KissMeData/094850/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,200500,93227750,5040,5040,5040,5040,63
20241002,200400,93227750,5040,5040,5040,5040,0
20241002,200300,93227750,5040,5040,5040,5040,0
20241002,200200,93227750,5040,5040,5040,5040,0
20241002,200100,93227750,5040,5040,5040,5040,0
20241002,200000,93227750,5040,5040,5040,5040,0
20241002,195900,93227750,5040,5040,5040,5040,0
20241002,195800,93227750,5040,5040,5040,5040,0
20241002,195700,93227750,5040,5040,5040,5040,0
20241002,195600,93227750,5040,5040,5040,5040,0
20241002,195500,93227750,5040,5040,5040,5040,0
20241002,195400,93227750,5040,5040,5040,5040,0
20241002,195300,93227750,5040,5040,5040,5040,0
20241002,195200,93227750,5040,5040,5040,5040,0
20241002,195100,93227750,5040,5040,5040,5040,0
20241002,195000,93227750,5040,5040,5040,5040,0
20241002,194900,93227750,5040,5040,5040,5040,0
20241002,194800,93227750,5040,5040,5040,5040,0
20241002,194700,93227750,5040,5040,5040,5040,0
20241002,194600,93227750,5040,5040,5040,5040,0
20241002,194500,93227750,5040,5040,5040,5040,0
20241002,194400,93227750,5040,5040,5040,5040,0
20241002,194300,93227750,5040,5040,5040,5040,0
20241002,194200,93227750,5040,5040,5040,5040,0
20241002,194100,93227750,5040,5040,5040,5040,0
20241002,194000,93227750,5040,5040,5040,5040,0
20241002,193900,93227750,5040,5040,5040,5040,0
20241002,193800,93227750,5040,5040,5040,5040,0
20241002,193700,93227750,5040,5040,5040,5040,0
20241002,193600,93227750,5040,5040,5040,5040,0
20241002,193500,93227750,5040,5040,5040,5040,63
20241002,193400,93227750,5040,5040,5040,5040,0
20241002,193300,93227750,5040,5040,5040,5040,0
20241002,193200,93227750,5040,5040,5040,5040,0
20241002,193100,93227750,5040,5040,5040,5040,0
20241002,193000,93227750,5040,5040,5040,5040,0
20241002,192900,93227750,5040,5040,5040,5040,0
20241002,192800,93227750,5040,5040,5040,5040,0
20241002,192700,93227750,5040,5040,5040,5040,0
20241002,192600,93227750,5040,5040,5040,5040,0
20241002,192500,93227750,5040,5040,5040,5040,0
20241002,192400,93227750,5040,5040,5040,5040,0
20241002,192300,93227750,5040,5040,5040,5040,0
20241002,192200,93227750,5040,5040,5040,5040,0
20241002,192100,93227750,5040,5040,5040,5040,0
20241002,192000,93227750,5040,5040,5040,5040,0
20241002,191900,93227750,5040,5040,5040,5040,0
20241002,191800,93227750,5040,5040,5040,5040,0
20241002,191700,93227750,5040,5040,5040,5040,0
20241002,191600,93227750,5040,5040,5040,5040,0
20241002,191500,93227750,5040,5040,5040,5040,0
20241002,191400,93227750,5040,5040,5040,5040,0
20241002,191300,93227750,5040,5040,5040,5040,0
20241002,191200,93227750,5040,5040,5040,5040,0
20241002,191100,93227750,5040,5040,5040,5040,0
20241002,191000,93227750,5040,5040,5040,5040,0
20241002,190900,93227750,5040,5040,5040,5040,0
20241002,190800,93227750,5040,5040,5040,5040,0
20241002,190700,93227750,5040,5040,5040,5040,0
20241002,190600,93227750,5040,5040,5040,5040,0
20241002,190500,93227750,5040,5040,5040,5040,63
20241002,190400,93227750,5040,5040,5040,5040,0
20241002,190300,93227750,5040,5040,5040,5040,0
20241002,190200,93227750,5040,5040,5040,5040,0
20241002,190100,93227750,5040,5040,5040,5040,0
20241002,190000,93227750,5040,5040,5040,5040,0
20241002,185900,93227750,5040,5040,5040,5040,0
20241002,185800,93227750,5040,5040,5040,5040,0
20241002,185700,93227750,5040,5040,5040,5040,0
20241002,185600,93227750,5040,5040,5040,5040,0
20241002,185500,93227750,5040,5040,5040,5040,0
20241002,185400,93227750,5040,5040,5040,5040,0
20241002,185300,93227750,5040,5040,5040,5040,0
20241002,185200,93227750,5040,5040,5040,5040,0
20241002,185100,93227750,5040,5040,5040,5040,0
20241002,185000,93227750,5040,5040,5040,5040,0
20241002,184900,93227750,5040,5040,5040,5040,0
20241002,184800,93227750,5040,5040,5040,5040,0
20241002,184700,93227750,5040,5040,5040,5040,0
20241002,184600,93227750,5040,5040,5040,5040,0
20241002,184500,93227750,5040,5040,5040,5040,0
20241002,184400,93227750,5040,5040,5040,5040,0
