KissMeData/196300/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,203600,393362730,11790,11790,11790,11790,472
20241002,203500,393362730,11790,11790,11790,11790,0
20241002,203400,393362730,11790,11790,11790,11790,0
20241002,203300,393362730,11790,11790,11790,11790,0
20241002,203200,393362730,11790,11790,11790,11790,0
20241002,203100,393362730,11790,11790,11790,11790,0
20241002,203000,393362730,11790,11790,11790,11790,0
20241002,202900,393362730,11790,11790,11790,11790,0
20241002,202800,393362730,11790,11790,11790,11790,0
20241002,202700,393362730,11790,11790,11790,11790,0
20241002,202600,393362730,11790,11790,11790,11790,0
20241002,202500,393362730,11790,11790,11790,11790,0
20241002,202400,393362730,11790,11790,11790,11790,0
20241002,202300,393362730,11790,11790,11790,11790,0
20241002,202200,393362730,11790,11790,11790,11790,0
20241002,202100,393362730,11790,11790,11790,11790,0
20241002,202000,393362730,11790,11790,11790,11790,0
20241002,201900,393362730,11790,11790,11790,11790,0
20241002,201800,393362730,11790,11790,11790,11790,0
20241002,201700,393362730,11790,11790,11790,11790,0
20241002,201600,393362730,11790,11790,11790,11790,0
20241002,201500,393362730,11790,11790,11790,11790,0
20241002,201400,393362730,11790,11790,11790,11790,0
20241002,201300,393362730,11790,11790,11790,11790,0
20241002,201200,393362730,11790,11790,11790,11790,0
20241002,201100,393362730,11790,11790,11790,11790,0
20241002,201000,393362730,11790,11790,11790,11790,0
20241002,200900,393362730,11790,11790,11790,11790,0
20241002,200800,393362730,11790,11790,11790,11790,0
20241002,200700,393362730,11790,11790,11790,11790,0
20241002,200600,393362730,11790,11790,11790,11790,472
20241002,200500,393362730,11790,11790,11790,11790,0
20241002,200400,393362730,11790,11790,11790,11790,0
20241002,200300,393362730,11790,11790,11790,11790,0
20241002,200200,393362730,11790,11790,11790,11790,0
20241002,200100,393362730,11790,11790,11790,11790,0
20241002,200000,393362730,11790,11790,11790,11790,0
20241002,195900,393362730,11790,11790,11790,11790,0
20241002,195800,393362730,11790,11790,11790,11790,0
20241002,195700,393362730,11790,11790,11790,11790,0
20241002,195600,393362730,11790,11790,11790,11790,0
20241002,195500,393362730,11790,11790,11790,11790,0
20241002,195400,393362730,11790,11790,11790,11790,0
20241002,195300,393362730,11790,11790,11790,11790,0
20241002,195200,393362730,11790,11790,11790,11790,0
20241002,195100,393362730,11790,11790,11790,11790,0
20241002,195000,393362730,11790,11790,11790,11790,0
20241002,194900,393362730,11790,11790,11790,11790,0
20241002,194800,393362730,11790,11790,11790,11790,0
20241002,194700,393362730,11790,11790,11790,11790,0
20241002,194600,393362730,11790,11790,11790,11790,0
20241002,194500,393362730,11790,11790,11790,11790,0
20241002,194400,393362730,11790,11790,11790,11790,0
20241002,194300,393362730,11790,11790,11790,11790,0
20241002,194200,393362730,11790,11790,11790,11790,0
20241002,194100,393362730,11790,11790,11790,11790,0
20241002,194000,393362730,11790,11790,11790,11790,0
20241002,193900,393362730,11790,11790,11790,11790,0
20241002,193800,393362730,11790,11790,11790,11790,0
20241002,193700,393362730,11790,11790,11790,11790,0
20241002,193600,393362730,11790,11790,11790,11790,472
20241002,193500,393362730,11790,11790,11790,11790,0
20241002,193400,393362730,11790,11790,11790,11790,0
20241002,193300,393362730,11790,11790,11790,11790,0
20241002,193200,393362730,11790,11790,11790,11790,0
20241002,193100,393362730,11790,11790,11790,11790,0
20241002,193000,393362730,11790,11790,11790,11790,0
20241002,192900,393362730,11790,11790,11790,11790,0
20241002,192800,393362730,11790,11790,11790,11790,0
20241002,192700,393362730,11790,11790,11790,11790,0
20241002,192600,393362730,11790,11790,11790,11790,0
20241002,192500,393362730,11790,11790,11790,11790,0
20241002,192400,393362730,11790,11790,11790,11790,0
20241002,192300,393362730,11790,11790,11790,11790,0
20241002,192200,393362730,11790,11790,11790,11790,0
20241002,192100,393362730,11790,11790,11790,11790,0
20241002,192000,393362730,11790,11790,11790,11790,0
20241002,191900,393362730,11790,11790,11790,11790,0
20241002,191800,393362730,11790,11790,11790,11790,0
20241002,191700,393362730,11790,11790,11790,11790,0
20241002,191600,393362730,11790,11790,11790,11790,0
20241002,191500,393362730,11790,11790,11790,11790,0
20241002,191400,393362730,11790,11790,11790,11790,0
20241002,191300,393362730,11790,11790,11790,11790,0
20241002,191200,393362730,11790,11790,11790,11790,0
20241002,191100,393362730,11790,11790,11790,11790,0
