172800,75933470,6090,6090,6090,6090,0
20241002,172700,75933470,6090,6090,6090,6090,0
20241002,172600,75933470,6090,6090,6090,6090,0
20241002,172500,75933470,6090,6090,6090,6090,0
20241002,172400,75933470,6090,6090,6090,6090,0
20241002,172300,75933470,6090,6090,6090,6090,0
20241002,172200,75933470,6090,6090,6090,6090,0
20241002,172100,75933470,6090,6090,6090,6090,0
20241002,172000,75933470,6090,6090,6090,6090,0
20241002,171900,75933470,6090,6090,6090,6090,0
20241002,171800,75933470,6090,6090,6090,6090,0
20241002,171700,75933470,6090,6090,6090,6090,0
20241002,171600,75933470,6090,6090,6090,6090,0
20241002,171500,75933470,6090,6090,6090,6090,0
20241002,171400,75933470,6090,6090,6090,6090,0
20241002,171300,75933470,6090,6090,6090,6090,0
20241002,171200,75933470,6090,6090,6090,6090,0
20241002,171100,75933470,6090,6090,6090,6090,0
20241002,171000,75933470,6090,6090,6090,6090,0
20241002,170900,75933470,6090,6090,6090,6090,0
20241002,170800,75933470,6090,6090,6090,6090,0
20241002,170700,75933470,6090,6090,6090,6090,0
20241002,170600,75933470,6090,6090,6090,6090,0
20241002,170500,75933470,6090,6090,6090,6090,1160
20241002,170400,75933470,6090,6090,6090,6090,0
20241002,170300,75933470,6090,6090,6090,6090,0
20241002,170200,75933470,6090,6090,6090,6090,0
20241002,170100,75933470,6090,6090,6090,6090,0
20241002,170000,75933470,6090,6090,6090,6090,0
20241002,165900,75933470,6090,6090,6090,6090,0
20241002,165800,75933470,6090,6090,6090,6090,0
20241002,165700,75933470,6090,6090,6090,6090,0
20241002,165600,75933470,6090,6090,6090,6090,0
20241002,165500,75933470,6090,6090,6090,6090,0
20241002,165400,75933470,6090,6090,6090,6090,0
20241002,165300,75933470,6090,6090,6090,6090,0
20241002,165200,75933470,6090,6090,6090,6090,0
20241002,165100,75933470,6090,6090,6090,6090,0
20241002,165000,75933470,6090,6090,6090,6090,0
20241002,164900,75933470,6090,6090,6090,6090,0
20241002,164800,75933470,6090,6090,6090,6090,0
20241002,164700,75933470,6090,6090,6090,6090,0
20241002,164600,75933470,6090,6090,6090,6090,0
20241002,164500,75933470,6090,6090,6090,6090,0
20241002,164400,75933470,6090,6090,6090,6090,0
20241002,164300,75933470,6090,6090,6090,6090,0
20241002,164200,75933470,6090,6090,6090,6090,0
20241002,164100,75933470,6090,6090,6090,6090,0
20241002,164000,75933470,6090,6090,6090,6090,0
20241002,163900,75933470,6090,6090,6090,6090,0
20241002,163800,75933470,6090,6090,6090,6090,0
20241002,163700,75933470,6090,6090,6090,6090,0
20241002,163600,75933470,6090,6090,6090,6090,0
20241002,163500,75933470,6090,6090,6090,6090,1160
20241002,163400,75933470,6090,6090,6090,6090,0
20241002,163300,75933470,6090,6090,6090,6090,0
20241002,163200,75933470,6090,6090,6090,6090,0
20241002,163100,75933470,6090,6090,6090,6090,0
20241002,163000,75933470,6090,6090,6090,6090,0
20241002,162900,75933470,6090,6090,6090,6090,0
20241002,162800,75933470,6090,6090,6090,6090,0
20241002,162700,75933470,6090,6090,6090,6090,0
20241002,162600,75933470,6090,6090,6090,6090,0
20241002,162500,75933470,6090,6090,6090,6090,0