20241002,184300,93227750,5040,5040,5040,5040,0
20241002,184200,93227750,5040,5040,5040,5040,0
20241002,184100,93227750,5040,5040,5040,5040,0
20241002,184000,93227750,5040,5040,5040,5040,0
20241002,183900,93227750,5040,5040,5040,5040,0
20241002,183800,93227750,5040,5040,5040,5040,0
20241002,183700,93227750,5040,5040,5040,5040,0
20241002,183600,93227750,5040,5040,5040,5040,0
20241002,183500,93227750,5040,5040,5040,5040,63
20241002,183400,93227750,5040,5040,5040,5040,0
20241002,183300,93227750,5040,5040,5040,5040,0
20241002,183200,93227750,5040,5040,5040,5040,0
20241002,183100,93227750,5040,5040,5040,5040,0
20241002,183000,93227750,5040,5040,5040,5040,0
20241002,182900,93227750,5040,5040,5040,5040,0
20241002,182800,93227750,5040,5040,5040,5040,0
20241002,182700,93227750,5040,5040,5040,5040,0
20241002,182600,93227750,5040,5040,5040,5040,0
20241002,182500,93227750,5040,5040,5040,5040,0
20241002,182400,93227750,5040,5040,5040,5040,0
20241002,182300,93227750,5040,5040,5040,5040,0
20241002,182200,93227750,5040,5040,5040,5040,0
20241002,182100,93227750,5040,5040,5040,5040,0
20241002,182000,93227750,5040,5040,5040,5040,0
20241002,181900,93227750,5040,5040,5040,5040,0
20241002,181800,93227750,5040,5040,5040,5040,0
20241002,181700,93227750,5040,5040,5040,5040,0
20241002,181600,93227750,5040,5040,5040,5040,0
20241002,181500,93227750,5040,5040,5040,5040,0
20241002,181400,93227750,5040,5040,5040,5040,0
20241002,181300,93227750,5040,5040,5040,5040,0
20241002,181200,93227750,5040,5040,5040,5040,0
20241002,181100,93227750,5040,5040,5040,5040,0
20241002,181000,93227750,5040,5040,5040,5040,0
20241002,180900,93227750,5040,5040,5040,5040,0
20241002,180800,93227750,5040,5040,5040,5040,0
20241002,180700,93227750,5040,5040,5040,5040,0
20241002,180600,93227750,5040,5040,5040,5040,0
20241002,180500,93227750,5040,5040,5040,5040,63
20241002,180400,93227750,5040,5040,5040,5040,0
20241002,180300,93227750,5040,5040,5040,5040,0
20241002,180200,93227750,5040,5040,5040,5040,0
20241002,180100,93227750,5040,5040,5040,5040,0
20241002,180000,93227750,5040,5040,5040,5040,0
20241002,175900,93227750,5040,5040,5040,5040,0
20241002,175800,93227750,5040,5040,5040,5040,0
20241002,175700,93227750,5040,5040,5040,5040,0
20241002,175600,93227750,5040,5040,5040,5040,0
20241002,175500,93227750,5040,5040,5040,5040,0
20241002,175400,93227750,5040,5040,5040,5040,0
20241002,175300,93227750,5040,5040,5040,5040,0
20241002,175200,93227750,5040,5040,5040,5040,0
20241002,175100,93227750,5040,5040,5040,5040,0
20241002,175000,93227750,5040,5040,5040,5040,0
20241002,174900,93227750,5040,5040,5040,5040,0
20241002,174800,93227750,5040,5040,5040,5040,0
20241002,174700,93227750,5040,5040,5040,5040,0
20241002,174600,93227750,5040,5040,5040,5040,0
20241002,174500,93227750,5040,5040,5040,5040,0
20241002,174400,93227750,5040,5040,5040,5040,0
20241002,174300,93227750,5040,5040,5040,5040,0
20241002,174200,93227750,5040,5040,5040,5040,0
20241002,174100,93227750,5040,5040,5040,5040,0
20241002,174000,93227750,5040,5040,5040,5040,0
20241002,173900,93227750,5040,5040,5040,5040,0
20241002,173800,93227750,5040,5040,5040,5040,0
20241002,173700,93227750,5040,5040,5040,5040,0
20241002,173600,93227750,5040,5040,5040,5040,0
20241002,173500,93227750,5040,5040,5040,5040,63
20241002,173400,93227750,5040,5040,5040,5040,0
20241002,173300,93227750,5040,5040,5040,5040,0
20241002,173200,93227750,5040,5040,5040,5040,0
20241002,173100,93227750,5040,5040,5040,5040,0
20241002,173000,93227750,5040,5040,5040,5040,0
20241002,172900,93227750,5040,5040,5040,5040,0
20241002,172800,93227750,5040,5040,5040,5040,0
20241002,172700,93227750,5040,5040,5040,5040,0
20241002,172600,93227750,5040,5040,5040,5040,0
20241002,172500,93227750,5040,5040,5040,5040,0
20241002,172400,93227750,5040,5040,5040,5040,0
20241002,172300,93227750,5040,5040,5040,5040,0
20241002,172200,93227750,5040,5040,5040,5040,0
20241002,172100,93227750,5040,5040,5040,5040,0
20241002,172000,93227750,5040,5040,5040,5040,0