20241002,191000,393362730,11790,11790,11790,11790,0
20241002,190900,393362730,11790,11790,11790,11790,0
20241002,190800,393362730,11790,11790,11790,11790,0
20241002,190700,393362730,11790,11790,11790,11790,0
20241002,190600,393362730,11790,11790,11790,11790,472
20241002,190500,393362730,11790,11790,11790,11790,0
20241002,190400,393362730,11790,11790,11790,11790,0
20241002,190300,393362730,11790,11790,11790,11790,0
20241002,190200,393362730,11790,11790,11790,11790,0
20241002,190100,393362730,11790,11790,11790,11790,0
20241002,190000,393362730,11790,11790,11790,11790,0
20241002,185900,393362730,11790,11790,11790,11790,0
20241002,185800,393362730,11790,11790,11790,11790,0
20241002,185700,393362730,11790,11790,11790,11790,0
20241002,185600,393362730,11790,11790,11790,11790,0
20241002,185500,393362730,11790,11790,11790,11790,0
20241002,185400,393362730,11790,11790,11790,11790,0
20241002,185300,393362730,11790,11790,11790,11790,0
20241002,185200,393362730,11790,11790,11790,11790,0
20241002,185100,393362730,11790,11790,11790,11790,0
20241002,185000,393362730,11790,11790,11790,11790,0
20241002,184900,393362730,11790,11790,11790,11790,0
20241002,184800,393362730,11790,11790,11790,11790,0
20241002,184700,393362730,11790,11790,11790,11790,0
20241002,184600,393362730,11790,11790,11790,11790,0
20241002,184500,393362730,11790,11790,11790,11790,0
20241002,184400,393362730,11790,11790,11790,11790,0
20241002,184300,393362730,11790,11790,11790,11790,0
20241002,184200,393362730,11790,11790,11790,11790,0
20241002,184100,393362730,11790,11790,11790,11790,0
20241002,184000,393362730,11790,11790,11790,11790,0
20241002,183900,393362730,11790,11790,11790,11790,0
20241002,183800,393362730,11790,11790,11790,11790,0
20241002,183700,393362730,11790,11790,11790,11790,0
20241002,183600,393362730,11790,11790,11790,11790,472
20241002,183500,393362730,11790,11790,11790,11790,0
20241002,183400,393362730,11790,11790,11790,11790,0
20241002,183300,393362730,11790,11790,11790,11790,0
20241002,183200,393362730,11790,11790,11790,11790,0
20241002,183100,393362730,11790,11790,11790,11790,0
20241002,183000,393362730,11790,11790,11790,11790,0
20241002,182900,393362730,11790,11790,11790,11790,0
20241002,182800,393362730,11790,11790,11790,11790,0
20241002,182700,393362730,11790,11790,11790,11790,0
20241002,182600,393362730,11790,11790,11790,11790,0
20241002,182500,393362730,11790,11790,11790,11790,0
20241002,182400,393362730,11790,11790,11790,11790,0
20241002,182300,393362730,11790,11790,11790,11790,0
20241002,182200,393362730,11790,11790,11790,11790,0
20241002,182100,393362730,11790,11790,11790,11790,0
20241002,182000,393362730,11790,11790,11790,11790,0
20241002,181900,393362730,11790,11790,11790,11790,0
20241002,181800,393362730,11790,11790,11790,11790,0
20241002,181700,393362730,11790,11790,11790,11790,0
20241002,181600,393362730,11790,11790,11790,11790,0
20241002,181500,393362730,11790,11790,11790,11790,0
20241002,181400,393362730,11790,11790,11790,11790,0
20241002,181300,393362730,11790,11790,11790,11790,0
20241002,181200,393362730,11790,11790,11790,11790,0
20241002,181100,393362730,11790,11790,11790,11790,0
20241002,181000,393362730,11790,11790,11790,11790,0
20241002,180900,393362730,11790,11790,11790,11790,0
20241002,180800,393362730,11790,11790,11790,11790,0
20241002,180700,393362730,11790,11790,11790,11790,0
20241002,180600,393362730,11790,11790,11790,11790,472
20241002,180500,393362730,11790,11790,11790,11790,0
20241002,180400,393362730,11790,11790,11790,11790,0
20241002,180300,393362730,11790,11790,11790,11790,0
20241002,180200,393362730,11790,11790,11790,11790,0
20241002,180100,393362730,11790,11790,11790,11790,0
20241002,180000,393362730,11790,11790,11790,11790,0
20241002,175900,393362730,11790,11790,11790,11790,0
20241002,175800,393362730,11790,11790,11790,11790,0
20241002,175700,393362730,11790,11790,11790,11790,0
20241002,175600,393362730,11790,11790,11790,11790,0
20241002,175500,393362730,11790,11790,11790,11790,0
20241002,175400,393362730,11790,11790,11790,11790,0
20241002,175300,393362730,11790,11790,11790,11790,0
20241002,175200,393362730,11790,11790,11790,11790,0
20241002,175100,393362730,11790,11790,11790,11790,0
20241002,175000,393362730,11790,11790,11790,11790,0
20241002,174900,393362730,11790,11790,11790,11790,0
20241002,174800,393362730,11790,11790,11790,11790,0
20241002,174700,393362730,11790,11790,11790,11790,0
20241002,174600,393362730,11790,11790,11790,11790,0
20241002,174500,393362730,11790,11790,11790,11790,0
20241002,174400,393362730,11790,11790,11790,11790,0
20241002,174300,393362730,11790,11790,11790,11790,0