20241002,162400,75933470,6090,6090,6090,6090,0
20241002,162300,75933470,6090,6090,6090,6090,0
20241002,162200,75933470,6090,6090,6090,6090,0
20241002,162100,75933470,6090,6090,6090,6090,0
20241002,162000,75933470,6090,6090,6090,6090,0
20241002,161900,75933470,6090,6090,6090,6090,0
20241002,161800,75933470,6090,6090,6090,6090,0
20241002,161700,75933470,6090,6090,6090,6090,0
20241002,161600,75933470,6090,6090,6090,6090,0
20241002,161500,75933470,6090,6090,6090,6090,0
20241002,161400,75933470,6090,6090,6090,6090,0
20241002,161300,75933470,6090,6090,6090,6090,0
20241002,161200,75933470,6090,6090,6090,6090,0
20241002,161100,75933470,6090,6090,6090,6090,0
20241002,161000,75933470,6090,6090,6090,6090,0
20241002,160900,75933470,6090,6090,6090,6090,0
20241002,160800,75933470,6090,6090,6090,6090,0
20241002,160700,75933470,6090,6090,6090,6090,0
20241002,160600,75933470,6090,6090,6090,6090,0
20241002,160500,75933470,6090,6090,6090,6090,1160
20241002,160400,75933470,6090,6090,6090,6090,0
20241002,160300,75933470,6090,6090,6090,6090,0
20241002,160200,75933470,6090,6090,6090,6090,0
20241002,160100,75933470,6090,6090,6090,6090,0
20241002,160000,75933470,6090,6090,6090,6090,0
20241002,155900,75933470,6090,6090,6090,6090,0
20241002,155800,75933470,6090,6090,6090,6090,0
20241002,155700,75933470,6090,6090,6090,6090,0
20241002,155600,75933470,6090,6090,6090,6090,0
20241002,155500,75933470,6090,6090,6090,6090,0
20241002,155400,75933470,6090,6090,6090,6090,0
20241002,155300,75933470,6090,6090,6090,6090,0
20241002,155200,75933470,6090,6090,6090,6090,0
20241002,155100,75933470,6090,6090,6090,6090,0
20241002,155000,75933470,6090,6090,6090,6090,0
20241002,154900,75933470,6090,6090,6090,6090,0
20241002,154800,75933470,6090,6090,6090,6090,0
20241002,154700,75933470,6090,6090,6090,6090,0
20241002,154600,75933470,6090,6090,6090,6090,0
20241002,154500,75933470,6090,6090,6090,6090,0
20241002,154400,75933470,6090,6090,6090,6090,0
20241002,154300,75933470,6090,6090,6090,6090,0
20241002,154200,75933470,6090,6090,6090,6090,0
20241002,154100,75933470,6090,6090,6090,6090,0
20241002,154000,75933470,6090,6090,6090,6090,0
20241002,153900,75933470,6090,6090,6090,6090,0
20241002,153800,75933470,6090,6090,6090,6090,0
20241002,153700,75933470,6090,6090,6090,6090,0
20241002,153600,75933470,6090,6090,6090,6090,0
20241002,153500,75933470,6090,6090,6090,6090,1160
20241002,153400,75933470,6090,6090,6090,6090,0
20241002,153300,75933470,6090,6090,6090,6090,0
20241002,153200,75933470,6090,6090,6090,6090,0
20241002,153100,75933470,6090,6090,6090,6090,0
20241002,153000,75933470,6090,6090,6090,6090,1160
20241002,152900,68869070,5950,5950,5950,5950,0
20241002,152800,68869070,5950,5950,5950,5950,0
20241002,152700,68869070,5950,5950,5950,5950,0
20241002,152600,68869070,5950,5950,5950,5950,0
20241002,152500,68869070,5950,5950,5950,5950,0
20241002,152400,68869070,5950,5950,5950,5950,0
20241002,152300,68869070,5950,5950,5950,5950,0
20241002,152200,68869070,5950,5950,5950,5950,0
20241002,152100,68869070,5950,5950,5950,5950,0