20241002,171900,93227750,5040,5040,5040,5040,0
20241002,171800,93227750,5040,5040,5040,5040,0
20241002,171700,93227750,5040,5040,5040,5040,0
20241002,171600,93227750,5040,5040,5040,5040,0
20241002,171500,93227750,5040,5040,5040,5040,0
20241002,171400,93227750,5040,5040,5040,5040,0
20241002,171300,93227750,5040,5040,5040,5040,0
20241002,171200,93227750,5040,5040,5040,5040,0
20241002,171100,93227750,5040,5040,5040,5040,0
20241002,171000,93227750,5040,5040,5040,5040,0
20241002,170900,93227750,5040,5040,5040,5040,0
20241002,170800,93227750,5040,5040,5040,5040,0
20241002,170700,93227750,5040,5040,5040,5040,0
20241002,170600,93227750,5040,5040,5040,5040,0
20241002,170500,93227750,5040,5040,5040,5040,63
20241002,170400,93227750,5040,5040,5040,5040,0
20241002,170300,93227750,5040,5040,5040,5040,0
20241002,170200,93227750,5040,5040,5040,5040,0
20241002,170100,93227750,5040,5040,5040,5040,0
20241002,170000,93227750,5040,5040,5040,5040,0
20241002,165900,93227750,5040,5040,5040,5040,0
20241002,165800,93227750,5040,5040,5040,5040,0
20241002,165700,93227750,5040,5040,5040,5040,0
20241002,165600,93227750,5040,5040,5040,5040,0
20241002,165500,93227750,5040,5040,5040,5040,0
20241002,165400,93227750,5040,5040,5040,5040,0
20241002,165300,93227750,5040,5040,5040,5040,0
20241002,165200,93227750,5040,5040,5040,5040,0
20241002,165100,93227750,5040,5040,5040,5040,0
20241002,165000,93227750,5040,5040,5040,5040,0
20241002,164900,93227750,5040,5040,5040,5040,0
20241002,164800,93227750,5040,5040,5040,5040,0
20241002,164700,93227750,5040,5040,5040,5040,0
20241002,164600,93227750,5040,5040,5040,5040,0
20241002,164500,93227750,5040,5040,5040,5040,0
20241002,164400,93227750,5040,5040,5040,5040,0
20241002,164300,93227750,5040,5040,5040,5040,0
20241002,164200,93227750,5040,5040,5040,5040,0
20241002,164100,93227750,5040,5040,5040,5040,0
20241002,164000,93227750,5040,5040,5040,5040,0
20241002,163900,93227750,5040,5040,5040,5040,0
20241002,163800,93227750,5040,5040,5040,5040,0
20241002,163700,93227750,5040,5040,5040,5040,0
20241002,163600,93227750,5040,5040,5040,5040,0
20241002,163500,93227750,5040,5040,5040,5040,63
20241002,163400,93227750,5040,5040,5040,5040,0
20241002,163300,93227750,5040,5040,5040,5040,0
20241002,163200,93227750,5040,5040,5040,5040,0
20241002,163100,93227750,5040,5040,5040,5040,0
20241002,163000,93227750,5040,5040,5040,5040,0
20241002,162900,93227750,5040,5040,5040,5040,0
20241002,162800,93227750,5040,5040,5040,5040,0
20241002,162700,93227750,5040,5040,5040,5040,0
20241002,162600,93227750,5040,5040,5040,5040,0
20241002,162500,93227750,5040,5040,5040,5040,0
20241002,162400,93227750,5040,5040,5040,5040,0
20241002,162300,93227750,5040,5040,5040,5040,0
20241002,162200,93227750,5040,5040,5040,5040,0
20241002,162100,93227750,5040,5040,5040,5040,0
20241002,162000,93227750,5040,5040,5040,5040,0
20241002,161900,93227750,5040,5040,5040,5040,0
20241002,161800,93227750,5040,5040,5040,5040,0
20241002,161700,93227750,5040,5040,5040,5040,0
20241002,161600,93227750,5040,5040,5040,5040,0
20241002,161500,93227750,5040,5040,5040,5040,0
20241002,161400,93227750,5040,5040,5040,5040,0
20241002,161300,93227750,5040,5040,5040,5040,0
20241002,161200,93227750,5040,5040,5040,5040,0
20241002,161100,93227750,5040,5040,5040,5040,0
20241002,161000,93227750,5040,5040,5040,5040,0
20241002,160900,93227750,5040,5040,5040,5040,0
20241002,160800,93227750,5040,5040,5040,5040,0
20241002,160700,93227750,5040,5040,5040,5040,0
20241002,160600,93227750,5040,5040,5040,5040,0
20241002,160500,93227750,5040,5040,5040,5040,63
20241002,160400,93227750,5040,5040,5040,5040,0
20241002,160300,93227750,5040,5040,5040,5040,0
20241002,160200,93227750,5040,5040,5040,5040,0
20241002,160100,93227750,5040,5040,5040,5040,0
20241002,160000,93227750,5040,5040,5040,5040,0
20241002,155900,93227750,5040,5040,5040,5040,0
20241002,155800,93227750,5040,5040,5040,5040,0
20241002,155700,93227750,5040,5040,5040,5040,0