20241002,174200,393362730,11790,11790,11790,11790,0
20241002,174100,393362730,11790,11790,11790,11790,0
20241002,174000,393362730,11790,11790,11790,11790,0
20241002,173900,393362730,11790,11790,11790,11790,0
20241002,173800,393362730,11790,11790,11790,11790,0
20241002,173700,393362730,11790,11790,11790,11790,0
20241002,173600,393362730,11790,11790,11790,11790,472
20241002,173500,393362730,11790,11790,11790,11790,0
20241002,173400,393362730,11790,11790,11790,11790,0
20241002,173300,393362730,11790,11790,11790,11790,0
20241002,173200,393362730,11790,11790,11790,11790,0
20241002,173100,393362730,11790,11790,11790,11790,0
20241002,173000,393362730,11790,11790,11790,11790,0
20241002,172900,393362730,11790,11790,11790,11790,0
20241002,172800,393362730,11790,11790,11790,11790,0
20241002,172700,393362730,11790,11790,11790,11790,0
20241002,172600,393362730,11790,11790,11790,11790,0
20241002,172500,393362730,11790,11790,11790,11790,0
20241002,172400,393362730,11790,11790,11790,11790,0
20241002,172300,393362730,11790,11790,11790,11790,0
20241002,172200,393362730,11790,11790,11790,11790,0
20241002,172100,393362730,11790,11790,11790,11790,0
20241002,172000,393362730,11790,11790,11790,11790,0
20241002,171900,393362730,11790,11790,11790,11790,0
20241002,171800,393362730,11790,11790,11790,11790,0
20241002,171700,393362730,11790,11790,11790,11790,0
20241002,171600,393362730,11790,11790,11790,11790,0
20241002,171500,393362730,11790,11790,11790,11790,0
20241002,171400,393362730,11790,11790,11790,11790,0
20241002,171300,393362730,11790,11790,11790,11790,0
20241002,171200,393362730,11790,11790,11790,11790,0
20241002,171100,393362730,11790,11790,11790,11790,0
20241002,171000,393362730,11790,11790,11790,11790,0
20241002,170900,393362730,11790,11790,11790,11790,0
20241002,170800,393362730,11790,11790,11790,11790,0
20241002,170700,393362730,11790,11790,11790,11790,0
20241002,170600,393362730,11790,11790,11790,11790,472
20241002,170500,393362730,11790,11790,11790,11790,0
20241002,170400,393362730,11790,11790,11790,11790,0
20241002,170300,393362730,11790,11790,11790,11790,0
20241002,170200,393362730,11790,11790,11790,11790,0
20241002,170100,393362730,11790,11790,11790,11790,0
20241002,170000,393362730,11790,11790,11790,11790,0
20241002,165900,393362730,11790,11790,11790,11790,0
20241002,165800,393362730,11790,11790,11790,11790,0
20241002,165700,393362730,11790,11790,11790,11790,0
20241002,165600,393362730,11790,11790,11790,11790,0
20241002,165500,393362730,11790,11790,11790,11790,0
20241002,165400,393362730,11790,11790,11790,11790,0
20241002,165300,393362730,11790,11790,11790,11790,0
20241002,165200,393362730,11790,11790,11790,11790,0
20241002,165100,393362730,11790,11790,11790,11790,0
20241002,165000,393362730,11790,11790,11790,11790,0
20241002,164900,393362730,11790,11790,11790,11790,0
20241002,164800,393362730,11790,11790,11790,11790,0
20241002,164700,393362730,11790,11790,11790,11790,0
20241002,164600,393362730,11790,11790,11790,11790,0
20241002,164500,393362730,11790,11790,11790,11790,0
20241002,164400,393362730,11790,11790,11790,11790,0
20241002,164300,393362730,11790,11790,11790,11790,0
20241002,164200,393362730,11790,11790,11790,11790,0
20241002,164100,393362730,11790,11790,11790,11790,0
20241002,164000,393362730,11790,11790,11790,11790,0
20241002,163900,393362730,11790,11790,11790,11790,0
20241002,163800,393362730,11790,11790,11790,11790,0
20241002,163700,393362730,11790,11790,11790,11790,0
20241002,163600,393362730,11790,11790,11790,11790,472
20241002,163500,393362730,11790,11790,11790,11790,0
20241002,163400,393362730,11790,11790,11790,11790,0
20241002,163300,393362730,11790,11790,11790,11790,0
20241002,163200,393362730,11790,11790,11790,11790,0
20241002,163100,393362730,11790,11790,11790,11790,0
20241002,163000,393362730,11790,11790,11790,11790,0
20241002,162900,393362730,11790,11790,11790,11790,0
20241002,162800,393362730,11790,11790,11790,11790,0
20241002,162700,393362730,11790,11790,11790,11790,0
20241002,162600,393362730,11790,11790,11790,11790,0
20241002,162500,393362730,11790,11790,11790,11790,0
20241002,162400,393362730,11790,11790,11790,11790,0
20241002,162300,393362730,11790,11790,11790,11790,0
20241002,162200,393362730,11790,11790,11790,11790,0
20241002,162100,393362730,11790,11790,11790,11790,0
20241002,162000,393362730,11790,11790,11790,11790,0
20241002,161900,393362730,11790,11790,11790,11790,0
20241002,161800,393362730,11790,11790,11790,11790,0
20241002,161700,393362730,11790,11790,11790,11790,0
20241002,161600,393362730,11790,11790,11790,11790,0
20241002,161500,393362730,11790,11790,11790,11790,0