20241002,152000,68869070,5950,5950,5950,5950,0
20241002,151900,68869070,5950,6010,6040,5950,255
20241002,151800,67347650,6050,6000,6070,5990,200
20241002,151700,66143410,6000,5990,6000,5990,305
20241002,151600,64315450,5990,5990,5990,5990,0
20241002,151500,64315450,5990,5990,5990,5990,0
20241002,151400,64315450,5990,5990,5990,5990,5
20241002,151300,64285500,5960,5960,5960,5960,0
20241002,151200,64285500,5960,5990,5990,5960,151
20241002,151100,63381040,5990,5940,5990,5940,72
20241002,151000,62952260,5990,5980,5990,5940,811
20241002,150900,58130470,5980,5980,5980,5980,0
20241002,150800,58130470,5980,5980,5980,5980,42
20241002,150700,57879310,5960,5960,5960,5960,0
20241002,150600,57879310,5960,5960,5960,5960,0
20241002,150500,57879310,5960,5960,5960,5960,0
20241002,150400,57879310,5960,5960,5960,5960,0
20241002,150300,57879310,5960,5960,5960,5960,0
20241002,150200,57879310,5960,5960,5960,5960,100
20241002,150100,57283310,5950,5980,5980,5950,300
20241002,150000,55497050,6010,6010,6010,6010,0
20241002,145900,55497050,6010,5990,6010,5950,211
20241002,145800,54239300,5990,6000,6000,5990,14
20241002,145700,54155380,6010,6010,6010,6010,0
20241002,145600,54155380,6010,6010,6010,6010,0
20241002,145500,54155380,6010,6010,6010,6010,0
20241002,145400,54155380,6010,6010,6010,6010,0
20241002,145300,54155380,6010,6000,6010,6000,16
20241002,145200,54059270,6010,5990,6010,5960,711
20241002,145100,49814950,5990,5990,5990,5990,0
20241002,145000,49814950,5990,5990,5990,5990,0
20241002,144900,49814950,5990,5990,5990,5990,45
20241002,144800,49545400,6000,6000,6000,6000,0
20241002,144700,49545400,6000,6000,6000,6000,0
20241002,144600,49545400,6000,6000,6000,6000,0
20241002,144500,49545400,6000,6000,6000,6000,0
20241002,144400,49545400,6000,6000,6000,6000,0
20241002,144300,49545400,6000,6000,6000,6000,0
20241002,144200,49545400,6000,6000,6000,6000,0
20241002,144100,49545400,6000,6000,6000,6000,0
20241002,144000,49545400,6000,6000,6000,6000,4
20241002,143900,49521400,6000,6000,6000,6000,100
20241002,143800,48921400,6010,6010,6010,6010,4
20241002,143700,48897360,6020,6020,6020,6020,0
20241002,143600,48897360,6020,6020,6020,6020,0
20241002,143500,48897360,6020,6020,6020,6020,0
20241002,143400,48897360,6020,6020,6020,6020,0
20241002,143300,48897360,6020,6020,6020,6020,0
20241002,143200,48897360,6020,6020,6020,6020,0
20241002,143100,48897360,6020,6020,6020,6020,3
20241002,143000,48879300,6020,6020,6020,6020,1
20241002,142900,48873280,6020,6020,6020,6020,0
20241002,142800,48873280,6020,6020,6020,6020,0
20241002,142700,48873280,6020,6020,6020,6020,0
20241002,142600,48873280,6020,6020,6020,6020,0
20241002,142500,48873280,6020,6020,6020,6020,0
20241002,142400,48873280,6020,6020,6020,6020,0
20241002,142300,48873280,6020,6020,6020,6020,0
20241002,142200,48873280,6020,6020,6020,6020,0
20241002,142100,48873280,6020,6020,6020,6020,0
20241002,142000,48873280,6020,6020,6020,6020,0
20241002,141900,48873280,6020,6020,6020,6020,0
20241002,141800,48873280,6020,6020,6020,6020,0