20241002,155600,93227750,5040,5040,5040,5040,0
20241002,155500,93227750,5040,5040,5040,5040,0
20241002,155400,93227750,5040,5040,5040,5040,0
20241002,155300,93227750,5040,5040,5040,5040,0
20241002,155200,93227750,5040,5040,5040,5040,0
20241002,155100,93227750,5040,5040,5040,5040,0
20241002,155000,93227750,5040,5040,5040,5040,0
20241002,154900,93227750,5040,5040,5040,5040,0
20241002,154800,93227750,5040,5040,5040,5040,0
20241002,154700,93227750,5040,5040,5040,5040,0
20241002,154600,93227750,5040,5040,5040,5040,0
20241002,154500,93227750,5040,5040,5040,5040,0
20241002,154400,93227750,5040,5040,5040,5040,0
20241002,154300,93227750,5040,5040,5040,5040,0
20241002,154200,93227750,5040,5040,5040,5040,0
20241002,154100,93227750,5040,5040,5040,5040,0
20241002,154000,93227750,5040,5040,5040,5040,0
20241002,153900,93227750,5040,5040,5040,5040,0
20241002,153800,93227750,5040,5040,5040,5040,0
20241002,153700,93227750,5040,5040,5040,5040,0
20241002,153600,93227750,5040,5040,5040,5040,0
20241002,153500,93227750,5040,5040,5040,5040,63
20241002,153400,93227750,5040,5040,5040,5040,0
20241002,153300,93227750,5040,5040,5040,5040,0
20241002,153200,93227750,5040,5040,5040,5040,0
20241002,153100,93227750,5040,5040,5040,5040,0
20241002,153000,93227750,5040,5040,5040,5040,63
20241002,152900,92910230,5020,5020,5020,5020,0
20241002,152800,92910230,5020,5020,5020,5020,0
20241002,152700,92910230,5020,5020,5020,5020,0
20241002,152600,92910230,5020,5020,5020,5020,0
20241002,152500,92910230,5020,5020,5020,5020,0
20241002,152400,92910230,5020,5020,5020,5020,0
20241002,152300,92910230,5020,5020,5020,5020,0
20241002,152200,92910230,5020,5020,5020,5020,0
20241002,152100,92910230,5020,5020,5020,5020,0
20241002,152000,92910230,5020,5020,5020,5020,0
20241002,151900,92910230,5020,5020,5020,4995,60
20241002,151800,92609770,5010,5010,5010,5010,0
20241002,151700,92609770,5010,5010,5010,5010,6
20241002,151600,92579710,5010,5010,5010,5010,3
20241002,151500,92564680,5010,5010,5010,5010,11
20241002,151400,92509570,5010,5010,5010,5010,0
20241002,151300,92509570,5010,5000,5010,5000,71
20241002,151200,92154560,4995,4995,4995,4995,7
20241002,151100,92119595,5000,4995,5000,4995,149
20241002,151000,91375140,5000,5010,5010,5000,993
20241002,150900,86409820,5020,5020,5020,5020,6
20241002,150800,86379700,5030,5030,5030,5030,1
20241002,150700,86374670,5020,5020,5020,5020,0
20241002,150600,86374670,5020,5020,5020,5020,100
20241002,150500,85872670,5020,5010,5020,5010,30
20241002,150400,85722160,5010,5010,5010,5010,2
20241002,150300,85712140,5050,5050,5050,5050,0
20241002,150200,85712140,5050,5050,5050,5050,0
20241002,150100,85712140,5050,5050,5050,5050,0
20241002,150000,85712140,5050,5050,5050,5050,0
20241002,145900,85712140,5050,5050,5050,5050,0
20241002,145800,85712140,5050,5050,5050,5050,0
20241002,145700,85712140,5050,5050,5050,5050,0
20241002,145600,85712140,5050,5050,5050,5050,0
20241002,145500,85712140,5050,5050,5050,5050,0
20241002,145400,85712140,5050,5050,5050,5050,0
20241002,145300,85712140,5050,5050,5050,5050,0
20241002,145200,85712140,5050,5050,5050,5050,0
20241002,145100,85712140,5050,5050,5050,5050,0
20241002,145000,85712140,5050,5050,5050,5050,0
20241002,144900,85712140,5050,5050,5050,5050,1
20241002,144800,85707090,5040,5040,5040,5010,20
20241002,144700,85606390,5050,5050,5050,5050,0
20241002,144600,85606390,5050,5050,5050,5050,0
20241002,144500,85606390,5050,5050,5050,5050,0
20241002,144400,85606390,5050,5050,5050,5050,0
20241002,144300,85606390,5050,5050,5050,5050,0
20241002,144200,85606390,5050,5050,5050,5050,0
20241002,144100,85606390,5050,5050,5050,5050,0
20241002,144000,85606390,5050,5050,5050,5050,0
20241002,143900,85606390,5050,5050,5050,5050,0
20241002,143800,85606390,5050,5050,5050,5050,0
20241002,143700,85606390,5050,5050,5050,5050,0
20241002,143600,85606390,5050,5040,5050,5040,2
20241002,143500,85596300,5050,5050,5050,5050,0
20241002,143400,85596300,5050,5050,5050,5050,0
20241002,143300,85596300,5050,5030,5050,5030,809