20241002,161400,393362730,11790,11790,11790,11790,0
20241002,161300,393362730,11790,11790,11790,11790,0
20241002,161200,393362730,11790,11790,11790,11790,0
20241002,161100,393362730,11790,11790,11790,11790,0
20241002,161000,393362730,11790,11790,11790,11790,0
20241002,160900,393362730,11790,11790,11790,11790,0
20241002,160800,393362730,11790,11790,11790,11790,0
20241002,160700,393362730,11790,11790,11790,11790,0
20241002,160600,393362730,11790,11790,11790,11790,472
20241002,160500,393362730,11790,11790,11790,11790,0
20241002,160400,393362730,11790,11790,11790,11790,0
20241002,160300,393362730,11790,11790,11790,11790,0
20241002,160200,393362730,11790,11790,11790,11790,0
20241002,160100,393362730,11790,11790,11790,11790,0
20241002,160000,393362730,11790,11790,11790,11790,0
20241002,155900,393362730,11790,11790,11790,11790,0
20241002,155800,393362730,11790,11790,11790,11790,0
20241002,155700,393362730,11790,11790,11790,11790,0
20241002,155600,393362730,11790,11790,11790,11790,0
20241002,155500,393362730,11790,11790,11790,11790,0
20241002,155400,393362730,11790,11790,11790,11790,0
20241002,155300,393362730,11790,11790,11790,11790,0
20241002,155200,393362730,11790,11790,11790,11790,0
20241002,155100,393362730,11790,11790,11790,11790,0
20241002,155000,393362730,11790,11790,11790,11790,0
20241002,154900,393362730,11790,11790,11790,11790,0
20241002,154800,393362730,11790,11790,11790,11790,0
20241002,154700,393362730,11790,11790,11790,11790,0
20241002,154600,393362730,11790,11790,11790,11790,0
20241002,154500,393362730,11790,11790,11790,11790,0
20241002,154400,393362730,11790,11790,11790,11790,0
20241002,154300,393362730,11790,11790,11790,11790,0
20241002,154200,393362730,11790,11790,11790,11790,0
20241002,154100,393362730,11790,11790,11790,11790,0
20241002,154000,393362730,11790,11790,11790,11790,0
20241002,153900,393362730,11790,11790,11790,11790,0
20241002,153800,393362730,11790,11790,11790,11790,0
20241002,153700,393362730,11790,11790,11790,11790,0
20241002,153600,393362730,11790,11790,11790,11790,472
20241002,153500,393362730,11790,11790,11790,11790,0
20241002,153400,393362730,11790,11790,11790,11790,0
20241002,153300,393362730,11790,11790,11790,11790,0
20241002,153200,393362730,11790,11790,11790,11790,0
20241002,153100,393362730,11790,11790,11790,11790,0
20241002,153000,393362730,11790,11790,11790,11790,472
20241002,152900,387797850,11720,11720,11720,11720,0
20241002,152800,387797850,11720,11720,11720,11720,0
20241002,152700,387797850,11720,11720,11720,11720,0
20241002,152600,387797850,11720,11720,11720,11720,0
20241002,152500,387797850,11720,11720,11720,11720,0
20241002,152400,387797850,11720,11720,11720,11720,0
20241002,152300,387797850,11720,11720,11720,11720,0
20241002,152200,387797850,11720,11720,11720,11720,0
20241002,152100,387797850,11720,11720,11720,11720,0
20241002,152000,387797850,11720,11720,11720,11720,0
20241002,151900,387797850,11720,11710,11720,11710,13
20241002,151800,387645590,11710,11680,11710,11680,171
20241002,151700,385647680,11690,11690,11690,11690,1
20241002,151600,385635990,11690,11690,11690,11690,1
20241002,151500,385624300,11660,11660,11660,11660,199
20241002,151400,383303960,11660,11660,11660,11660,59
20241002,151300,382616020,11660,11660,11660,11660,0
20241002,151200,382616020,11660,11660,11660,11660,2
20241002,151100,382592700,11690,11660,11690,11660,81
20241002,151000,381648210,11690,11690,11690,11690,0
20241002,150900,381648210,11690,11650,11690,11650,57
20241002,150800,380983640,11690,11690,11690,11690,0
20241002,150700,380983640,11690,11690,11690,11690,1
20241002,150600,380971950,11680,11680,11680,11680,0
20241002,150500,380971950,11680,11630,11680,11630,51
20241002,150400,380378270,11680,11680,11680,11680,64
20241002,150300,379630750,11680,11670,11680,11670,7
20241002,150200,379549030,11630,11630,11630,11630,12
20241002,150100,379409470,11630,11630,11630,11630,1
20241002,150000,379397840,11620,11620,11620,11620,1
20241002,145900,379386220,11610,11610,11610,11610,12
20241002,145800,379246900,11670,11640,11670,11640,65
20241002,145700,378490100,11640,11620,11680,11620,53
20241002,145600,377873540,11580,11600,11620,11570,1088
20241002,145500,365273470,11620,11560,11620,11560,48
20241002,145400,364717980,11560,11550,11560,11540,18
20241002,145300,364510220,11540,11560,11690,11540,334
20241002,145200,360643240,11560,11530,11560,11530,5
20241002,145100,360585500,11560,11530,11560,11530,31
20241002,145000,360228040,11560,11560,11560,11560,0
20241002,144900,360228040,11560,11530,11560,11530,9
20241002,144800,360124120,11530,11530,11530,11530,2