20241002,141700,48873280,6020,6020,6020,6020,0
20241002,141600,48873280,6020,6020,6020,6020,0
20241002,141500,48873280,6020,6020,6020,6020,1
20241002,141400,48867260,6030,6030,6030,6030,1
20241002,141300,48861230,6030,6030,6030,6030,0
20241002,141200,48861230,6030,6030,6030,6030,0
20241002,141100,48861230,6030,6030,6030,6030,0
20241002,141000,48861230,6030,6030,6030,6030,0
20241002,140900,48861230,6030,6030,6030,6030,0
20241002,140800,48861230,6030,6030,6030,6030,0
20241002,140700,48861230,6030,6030,6030,6030,0
20241002,140600,48861230,6030,6030,6030,6030,0
20241002,140500,48861230,6030,6030,6030,6030,0
20241002,140400,48861230,6030,6030,6030,6030,0
20241002,140300,48861230,6030,6030,6030,6030,0
20241002,140200,48861230,6030,6030,6030,6030,0
20241002,140100,48861230,6030,6030,6030,6030,0
20241002,140000,48861230,6030,6030,6030,6030,0
20241002,135900,48861230,6030,6030,6030,6030,0
20241002,135800,48861230,6030,6030,6030,6030,0
20241002,135700,48861230,6030,6030,6030,6030,0
20241002,135600,48861230,6030,6030,6030,6030,0
20241002,135500,48861230,6030,6030,6030,6030,0
20241002,135400,48861230,6030,6030,6030,6030,0
20241002,135300,48861230,6030,6010,6030,6000,65
20241002,135200,48471190,6030,6030,6030,6030,1
20241002,135100,48465160,6000,6000,6000,6000,0
20241002,135000,48465160,6000,6000,6000,6000,0
20241002,134900,48465160,6000,6000,6000,6000,0
20241002,134800,48465160,6000,6000,6000,6000,0
20241002,134700,48465160,6000,6000,6000,6000,0
20241002,134600,48465160,6000,6000,6000,6000,0
20241002,134500,48465160,6000,6000,6000,6000,0
20241002,134400,48465160,6000,6000,6000,6000,0
20241002,134300,48465160,6000,6000,6000,6000,0
20241002,134200,48465160,6000,6000,6000,6000,0
20241002,134100,48465160,6000,6000,6000,6000,0
20241002,134000,48465160,6000,6000,6000,6000,0
20241002,133900,48465160,6000,6000,6000,6000,0
20241002,133800,48465160,6000,6000,6000,6000,0
20241002,133700,48465160,6000,6010,6010,6000,100
20241002,133600,47865150,6050,6050,6050,6050,0
20241002,133500,47865150,6050,6050,6050,6050,0
20241002,133400,47865150,6050,6030,6050,6030,2
20241002,133300,47853070,6000,6020,6020,6000,150
20241002,133200,46952930,6040,6040,6040,6040,0
20241002,133100,46952930,6040,6040,6040,6040,7
20241002,133000,46910650,6050,6050,6050,6050,1
20241002,132900,46904600,6050,6050,6050,6050,0
20241002,132800,46904600,6050,6050,6050,6050,0
20241002,132700,46904600,6050,6050,6050,6050,0
20241002,132600,46904600,6050,6050,6050,6050,0
20241002,132500,46904600,6050,6050,6050,6050,0
20241002,132400,46904600,6050,6050,6050,6050,0
20241002,132300,46904600,6050,6050,6050,6050,0
20241002,132200,46904600,6050,6050,6050,6050,0
20241002,132100,46904600,6050,6050,6050,6050,0
20241002,132000,46904600,6050,6050,6050,6050,0
20241002,131900,46904600,6050,6050,6050,6050,0
20241002,131800,46904600,6050,6050,6050,6050,4
20241002,131700,46880400,6030,6030,6030,6030,0
20241002,131600,46880400,6030,6030,6030,6030,0
20241002,131500,46880400,6030,6030,6030,6030,0
20241002,131400,46880400,6030,6030,6030,6030,0