20241002,143200,81514950,5020,5020,5020,5020,0
20241002,143100,81514950,5020,5020,5020,5020,0
20241002,143000,81514950,5020,5020,5020,5020,0
20241002,142900,81514950,5020,5020,5020,5020,0
20241002,142800,81514950,5020,5020,5020,5020,0
20241002,142700,81514950,5020,5020,5020,5020,0
20241002,142600,81514950,5020,5020,5020,5020,0
20241002,142500,81514950,5020,5020,5020,5020,0
20241002,142400,81514950,5020,5020,5020,5020,1
20241002,142300,81509930,5020,5020,5020,5020,0
20241002,142200,81509930,5020,5020,5020,5020,0
20241002,142100,81509930,5020,5020,5020,5020,0
20241002,142000,81509930,5020,5020,5020,5020,0
20241002,141900,81509930,5020,5020,5020,5020,38
20241002,141800,81319170,5020,5020,5020,5020,0
20241002,141700,81319170,5020,5020,5020,5020,3
20241002,141600,81304110,5020,5020,5020,5020,0
20241002,141500,81304110,5020,5020,5020,5020,0
20241002,141400,81304110,5020,5020,5020,5020,0
20241002,141300,81304110,5020,5020,5020,5020,100
20241002,141200,80802110,5020,5020,5020,5020,36
20241002,141100,80621390,5020,5020,5020,5020,1
20241002,141000,80616370,5020,5020,5020,5020,0
20241002,140900,80616370,5020,5020,5020,5020,50
20241002,140800,80365370,5020,5020,5020,5020,30
20241002,140700,80214770,5010,5010,5010,5010,0
20241002,140600,80214770,5010,5010,5010,5010,0
20241002,140500,80214770,5010,5010,5010,5010,13
20241002,140400,80149640,5020,5020,5020,5020,0
20241002,140300,80149640,5020,5020,5020,5020,0
20241002,140200,80149640,5020,5020,5020,5020,0
20241002,140100,80149640,5020,5020,5020,5020,0
20241002,140000,80149640,5020,5020,5020,5020,0
20241002,135900,80149640,5020,5020,5020,5020,0
20241002,135800,80149640,5020,5020,5020,5020,0
20241002,135700,80149640,5020,5020,5020,5020,0
20241002,135600,80149640,5020,5020,5020,5020,0
20241002,135500,80149640,5020,5020,5020,5020,30
20241002,135400,79999040,5020,5020,5020,5020,0
20241002,135300,79999040,5020,5020,5020,5020,0
20241002,135200,79999040,5020,5020,5020,5020,0
20241002,135100,79999040,5020,5020,5020,5020,0
20241002,135000,79999040,5020,5020,5020,5020,0
20241002,134900,79999040,5020,5020,5020,5020,1
20241002,134800,79994020,5020,5020,5020,5020,0
20241002,134700,79994020,5020,5020,5020,5020,0
20241002,134600,79994020,5020,5020,5020,5020,9
20241002,134500,79948840,5020,5020,5020,5020,21
20241002,134400,79843420,5010,5010,5010,5010,0
20241002,134300,79843420,5010,5010,5010,5010,13
20241002,134200,79778290,5010,5010,5010,5010,0
20241002,134100,79778290,5010,5010,5010,5010,0
20241002,134000,79778290,5010,5010,5010,5010,2
20241002,133900,79768270,5010,5010,5010,5010,0
20241002,133800,79768270,5010,5020,5020,5010,613
20241002,133700,76695880,5020,5020,5020,5020,0
20241002,133600,76695880,5020,5020,5020,5020,0
20241002,133500,76695880,5020,5020,5020,5020,2
20241002,133400,76685840,5030,5030,5030,5030,0
20241002,133300,76685840,5030,5030,5030,5030,0
20241002,133200,76685840,5030,5030,5030,5030,0
20241002,133100,76685840,5030,5030,5030,5030,0
20241002,133000,76685840,5030,5030,5030,5030,0
20241002,132900,76685840,5030,5030,5030,5030,14
20241002,132800,76615420,5030,5030,5030,5030,2
20241002,132700,76605360,5030,5030,5030,5030,0
20241002,132600,76605360,5030,5030,5030,5030,13
20241002,132500,76539970,5030,5030,5030,5030,0
20241002,132400,76539970,5030,5030,5030,5030,0
20241002,132300,76539970,5030,5030,5030,5030,2
20241002,132200,76529910,5030,5030,5030,5030,17
20241002,132100,76444400,5030,5030,5030,5030,0
20241002,132000,76444400,5030,5030,5030,5030,0
20241002,131900,76444400,5030,5030,5030,5030,0
20241002,131800,76444400,5030,5030,5030,5030,0
20241002,131700,76444400,5030,5030,5030,5030,15
20241002,131600,76368950,5030,5030,5030,5030,0
20241002,131500,76368950,5030,5030,5030,5030,0
20241002,131400,76368950,5030,5030,5030,5030,0
20241002,131300,76368950,5030,5030,5030,5030,2
20241002,131200,76358890,5030,5030,5030,5030,13
20241002,131100,76293500,5030,5030,5030,5030,0
20241002,131000,76293500,5030,5030,5030,5030,0