20241002,144700,360101060,11540,11540,11540,11540,0
20241002,144600,360101060,11540,11540,11540,11540,0
20241002,144500,360101060,11540,11640,11640,11540,290
20241002,144400,356737870,11660,11660,11660,11660,0
20241002,144300,356737870,11660,11660,11660,11660,0
20241002,144200,356737870,11660,11660,11660,11660,0
20241002,144100,356737870,11660,11660,11660,11660,0
20241002,144000,356737870,11660,11660,11660,11660,0
20241002,143900,356737870,11660,11680,11680,11640,20
20241002,143800,356504690,11630,11590,11630,11560,56
20241002,143700,355856970,11580,11580,11580,11580,0
20241002,143600,355856970,11580,11580,11580,11580,0
20241002,143500,355856970,11580,11580,11580,11580,0
20241002,143400,355856970,11580,11580,11580,11580,0
20241002,143300,355856970,11580,11580,11580,11580,0
20241002,143200,355856970,11580,11580,11580,11580,0
20241002,143100,355856970,11580,11580,11580,11580,0
20241002,143000,355856970,11580,11580,11580,11580,0
20241002,142900,355856970,11580,11550,11580,11550,206
20241002,142800,353473190,11540,11540,11540,11540,0
20241002,142700,353473190,11540,11540,11540,11540,0
20241002,142600,353473190,11540,11540,11540,11540,0
20241002,142500,353473190,11540,11540,11540,11540,0
20241002,142400,353473190,11540,11540,11540,11540,0
20241002,142300,353473190,11540,11540,11540,11540,0
20241002,142200,353473190,11540,11540,11540,11540,0
20241002,142100,353473190,11540,11540,11540,11540,22
20241002,142000,353219310,11540,11540,11540,11540,31
20241002,141900,352861570,11540,11540,11540,11540,1
20241002,141800,352850030,11540,11540,11540,11540,0
20241002,141700,352850030,11540,11510,11540,11510,12
20241002,141600,352711880,11510,11510,11510,11510,62
20241002,141500,351998260,11500,11530,11530,11500,720
20241002,141400,343714830,11540,11540,11540,11540,54
20241002,141300,343091670,11540,11540,11540,11540,0
20241002,141200,343091670,11540,11540,11540,11540,0
20241002,141100,343091670,11540,11540,11540,11540,0
20241002,141000,343091670,11540,11540,11540,11540,0
20241002,140900,343091670,11540,11540,11540,11540,0
20241002,140800,343091670,11540,11540,11540,11540,0
20241002,140700,343091670,11540,11540,11540,11540,0
20241002,140600,343091670,11540,11540,11540,11540,0
20241002,140500,343091670,11540,11540,11540,11540,0
20241002,140400,343091670,11540,11540,11540,11540,0
20241002,140300,343091670,11540,11540,11540,11540,1
20241002,140200,343080130,11540,11540,11540,11540,0
20241002,140100,343080130,11540,11540,11540,11540,0
20241002,140000,343080130,11540,11540,11540,11540,0
20241002,135900,343080130,11540,11540,11540,11540,0
20241002,135800,343080130,11540,11540,11540,11540,0
20241002,135700,343080130,11540,11540,11540,11540,0
20241002,135600,343080130,11540,11540,11540,11540,5
20241002,135500,343022430,11540,11540,11540,11540,0
20241002,135400,343022430,11540,11540,11540,11540,0
20241002,135300,343022430,11540,11540,11540,11540,0
20241002,135200,343022430,11540,11540,11540,11540,2
20241002,135100,342999350,11540,11540,11540,11540,0
20241002,135000,342999350,11540,11540,11540,11540,1
20241002,134900,342987810,11510,11510,11510,11510,100
20241002,134800,341836810,11540,11540,11540,11540,0
20241002,134700,341836810,11540,11540,11540,11540,0
20241002,134600,341836810,11540,11540,11540,11540,0
20241002,134500,341836810,11540,11540,11540,11540,0
20241002,134400,341836810,11540,11540,11540,11540,0
20241002,134300,341836810,11540,11540,11540,11540,10
20241002,134200,341721410,11540,11540,11540,11540,0
20241002,134100,341721410,11540,11540,11540,11540,0
20241002,134000,341721410,11540,11540,11540,11540,0
20241002,133900,341721410,11540,11540,11540,11540,0
20241002,133800,341721410,11540,11540,11540,11540,0
20241002,133700,341721410,11540,11540,11540,11540,0
20241002,133600,341721410,11540,11540,11540,11540,0
20241002,133500,341721410,11540,11540,11540,11540,0
20241002,133400,341721410,11540,11540,11540,11540,0
20241002,133300,341721410,11540,11540,11540,11540,0
20241002,133200,341721410,11540,11540,11540,11540,1
20241002,133100,341709870,11500,11500,11500,11500,0
20241002,133000,341709870,11500,11520,11520,11500,584
20241002,132900,334993530,11520,11520,11520,11520,0
20241002,132800,334993530,11520,11520,11520,11520,0
20241002,132700,334993530,11520,11520,11520,11520,4
20241002,132600,334947450,11540,11540,11540,11510,19
20241002,132500,334728490,11500,11500,11540,11500,21
20241002,132400,334486790,11500,11520,11520,11500,250
20241002,132300,331610670,11540,11540,11540,11540,1
20241002,132200,331599130,11540,11570,11570,11540,1306
20241002,132100,316515410,11570,11570,11570,11560,468