20241002,131300,46880400,6030,6030,6030,6030,0
20241002,131200,46880400,6030,6030,6030,6030,0
20241002,131100,46880400,6030,6030,6030,6030,0
20241002,131000,46880400,6030,6030,6030,6030,0
20241002,130900,46880400,6030,6030,6030,6030,0
20241002,130800,46880400,6030,6030,6030,6030,0
20241002,130700,46880400,6030,6030,6030,6030,0
20241002,130600,46880400,6030,6030,6030,6030,0
20241002,130500,46880400,6030,6030,6030,6030,0
20241002,130400,46880400,6030,6030,6030,6030,100
20241002,130300,46277400,6030,6030,6030,6030,0
20241002,130200,46277400,6030,6030,6030,6030,0
20241002,130100,46277400,6030,6030,6030,6030,0
20241002,130000,46277400,6030,6030,6030,6030,0
20241002,125900,46277400,6030,6030,6030,6030,0
20241002,125800,46277400,6030,6030,6030,6030,0
20241002,125700,46277400,6030,6040,6040,6030,360
20241002,125600,44105760,6030,6030,6030,6030,0
20241002,125500,44105760,6030,6030,6030,6030,0
20241002,125400,44105760,6030,6030,6030,6030,0
20241002,125300,44105760,6030,6030,6030,6030,0
20241002,125200,44105760,6030,6030,6030,6030,0
20241002,125100,44105760,6030,6030,6030,6030,0
20241002,125000,44105760,6030,6030,6030,6030,0
20241002,124900,44105760,6030,6030,6030,6030,0
20241002,124800,44105760,6030,6030,6030,6030,0
20241002,124700,44105760,6030,6030,6030,6030,0
20241002,124600,44105760,6030,6030,6030,6030,0
20241002,124500,44105760,6030,6030,6030,6030,0
20241002,124400,44105760,6030,6040,6040,6030,60
20241002,124300,43743840,6070,6070,6070,6070,0
20241002,124200,43743840,6070,6070,6070,6070,0
20241002,124100,43743840,6070,6070,6070,6070,0
20241002,124000,43743840,6070,6070,6070,6070,0
20241002,123900,43743840,6070,6070,6070,6070,0
20241002,123800,43743840,6070,6070,6070,6070,0
20241002,123700,43743840,6070,6070,6070,6070,0
20241002,123600,43743840,6070,6070,6070,6070,0
20241002,123500,43743840,6070,6070,6070,6070,0
20241002,123400,43743840,6070,6070,6070,6070,0
20241002,123300,43743840,6070,6070,6070,6070,0
20241002,123200,43743840,6070,6070,6070,6070,0
20241002,123100,43743840,6070,6050,6070,6050,100
20241002,123000,43138810,6040,6040,6040,6040,0
20241002,122900,43138810,6040,6040,6040,6040,0
20241002,122800,43138810,6040,6040,6040,6040,0
20241002,122700,43138810,6040,6040,6040,6040,0
20241002,122600,43138810,6040,6040,6040,6040,0
20241002,122500,43138810,6040,6040,6040,6040,0
20241002,122400,43138810,6040,6040,6040,6040,0
20241002,122300,43138810,6040,6040,6040,6040,0
20241002,122200,43138810,6040,6040,6040,6040,0
20241002,122100,43138810,6040,6040,6040,6040,0
20241002,122000,43138810,6040,6040,6040,6040,11
20241002,121900,43072370,6030,6030,6030,6030,0
20241002,121800,43072370,6030,6030,6030,6030,0
20241002,121700,43072370,6030,6030,6030,6030,0
20241002,121600,43072370,6030,6030,6030,6030,8
20241002,121500,43024130,6040,6040,6040,6040,0
20241002,121400,43024130,6040,6040,6040,6040,0
20241002,121300,43024130,6040,6040,6040,6040,0
20241002,121200,43024130,6040,6030,6040,6030,2
20241002,121100,43012060,5980,5980,5980,5980,0