20241002,130900,76293500,5030,5030,5030,5030,0
20241002,130800,76293500,5030,5030,5030,5030,0
20241002,130700,76293500,5030,5030,5030,5030,15
20241002,130600,76218050,5030,5030,5030,5030,0
20241002,130500,76218050,5030,5030,5030,5030,0
20241002,130400,76218050,5030,5030,5030,5030,0
20241002,130300,76218050,5030,5030,5030,5030,0
20241002,130200,76218050,5030,5030,5030,5030,7
20241002,130100,76182840,5040,5040,5040,5040,0
20241002,130000,76182840,5040,5040,5040,5040,0
20241002,125900,76182840,5040,5040,5040,5040,0
20241002,125800,76182840,5040,5040,5040,5040,0
20241002,125700,76182840,5040,5040,5040,5040,0
20241002,125600,76182840,5040,5040,5040,5040,0
20241002,125500,76182840,5040,5040,5040,5040,0
20241002,125400,76182840,5040,5040,5040,5040,0
20241002,125300,76182840,5040,5040,5040,5040,0
20241002,125200,76182840,5040,5040,5040,5040,0
20241002,125100,76182840,5040,5040,5040,5040,0
20241002,125000,76182840,5040,5040,5040,5040,0
20241002,124900,76182840,5040,5040,5040,5040,0
20241002,124800,76182840,5040,5040,5040,5040,0
20241002,124700,76182840,5040,5040,5040,5040,0
20241002,124600,76182840,5040,5040,5040,5040,0
20241002,124500,76182840,5040,5040,5040,5040,0
20241002,124400,76182840,5040,5040,5040,5040,102
20241002,124300,75668760,5040,5040,5040,5040,0
20241002,124200,75668760,5040,5040,5040,5040,0
20241002,124100,75668760,5040,5040,5040,5040,0
20241002,124000,75668760,5040,5040,5040,5040,0
20241002,123900,75668760,5040,5040,5040,5040,0
20241002,123800,75668760,5040,5040,5040,5040,0
20241002,123700,75668760,5040,5040,5040,5040,0
20241002,123600,75668760,5040,5040,5040,5040,0
20241002,123500,75668760,5040,5040,5040,5040,0
20241002,123400,75668760,5040,5040,5040,5040,0
20241002,123300,75668760,5040,5040,5040,5040,0
20241002,123200,75668760,5040,5040,5040,5040,0
20241002,123100,75668760,5040,5040,5040,5040,0
20241002,123000,75668760,5040,5040,5040,5040,0
20241002,122900,75668760,5040,5040,5040,5040,0
20241002,122800,75668760,5040,5040,5040,5040,0
20241002,122700,75668760,5040,5040,5040,5040,0
20241002,122600,75668760,5040,5040,5040,5040,3
20241002,122500,75653640,5040,5040,5040,5040,0
20241002,122400,75653640,5040,5040,5040,5040,0
20241002,122300,75653640,5040,5040,5040,5040,0
20241002,122200,75653640,5040,5040,5040,5040,0
20241002,122100,75653640,5040,5040,5040,5040,0
20241002,122000,75653640,5040,5040,5040,5040,0
20241002,121900,75653640,5040,5040,5040,5040,0
20241002,121800,75653640,5040,5040,5040,5040,0
20241002,121700,75653640,5040,5040,5040,5040,0
20241002,121600,75653640,5040,5040,5040,5040,0
20241002,121500,75653640,5040,5040,5040,5040,0
20241002,121400,75653640,5040,5040,5040,5040,0
20241002,121300,75653640,5040,5040,5040,5040,0
20241002,121200,75653640,5040,5040,5040,5040,0
20241002,121100,75653640,5040,5030,5040,5030,56
20241002,121000,75371660,5020,5020,5020,5020,50
20241002,120900,75120660,5030,5030,5030,5030,0
20241002,120800,75120660,5030,5030,5030,5030,12
20241002,120700,75060300,5030,5030,5030,5030,3
20241002,120600,75045210,5020,5020,5020,5020,38
20241002,120500,74854450,5020,5020,5020,5020,0
20241002,120400,74854450,5020,5020,5020,5020,0
20241002,120300,74854450,5020,5020,5020,5020,1
20241002,120200,74849430,5020,5020,5020,5020,0
20241002,120100,74849430,5020,5020,5020,5020,0
20241002,120000,74849430,5020,5020,5020,5020,0
20241002,115900,74849430,5020,5020,5020,5020,0
20241002,115800,74849430,5020,5010,5020,5010,94
20241002,115700,74377610,5010,5010,5010,5010,0
20241002,115600,74377610,5010,5010,5010,5010,0
20241002,115500,74377610,5010,5010,5010,5010,6
20241002,115400,74347550,5010,5010,5010,5010,2
20241002,115300,74337530,5010,5010,5010,5010,0
20241002,115200,74337530,5010,5010,5010,5010,6
20241002,115100,74307470,5010,5010,5010,5010,0
20241002,115000,74307470,5010,5020,5020,5010,7
20241002,114900,74272390,5020,5020,5020,5020,0
20241002,114800,74272390,5020,5020,5020,5020,1
20241002,114700,74267370,5010,5010,5010,5010,9
20241002,114600,74222280,5020,5020,5020,5020,0