20241002,132000,311103510,11580,11580,11580,11580,0
20241002,131900,311103510,11580,11580,11580,11580,100
20241002,131800,309945510,11580,11580,11580,11580,0
20241002,131700,309945510,11580,11580,11580,11580,59
20241002,131600,309262290,11620,11620,11620,11620,1
20241002,131500,309250670,11580,11610,11610,11580,100
20241002,131400,308091670,11640,11640,11640,11640,0
20241002,131300,308091670,11640,11640,11640,11640,0
20241002,131200,308091670,11640,11640,11640,11640,0
20241002,131100,308091670,11640,11640,11640,11640,32
20241002,131000,307719190,11640,11640,11640,11640,0
20241002,130900,307719190,11640,11630,11640,11630,129
20241002,130800,306218910,11610,11610,11610,11610,131
20241002,130700,304698000,11580,11610,11610,11580,22
20241002,130600,304442640,11610,11660,11680,11600,536
20241002,130500,298220560,11690,11680,11690,11660,326
20241002,130400,294419190,11710,11710,11710,11710,0
20241002,130300,294419190,11710,11710,11710,11710,0
20241002,130200,294419190,11710,11710,11710,11710,0
20241002,130100,294419190,11710,11710,11710,11710,0
20241002,130000,294419190,11710,11710,11710,11710,0
20241002,125900,294419190,11710,11710,11710,11710,0
20241002,125800,294419190,11710,11710,11710,11710,0
20241002,125700,294419190,11710,11710,11710,11710,0
20241002,125600,294419190,11710,11710,11710,11710,0
20241002,125500,294419190,11710,11710,11710,11710,0
20241002,125400,294419190,11710,11710,11710,11710,0
20241002,125300,294419190,11710,11710,11710,11710,0
20241002,125200,294419190,11710,11710,11710,11710,0
20241002,125100,294419190,11710,11710,11710,11710,0
20241002,125000,294419190,11710,11710,11710,11710,0
20241002,124900,294419190,11710,11710,11710,11710,1
20241002,124800,294407480,11700,11700,11700,11700,0
20241002,124700,294407480,11700,11700,11700,11700,0
20241002,124600,294407480,11700,11700,11700,11700,0
20241002,124500,294407480,11700,11700,11700,11700,0
20241002,124400,294407480,11700,11700,11700,11700,0
20241002,124300,294407480,11700,11700,11700,11700,0
20241002,124200,294407480,11700,11700,11700,11700,0
20241002,124100,294407480,11700,11700,11700,11700,0
20241002,124000,294407480,11700,11700,11700,11700,0
20241002,123900,294407480,11700,11700,11700,11700,0
20241002,123800,294407480,11700,11700,11700,11700,1
20241002,123700,294395780,11720,11720,11720,11720,0
20241002,123600,294395780,11720,11720,11720,11720,0
20241002,123500,294395780,11720,11720,11720,11720,0
20241002,123400,294395780,11720,11720,11720,11720,0
20241002,123300,294395780,11720,11720,11720,11720,0
20241002,123200,294395780,11720,11720,11720,11720,0
20241002,123100,294395780,11720,11720,11720,11720,0
20241002,123000,294395780,11720,11720,11720,11720,0
20241002,122900,294395780,11720,11720,11720,11720,0
20241002,122800,294395780,11720,11690,11720,11690,7
20241002,122700,294313770,11720,11690,11720,11690,90
20241002,122600,293259060,11720,11690,11720,11690,35
20241002,122500,292848980,11720,11690,11720,11690,21
20241002,122400,292603010,11720,11720,11720,11720,0
20241002,122300,292603010,11720,11720,11720,11720,0
20241002,122200,292603010,11720,11690,11720,11690,2
20241002,122100,292579600,11690,11690,11690,11690,0
20241002,122000,292579600,11690,11690,11690,11690,1
20241002,121900,292567910,11710,11650,11710,11650,49
20241002,121800,291995040,11650,11650,11650,11650,0
20241002,121700,291995040,11650,11650,11650,11650,0
20241002,121600,291995040,11650,11650,11650,11650,0
20241002,121500,291995040,11650,11650,11650,11650,0
20241002,121400,291995040,11650,11650,11650,11650,0
20241002,121300,291995040,11650,11650,11650,11650,0
20241002,121200,291995040,11650,11650,11650,11650,0
20241002,121100,291995040,11650,11650,11650,11650,0
20241002,121000,291995040,11650,11650,11650,11650,1
20241002,120900,291983390,11650,11650,11650,11640,21
20241002,120800,291738890,11650,11710,11720,11650,84
20241002,120700,290758530,11740,11690,11740,11690,24
20241002,120600,290476920,11690,11680,11740,11680,8
20241002,120500,290383290,11740,11630,11740,11620,279
20241002,120400,287135350,11630,11630,11630,11630,0
20241002,120300,287135350,11630,11620,11630,11620,50
20241002,120200,286553900,11630,11630,11630,11630,0
20241002,120100,286553900,11630,11630,11630,11630,0
20241002,120000,286553900,11630,11630,11630,11630,0
20241002,115900,286553900,11630,11630,11630,11630,0
20241002,115800,286553900,11630,11630,11630,11630,0
20241002,115700,286553900,11630,11630,11630,11630,0
20241002,115600,286553900,11630,11630,11630,11630,0
20241002,115500,286553900,11630,11630,11630,11630,0
20241002,115400,286553900,11630,11630,11630,11630,0