20241002,121000,43012060,5980,5980,5980,5980,0
20241002,120900,43012060,5980,5980,5980,5980,0
20241002,120800,43012060,5980,5980,5980,5980,0
20241002,120700,43012060,5980,5980,5980,5980,0
20241002,120600,43012060,5980,5980,5980,5980,0
20241002,120500,43012060,5980,5980,5980,5980,0
20241002,120400,43012060,5980,5980,5980,5980,0
20241002,120300,43012060,5980,5980,5980,5980,0
20241002,120200,43012060,5980,6000,6000,5980,227
20241002,120100,41652230,6000,6000,6000,6000,11
20241002,120000,41586230,6000,6000,6000,6000,24
20241002,115900,41442230,6000,6000,6000,6000,118
20241002,115800,40734230,6000,6000,6000,6000,0
20241002,115700,40734230,6000,6000,6000,6000,0
20241002,115600,40734230,6000,6000,6000,6000,0
20241002,115500,40734230,6000,6000,6000,6000,0
20241002,115400,40734230,6000,6000,6000,6000,0
20241002,115300,40734230,6000,6000,6000,6000,0
20241002,115200,40734230,6000,6000,6000,6000,93
20241002,115100,40176230,6000,6000,6000,6000,0
20241002,115000,40176230,6000,6000,6000,6000,0
20241002,114900,40176230,6000,6020,6020,6000,50
20241002,114800,39876000,6030,6030,6030,6030,0
20241002,114700,39876000,6030,6030,6030,6030,0
20241002,114600,39876000,6030,6030,6030,6030,0
20241002,114500,39876000,6030,6030,6030,6030,0
20241002,114400,39876000,6030,6030,6030,6030,0
20241002,114300,39876000,6030,6030,6030,6030,0
20241002,114200,39876000,6030,6030,6030,6030,0
20241002,114100,39876000,6030,6040,6040,6030,3
20241002,114000,39857900,6040,6040,6040,6040,0
20241002,113900,39857900,6040,6040,6040,6040,0
20241002,113800,39857900,6040,6040,6040,6040,0
20241002,113700,39857900,6040,6040,6040,6040,20
20241002,113600,39737100,6050,6050,6050,6050,0
20241002,113500,39737100,6050,6050,6050,6050,0
20241002,113400,39737100,6050,6050,6050,6050,0
20241002,113300,39737100,6050,6050,6050,6050,0
20241002,113200,39737100,6050,6050,6050,6050,1
20241002,113100,39731050,6050,6050,6050,6050,0
20241002,113000,39731050,6050,6050,6050,6050,1
20241002,112900,39725000,6050,6050,6050,6050,0
20241002,112800,39725000,6050,6050,6050,6050,0
20241002,112700,39725000,6050,6050,6050,6050,0
20241002,112600,39725000,6050,6050,6050,6050,0
20241002,112500,39725000,6050,6050,6050,6050,0
20241002,112400,39725000,6050,6050,6050,6050,4
20241002,112300,39700800,6050,6050,6050,6050,0
20241002,112200,39700800,6050,6050,6050,6050,0
20241002,112100,39700800,6050,6050,6050,6050,0
20241002,112000,39700800,6050,6050,6050,6050,1
20241002,111900,39694750,6050,6040,6050,6040,99
20241002,111800,39096730,6040,6040,6040,6040,1
20241002,111700,39090690,6000,6000,6000,6000,0
20241002,111600,39090690,6000,6000,6000,6000,0
20241002,111500,39090690,6000,6000,6000,6000,0
20241002,111400,39090690,6000,6000,6000,6000,0
20241002,111300,39090690,6000,6020,6020,6000,70
20241002,111200,38670420,6030,6030,6030,6030,0
20241002,111100,38670420,6030,6030,6030,6030,0
20241002,111000,38670420,6030,6030,6030,6030,0
20241002,110900,38670420,6030,6030,6030,6030,0
20241002,110800,38670420,6030,6030,6030,6030,0
20241002,110700,38670420,6030,6030,6030,6030,26