20241002,114500,74222280,5020,5020,5020,5020,1
20241002,114400,74217260,5010,5010,5010,5010,8
20241002,114300,74177180,5020,5020,5020,5020,0
20241002,114200,74177180,5020,5010,5020,5010,3
20241002,114100,74162140,5010,5010,5010,5010,0
20241002,114000,74162140,5010,5010,5010,5010,10
20241002,113900,74112040,5020,5020,5020,5020,0
20241002,113800,74112040,5020,5020,5020,5020,0
20241002,113700,74112040,5020,5010,5020,5010,11
20241002,113600,74056920,5010,5010,5010,5010,2
20241002,113500,74046900,5010,5010,5010,5010,0
20241002,113400,74046900,5010,5010,5010,5010,0
20241002,113300,74046900,5010,5010,5010,5010,10
20241002,113200,73996800,5010,5010,5010,5010,10
20241002,113100,73946700,5010,5010,5010,5010,2
20241002,113000,73936680,5020,5020,5020,5020,10
20241002,112900,73886480,5010,5010,5010,5010,0
20241002,112800,73886480,5010,5010,5010,5010,8
20241002,112700,73846400,5010,5010,5010,5010,0
20241002,112600,73846400,5010,5010,5010,5010,10
20241002,112500,73796300,5010,5010,5010,5010,0
20241002,112400,73796300,5010,5010,5010,5010,0
20241002,112300,73796300,5010,5010,5010,5010,8
20241002,112200,73756220,5010,5010,5010,5010,2
20241002,112100,73746200,5010,5010,5010,5010,0
20241002,112000,73746200,5010,5010,5010,5010,8
20241002,111900,73706120,5010,5010,5010,5010,0
20241002,111800,73706120,5010,5010,5010,5010,8
20241002,111700,73666040,5010,5010,5010,5010,0
20241002,111600,73666040,5010,5010,5010,5010,2
20241002,111500,73656020,5010,5010,5010,5010,8
20241002,111400,73615940,5010,5010,5010,5010,8
20241002,111300,73575860,5010,5010,5010,5010,0
20241002,111200,73575860,5010,5010,5010,5010,8
20241002,111100,73535780,5020,5020,5020,5020,3
20241002,111000,73520720,5010,5010,5010,5010,0
20241002,110900,73520720,5010,5010,5010,5010,8
20241002,110800,73480640,5010,5010,5010,5010,0
20241002,110700,73480640,5010,5010,5010,5010,7
20241002,110600,73445570,5020,5020,5020,5020,0
20241002,110500,73445570,5020,5020,5020,5020,2
20241002,110400,73435530,5020,5020,5020,5020,0
20241002,110300,73435530,5020,5020,5020,5020,1
20241002,110200,73430510,5020,5020,5020,5020,10
20241002,110100,73380310,5020,5020,5020,5020,0
20241002,110000,73380310,5020,5020,5020,5020,0
20241002,105900,73380310,5020,5020,5020,5020,0
20241002,105800,73380310,5020,5020,5020,5020,0
20241002,105700,73380310,5020,5020,5020,5020,20
20241002,105600,73279910,5030,5030,5030,5030,0
20241002,105500,73279910,5030,5030,5030,5030,0
20241002,105400,73279910,5030,5030,5030,5030,0
20241002,105300,73279910,5030,5030,5030,5030,0
20241002,105200,73279910,5030,5030,5030,5030,0
20241002,105100,73279910,5030,5030,5030,5030,0
20241002,105000,73279910,5030,5030,5030,5030,0
20241002,104900,73279910,5030,5020,5030,5010,40
20241002,104800,73079170,5030,5030,5030,5030,1
20241002,104700,73074140,5040,5040,5040,5040,0
20241002,104600,73074140,5040,5040,5040,5040,0
20241002,104500,73074140,5040,5040,5040,5040,0
20241002,104400,73074140,5040,5040,5040,5040,0
20241002,104300,73074140,5040,5040,5040,5040,1
20241002,104200,73069100,5010,5010,5010,5010,0
20241002,104100,73069100,5010,5010,5010,5010,0
20241002,104000,73069100,5010,5010,5010,5010,33
20241002,103900,72903770,5040,5040,5040,5040,0
20241002,103800,72903770,5040,5040,5040,5040,10
20241002,103700,72853370,5040,5040,5040,5040,20
20241002,103600,72752570,5060,5060,5060,5060,0
20241002,103500,72752570,5060,5060,5060,5060,0
20241002,103400,72752570,5060,5060,5060,5060,0
20241002,103300,72752570,5060,5060,5060,5060,0
20241002,103200,72752570,5060,5060,5060,5060,0
20241002,103100,72752570,5060,5060,5060,5060,0
20241002,103000,72752570,5060,5050,5060,5050,47
20241002,102900,72514980,5050,5030,5050,5030,24
20241002,102800,72394220,5030,5050,5050,5030,4015
20241002,102700,52189590,5050,5050,5050,5050,1
20241002,102600,52184540,5050,5050,5050,5050,2
20241002,102500,52174440,5050,5050,5050,5050,0
20241002,102400,52174440,5050,5050,5050,5050,0
20241002,102300,52174440,5050,5050,5050,5050,50