20241002,115300,286553900,11630,11630,11630,11630,1
20241002,115200,286542270,11640,11640,11640,11640,0
20241002,115100,286542270,11640,11640,11640,11640,0
20241002,115000,286542270,11640,11640,11640,11640,8
20241002,114900,286449150,11640,11650,11650,11640,13
20241002,114800,286297800,11650,11670,11690,11650,157
20241002,114700,284467010,11670,11670,11670,11670,0
20241002,114600,284467010,11670,11670,11670,11670,0
20241002,114500,284467010,11670,11670,11670,11670,0
20241002,114400,284467010,11670,11640,11670,11640,22
20241002,114300,284210330,11640,11640,11640,11640,0
20241002,114200,284210330,11640,11640,11640,11640,0
20241002,114100,284210330,11640,11640,11640,11640,1
20241002,114000,284198690,11640,11610,11790,11610,949
20241002,113900,273157560,11610,11560,11610,11560,9
20241002,113800,273053270,11620,11600,11620,11550,595
20241002,113700,266174500,11590,11600,11600,11590,10
20241002,113600,266058550,11590,11700,11700,11590,858
20241002,113500,256054540,11720,11720,11720,11720,0
20241002,113400,256054540,11720,11720,11720,11720,100
20241002,113300,254882540,11720,11720,11720,11720,0
20241002,113200,254882540,11720,11720,11720,11720,0
20241002,113100,254882540,11720,11720,11720,11720,0
20241002,113000,254882540,11720,11720,11720,11720,0
20241002,112900,254882540,11720,11720,11720,11720,0
20241002,112800,254882540,11720,11720,11720,11720,0
20241002,112700,254882540,11720,11720,11720,11720,0
20241002,112600,254882540,11720,11720,11720,11720,18
20241002,112500,254671580,11700,11700,11700,11700,1
20241002,112400,254659880,11800,11800,11800,11800,0
20241002,112300,254659880,11800,11680,11800,11680,200
20241002,112200,252321990,11670,11670,11680,11670,34
20241002,112100,251925200,11680,11680,11680,11680,0
20241002,112000,251925200,11680,11680,11680,11680,100
20241002,111900,250757200,11650,11650,11650,11650,0
20241002,111800,250757200,11650,11600,11650,11600,225
20241002,111700,248145690,11590,11710,11710,11580,784
20241002,111600,239033280,11710,11630,11710,11630,449
20241002,111500,233790490,11650,11640,11650,11610,103
20241002,111400,232590780,11610,11640,11640,11610,9
20241002,111300,232486200,11680,11680,11680,11680,0
20241002,111200,232486200,11680,11680,11680,11680,0
20241002,111100,232486200,11680,11680,11680,11680,20
20241002,111000,232252600,11660,11660,11660,11660,0
20241002,110900,232252600,11660,11660,11660,11660,0
20241002,110800,232252600,11660,11720,11720,11660,231
20241002,110700,229554160,11720,11720,11720,11720,0
20241002,110600,229554160,11720,11740,11740,11700,100
20241002,110500,228380880,11770,11730,11770,11730,32
20241002,110400,228005380,11740,11740,11740,11740,0
20241002,110300,228005380,11740,11740,11740,11740,0
20241002,110200,228005380,11740,11740,11740,11740,0
20241002,110100,228005380,11740,11740,11740,11740,0
20241002,110000,228005380,11740,11740,11740,11740,0
20241002,105900,228005380,11740,11740,11740,11740,0
20241002,105800,228005380,11740,11740,11740,11740,0
20241002,105700,228005380,11740,11740,11740,11740,0
20241002,105600,228005380,11740,11740,11740,11740,0
20241002,105500,228005380,11740,11740,11750,11700,141
20241002,105400,226353490,11740,11740,11820,11710,285
20241002,105300,223007650,11710,11690,11710,11690,104
20241002,105200,221791290,11690,11690,11690,11690,0
20241002,105100,221791290,11690,11680,11690,11680,31
20241002,105000,221429010,11680,11680,11680,11680,30
20241002,104900,221078610,11660,11690,11690,11660,195
20241002,104800,218802080,11730,11730,11730,11730,0
20241002,104700,218802080,11730,11730,11730,11730,40
20241002,104600,218332880,11710,11700,11840,11700,790
20241002,104500,209087390,11700,11670,11700,11670,501
20241002,104400,203230210,11670,11660,11670,11660,16
20241002,104300,203043600,11650,11600,11690,11600,1719
20241002,104200,183001060,11600,11600,11600,11600,0
20241002,104100,183001060,11600,11600,11600,11600,0
20241002,104000,183001060,11600,11600,11600,11600,0
20241002,103900,183001060,11600,11600,11600,11600,0
20241002,103800,183001060,11600,11600,11600,11600,7
20241002,103700,182919860,11570,11570,11570,11570,0
20241002,103600,182919860,11570,11610,11610,11570,15
20241002,103500,182745910,11610,11610,11610,11600,1257
20241002,103400,168152410,11610,11620,11620,11610,572
20241002,103300,161511220,11610,11610,11610,11610,0
20241002,103200,161511220,11610,11610,11610,11610,1
20241002,103100,161499610,11620,11620,11620,11620,0
20241002,103000,161499610,11620,11620,11620,11620,4
20241002,102900,161453130,11620,11620,11620,11620,0
20241002,102800,161453130,11620,11590,11620,11590,49
20241002,102700,160884250,11590,11590,11590,11590,0