20241002,110600,38513640,6040,6040,6040,6040,0
20241002,110500,38513640,6040,6040,6040,6040,0
20241002,110400,38513640,6040,6040,6040,6040,0
20241002,110300,38513640,6040,6040,6040,6040,0
20241002,110200,38513640,6040,6040,6040,6040,0
20241002,110100,38513640,6040,6040,6040,6040,0
20241002,110000,38513640,6040,6040,6040,6040,0
20241002,105900,38513640,6040,6040,6040,6040,1
20241002,105800,38507600,6050,6050,6050,6050,0
20241002,105700,38507600,6050,6050,6050,6050,0
20241002,105600,38507600,6050,6050,6050,6050,0
20241002,105500,38507600,6050,6050,6050,6050,0
20241002,105400,38507600,6050,6050,6050,6050,0
20241002,105300,38507600,6050,6050,6050,6050,0
20241002,105200,38507600,6050,6050,6050,6050,0
20241002,105100,38507600,6050,6050,6050,6050,0
20241002,105000,38507600,6050,6050,6050,6050,0
20241002,104900,38507600,6050,6050,6050,6050,0
20241002,104800,38507600,6050,6050,6050,6050,0
20241002,104700,38507600,6050,6050,6050,6050,0
20241002,104600,38507600,6050,6050,6050,6050,0
20241002,104500,38507600,6050,6040,6050,6040,50
20241002,104400,38205110,6010,6010,6010,6010,1
20241002,104300,38199100,6010,6010,6010,6010,0
20241002,104200,38199100,6010,6010,6010,6010,0
20241002,104100,38199100,6010,6010,6010,6010,0
20241002,104000,38199100,6010,6040,6040,6010,98
20241002,103900,37610030,6040,6040,6040,6040,1
20241002,103800,37603990,6050,6050,6050,6050,0
20241002,103700,37603990,6050,6050,6050,6050,0
20241002,103600,37603990,6050,6050,6050,6050,0
20241002,103500,37603990,6050,6050,6050,6050,0
20241002,103400,37603990,6050,6050,6050,6050,0
20241002,103300,37603990,6050,6050,6050,6050,0
20241002,103200,37603990,6050,6050,6050,6050,0
20241002,103100,37603990,6050,6050,6050,6050,0
20241002,103000,37603990,6050,6050,6050,6050,1
20241002,102900,37597940,6050,6050,6050,6050,0
20241002,102800,37597940,6050,6050,6050,6050,0
20241002,102700,37597940,6050,6050,6050,6050,0
20241002,102600,37597940,6050,6050,6050,6050,0
20241002,102500,37597940,6050,6050,6050,6050,0
20241002,102400,37597940,6050,6050,6050,6050,0
20241002,102300,37597940,6050,6050,6050,6050,0
20241002,102200,37597940,6050,6050,6050,6050,0
20241002,102100,37597940,6050,6020,6050,6020,3
20241002,102000,37579830,6010,6010,6010,6010,166
20241002,101900,36582170,6010,6010,6010,6010,101
20241002,101800,35975160,6000,6000,6000,6000,1
20241002,101700,35969160,5990,5990,5990,5990,0
20241002,101600,35969160,5990,5980,5990,5980,239
20241002,101500,34539930,5980,5980,5980,5980,0
20241002,101400,34539930,5980,5980,5980,5980,0
20241002,101300,34539930,5980,5980,5980,5980,0
20241002,101200,34539930,5980,5980,5980,5980,0
20241002,101100,34539930,5980,5980,5980,5980,0
20241002,101000,34539930,5980,5980,5980,5980,0
20241002,100900,34539930,5980,5980,5980,5980,0
20241002,100800,34539930,5980,5980,5980,5980,0
20241002,100700,34539930,5980,5970,5980,5970,321
20241002,100600,32623350,5970,5980,5980,5970,216
20241002,100500,31333770,5980,5980,5980,5980,0
20241002,100400,31333770,5980,5980,5980,5980,444
20241002,100300,28678650,5980,5980,5980,5980,0