20241002,102200,51921940,5050,5050,5050,5050,0
20241002,102100,51921940,5050,5050,5050,5050,0
20241002,102000,51921940,5050,5050,5050,5050,6
20241002,101900,51891640,5050,5050,5050,5050,0
20241002,101800,51891640,5050,5050,5050,5050,0
20241002,101700,51891640,5050,5050,5050,5050,1
20241002,101600,51886590,5050,5050,5050,5050,5
20241002,101500,51861340,5050,5050,5050,5050,0
20241002,101400,51861340,5050,5050,5050,5050,2
20241002,101300,51851240,5050,5050,5050,5050,0
20241002,101200,51851240,5050,5050,5050,5050,31
20241002,101100,51694690,5060,5060,5060,5060,0
20241002,101000,51694690,5060,5060,5060,5060,0
20241002,100900,51694690,5060,5060,5060,5060,1
20241002,100800,51689630,5060,5060,5060,5060,2
20241002,100700,51679510,5050,5050,5050,5050,0
20241002,100600,51679510,5050,5050,5050,5050,0
20241002,100500,51679510,5050,5040,5050,5040,246
20241002,100400,50439120,5050,5050,5050,5050,0
20241002,100300,50439120,5050,5050,5050,5050,0
20241002,100200,50439120,5050,5050,5050,5050,0
20241002,100100,50439120,5050,5050,5050,5050,0
20241002,100000,50439120,5050,5050,5050,5050,0
20241002,095900,50439120,5050,5050,5050,5050,0
20241002,095800,50439120,5050,5050,5050,5050,0
20241002,095700,50439120,5050,5050,5050,5050,0
20241002,095600,50439120,5050,5050,5050,5050,79
20241002,095500,50040170,5050,5050,5050,5050,46
20241002,095400,49807870,5050,5050,5050,5050,0
20241002,095300,49807870,5050,5050,5050,5050,2607
20241002,095200,36642520,5060,5060,5060,5060,10
20241002,095100,36591920,5060,5060,5060,5060,500
20241002,095000,34061920,5060,5070,5070,5060,100
20241002,094900,33555900,5090,5090,5090,5090,0
20241002,094800,33555900,5090,5090,5090,5090,10
20241002,094700,33505000,5090,5090,5090,5090,0
20241002,094600,33505000,5090,5090,5090,5090,5
20241002,094500,33479550,5090,5090,5090,5090,2
20241002,094400,33469370,5090,5090,5090,5090,0
20241002,094300,33469370,5090,5090,5090,5090,0
20241002,094200,33469370,5090,5070,5090,5070,66
20241002,094100,33133890,5060,5060,5060,5060,45
20241002,094000,32906190,5050,5050,5050,5050,7
20241002,093900,32870840,5050,5050,5050,5050,0
20241002,093800,32870840,5050,5050,5050,5050,9
20241002,093700,32825390,5050,5050,5050,5050,7
20241002,093600,32790040,5050,5050,5050,5050,8
20241002,093500,32749640,5050,5050,5050,5050,869
20241002,093400,28361190,5050,5050,5050,5050,7
20241002,093300,28325840,5050,5050,5050,5050,10
20241002,093200,28275340,5050,5050,5050,5050,678
20241002,093100,24851440,5050,5050,5050,5050,8
20241002,093000,24811040,5050,5050,5060,5050,18
20241002,092900,24720120,5050,5050,5050,5050,1
20241002,092800,24715070,5050,5050,5050,5050,152
20241002,092700,23947470,5050,5050,5050,5050,14
20241002,092600,23876770,5050,5050,5050,5050,0
20241002,092500,23876770,5050,5050,5050,5050,15
20241002,092400,23801020,5050,5050,5050,5050,250
20241002,092300,22538520,5050,5050,5050,5050,40
20241002,092200,22336520,5050,5050,5050,5050,527
20241002,092100,19675170,5050,5050,5050,5050,0
20241002,092000,19675170,5050,5050,5050,5050,2
20241002,091900,19665070,5050,5050,5050,5050,0
20241002,091800,19665070,5050,5050,5050,5050,10
20241002,091700,19614570,5030,5030,5030,5030,0
20241002,091600,19614570,5030,5030,5030,5030,0
20241002,091500,19614570,5030,5030,5030,5030,0
20241002,091400,19614570,5030,5030,5030,5030,23
20241002,091300,19498880,5020,5020,5030,5020,91
20241002,091200,19042030,5010,5000,5010,5000,172
20241002,091100,18181580,5010,5050,5050,5010,2950
20241002,091000,3287690,5050,5070,5070,5050,580
20241002,090900,348590,5060,5060,5060,5060,1
20241002,090800,343530,5050,5050,5050,5050,0
20241002,090700,343530,5050,5050,5050,5050,0
20241002,090600,343530,5050,5050,5050,5050,0
20241002,090500,343530,5050,5050,5050,5050,0
20241002,090400,343530,5050,5090,5090,5050,3
20241002,090300,328300,5090,5060,5090,5050,4
20241002,090200,308050,5050,5050,5050,5050,9
20241002,090100,262600,5050,5050,5050,5050,0
20241002,090000,262600,5050,5050,5050,5050,52