20241002,102600,160884250,11590,11590,11590,11590,0
20241002,102500,160884250,11590,11580,11590,11580,28
20241002,102400,160560000,11540,11540,11540,11540,0
20241002,102300,160560000,11540,11540,11540,11540,0
20241002,102200,160560000,11540,11540,11540,11540,0
20241002,102100,160560000,11540,11540,11540,11540,0
20241002,102000,160560000,11540,11540,11540,11540,10
20241002,101900,160444600,11540,11540,11540,11540,88
20241002,101800,159429080,11540,11540,11540,11540,0
20241002,101700,159429080,11540,11540,11540,11540,0
20241002,101600,159429080,11540,11540,11540,11540,0
20241002,101500,159429080,11540,11540,11540,11540,0
20241002,101400,159429080,11540,11540,11540,11540,0
20241002,101300,159429080,11540,11540,11540,11540,201
20241002,101200,157109540,11500,11500,11500,11500,0
20241002,101100,157109540,11500,11500,11500,11500,0
20241002,101000,157109540,11500,11500,11500,11500,375
20241002,100900,152797040,11510,11510,11510,11510,2
20241002,100800,152774020,11540,11510,11540,11510,2
20241002,100700,152750970,11500,11500,11500,11500,0
20241002,100600,152750970,11500,11500,11500,11500,2
20241002,100500,152727970,11500,11500,11500,11480,34
20241002,100400,152337590,11560,11560,11560,11560,0
20241002,100300,152337590,11560,11560,11560,11560,0
20241002,100200,152337590,11560,11560,11560,11560,0
20241002,100100,152337590,11560,11560,11560,11560,0
20241002,100000,152337590,11560,11560,11560,11560,5
20241002,095900,152279790,11510,11580,11580,11510,742
20241002,095800,143718430,11600,11600,11600,11600,0
20241002,095700,143718430,11600,11600,11600,11600,0
20241002,095600,143718430,11600,11600,11600,11600,0
20241002,095500,143718430,11600,11540,11600,11540,466
20241002,095400,138319060,11550,11490,11550,11490,118
20241002,095300,136959440,11450,11450,11450,11450,1
20241002,095200,136947990,11490,11490,11490,11490,0
20241002,095100,136947990,11490,11490,11490,11490,52
20241002,095000,136350510,11490,11490,11490,11490,0
20241002,094900,136350510,11490,11490,11490,11490,2
20241002,094800,136327530,11460,11460,11460,11460,30
20241002,094700,135983730,11450,11450,11450,11440,390
20241002,094600,131519590,11490,11490,11490,11490,0
20241002,094500,131519590,11490,11490,11490,11490,10
20241002,094400,131404690,11490,11460,11490,11460,26
20241002,094300,131106700,11460,11420,11460,11420,416
20241002,094200,126347860,11460,11470,11470,11420,1592
20241002,094100,108137520,11500,11500,11500,11500,0
20241002,094000,108137520,11500,11500,11500,11500,28
20241002,093900,107815520,11500,11500,11500,11500,0
20241002,093800,107815520,11500,11470,11500,11470,6
20241002,093700,107746670,11470,11470,11470,11470,2
20241002,093600,107723730,11470,11470,11470,11470,278
20241002,093500,104535070,11470,11470,11490,11470,179
20241002,093400,102481920,11430,11450,11480,11420,563
20241002,093300,96033110,11460,11510,11510,11460,531
20241002,093200,89940500,11510,11560,11560,11510,185
20241002,093100,87809600,11570,11580,11580,11570,3
20241002,093000,87774880,11580,11580,11580,11580,2
20241002,092900,87751720,11600,11590,11600,11530,659
20241002,092800,80146290,11590,11590,11590,11590,57
20241002,092700,79485660,11600,11600,11600,11600,100
20241002,092600,78325660,11590,11600,11600,11590,432
20241002,092500,73315090,11600,11630,11670,11600,626
20241002,092400,66036770,11620,11550,11690,11540,314
20241002,092300,62401880,11550,11650,11650,11550,2708
20241002,092200,31018380,11650,11690,11690,11650,268
20241002,092100,27894630,11700,11650,11700,11650,120
20241002,092000,26492510,11650,11650,11650,11650,0
20241002,091900,26492510,11650,11650,11650,11650,215
20241002,091800,23987760,11650,11650,11650,11650,0
20241002,091700,23987760,11650,11650,11650,11650,0
20241002,091600,23987760,11650,11650,11650,11650,1
20241002,091500,23976110,11650,11620,11650,11620,20
20241002,091400,23743680,11620,11620,11620,11620,0
20241002,091300,23743680,11620,11680,11680,11620,955
20241002,091200,12612220,11680,11700,11700,11680,68
20241002,091100,11817560,11710,11710,11710,11710,5
20241002,091000,11759010,11710,11710,11710,11710,6
20241002,090900,11688750,11710,11670,11710,11670,167
20241002,090800,9734900,11670,11670,11670,11670,3
20241002,090700,9699890,11700,11700,11700,11700,0
20241002,090600,9699890,11700,11700,11700,11700,0
20241002,090500,9699890,11700,11700,11700,11700,88
20241002,090400,8670290,11690,11690,11690,11690,31
20241002,090300,8307900,11600,11730,11730,11600,31
20241002,090200,7948130,11750,11650,11750,11600,81
20241002,090100,7000830,11610,11610,11610,11610,0
20241002,090000,7000830,11610,11610,11610,11610,603