20241002,100200,28678650,5980,5980,5980,5980,0
20241002,100100,28678650,5980,5980,5980,5980,0
20241002,100000,28678650,5980,5980,5980,5980,0
20241002,095900,28678650,5980,5980,5980,5980,0
20241002,095800,28678650,5980,5970,5980,5970,2
20241002,095700,28666700,5970,5970,5970,5970,0
20241002,095600,28666700,5970,5970,5970,5970,0
20241002,095500,28666700,5970,5970,5970,5970,0
20241002,095400,28666700,5970,5970,5970,5970,7
20241002,095300,28624910,5970,5970,5970,5970,0
20241002,095200,28624910,5970,5970,5970,5970,34
20241002,095100,28421930,5980,5980,5980,5980,0
20241002,095000,28421930,5980,5980,5980,5980,0
20241002,094900,28421930,5980,5980,5980,5980,0
20241002,094800,28421930,5980,5980,5980,5980,0
20241002,094700,28421930,5980,5980,5980,5980,0
20241002,094600,28421930,5980,5980,5980,5980,0
20241002,094500,28421930,5980,5980,5980,5980,0
20241002,094400,28421930,5980,5980,5980,5980,0
20241002,094300,28421930,5980,5980,5980,5980,0
20241002,094200,28421930,5980,5980,5980,5980,122
20241002,094100,27692370,5980,5980,5980,5980,0
20241002,094000,27692370,5980,5980,5980,5980,0
20241002,093900,27692370,5980,5980,5980,5980,0
20241002,093800,27692370,5980,5980,5980,5980,0
20241002,093700,27692370,5980,5980,5980,5980,0
20241002,093600,27692370,5980,5980,5980,5980,0
20241002,093500,27692370,5980,5980,5980,5980,0
20241002,093400,27692370,5980,5980,5980,5980,0
20241002,093300,27692370,5980,5980,5980,5980,2
20241002,093200,27680410,5940,5950,5950,5940,190
20241002,093100,26551560,5960,5960,5960,5960,0
20241002,093000,26551560,5960,5960,5960,5960,1
20241002,092900,26545600,5960,5960,5960,5960,0
20241002,092800,26545600,5960,5960,5960,5960,107
20241002,092700,25907880,5990,5970,5990,5970,10
20241002,092600,25848040,5970,5970,5970,5970,0
20241002,092500,25848040,5970,5970,5970,5970,0
20241002,092400,25848040,5970,5970,5970,5970,0
20241002,092300,25848040,5970,5960,5970,5960,49
20241002,092200,25555530,5960,5940,5960,5940,246
20241002,092100,24094090,5940,5940,5940,5940,0
20241002,092000,24094090,5940,5940,5940,5940,0
20241002,091900,24094090,5940,5940,5940,5940,0
20241002,091800,24094090,5940,5960,5960,5940,101
20241002,091700,23493460,5950,5950,5950,5950,0
20241002,091600,23493460,5950,5960,5960,5950,126
20241002,091500,22743390,5970,5970,5970,5970,0
20241002,091400,22743390,5970,5970,5970,5970,1
20241002,091300,22737420,5930,5940,5940,5930,339
20241002,091200,20726960,5930,5940,5940,5930,300
20241002,091100,18946290,5930,5970,5970,5930,896
20241002,091000,13623640,5950,5980,5980,5950,198
20241002,090900,12445510,5980,5970,5980,5970,192
20241002,090800,11297740,5940,5940,5940,5940,223
20241002,090700,9973120,5940,5970,5970,5940,510
20241002,090600,6942460,5970,6000,6000,5970,3
20241002,090500,6924500,6010,5940,6060,5940,107
20241002,090400,6287860,5940,5940,5940,5940,0
20241002,090300,6287860,5940,5980,5980,5940,342
20241002,090200,4255100,6040,6040,6040,6040,0
20241002,090100,4255100,6040,6020,6040,5930,175
20241002,090000,3210150,6030,5970,6100,5970,537