KissMeData/303530/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,211100,129946430,7690,7690,7690,7690,916
20241004,211000,129946430,7690,7690,7690,7690,0
20241004,210900,129946430,7690,7690,7690,7690,0
20241004,210800,129946430,7690,7690,7690,7690,0
20241004,210700,129946430,7690,7690,7690,7690,0
20241004,210600,129946430,7690,7690,7690,7690,0
20241004,210500,129946430,7690,7690,7690,7690,0
20241004,210400,129946430,7690,7690,7690,7690,0
20241004,210300,129946430,7690,7690,7690,7690,0
20241004,210200,129946430,7690,7690,7690,7690,0
20241004,210100,129946430,7690,7690,7690,7690,0
20241004,210000,129946430,7690,7690,7690,7690,0
20241004,205900,129946430,7690,7690,7690,7690,0
20241004,205800,129946430,7690,7690,7690,7690,0
20241004,205700,129946430,7690,7690,7690,7690,0
20241004,205600,129946430,7690,7690,7690,7690,0
20241004,205500,129946430,7690,7690,7690,7690,0
20241004,205400,129946430,7690,7690,7690,7690,0
20241004,205300,129946430,7690,7690,7690,7690,0
20241004,205200,129946430,7690,7690,7690,7690,0
20241004,205100,129946430,7690,7690,7690,7690,0
20241004,205000,129946430,7690,7690,7690,7690,0
20241004,204900,129946430,7690,7690,7690,7690,0
20241004,204800,129946430,7690,7690,7690,7690,0
20241004,204700,129946430,7690,7690,7690,7690,0
20241004,204600,129946430,7690,7690,7690,7690,0
20241004,204500,129946430,7690,7690,7690,7690,0
20241004,204400,129946430,7690,7690,7690,7690,0
20241004,204300,129946430,7690,7690,7690,7690,0
20241004,204200,129946430,7690,7690,7690,7690,0
20241004,204100,129946430,7690,7690,7690,7690,916
20241004,204000,129946430,7690,7690,7690,7690,0
20241004,203900,129946430,7690,7690,7690,7690,0
20241004,203800,129946430,7690,7690,7690,7690,0
20241004,203700,129946430,7690,7690,7690,7690,0
20241004,203600,129946430,7690,7690,7690,7690,0
20241004,203500,129946430,7690,7690,7690,7690,0
20241004,203400,129946430,7690,7690,7690,7690,0
20241004,203300,129946430,7690,7690,7690,7690,0
20241004,203200,129946430,7690,7690,7690,7690,0
20241004,203100,129946430,7690,7690,7690,7690,0
20241004,203000,129946430,7690,7690,7690,7690,0
20241004,202900,129946430,7690,7690,7690,7690,0
20241004,202800,129946430,7690,7690,7690,7690,0
20241004,202700,129946430,7690,7690,7690,7690,0
20241004,202600,129946430,7690,7690,7690,7690,0
20241004,202500,129946430,7690,7690,7690,7690,0
20241004,202400,129946430,7690,7690,7690,7690,0
20241004,202300,129946430,7690,7690,7690,7690,0
20241004,202200,129946430,7690,7690,7690,7690,0
20241004,202100,129946430,7690,7690,7690,7690,0
20241004,202000,129946430,7690,7690,7690,7690,0
20241004,201900,129946430,7690,7690,7690,7690,0
20241004,201800,129946430,7690,7690,7690,7690,0
20241004,201700,129946430,7690,7690,7690,7690,0
20241004,201600,129946430,7690,7690,7690,7690,0
20241004,201500,129946430,7690,7690,7690,7690,0
20241004,201400,129946430,7690,7690,7690,7690,0
20241004,201300,129946430,7690,7690,7690,7690,0
20241004,201200,129946430,7690,7690,7690,7690,0
20241004,201100,129946430,7690,7690,7690,7690,916
20241004,201000,129946430,7690,7690,7690,7690,0
20241004,200900,129946430,7690,7690,7690,7690,0
20241004,200800,129946430,7690,7690,7690,7690,0
20241004,200700,129946430,7690,7690,7690,7690,0
20241004,200600,129946430,7690,7690,7690,7690,0
20241004,200500,129946430,7690,7690,7690,7690,0
20241004,200400,129946430,7690,7690,7690,7690,0
20241004,200300,129946430,7690,7690,7690,7690,0
20241004,200200,129946430,7690,7690,7690,7690,0
20241004,200100,129946430,7690,7690,7690,7690,0
20241004,200000,129946430,7690,7690,7690,7690,0
20241004,195900,129946430,7690,7690,7690,7690,0
20241004,195800,129946430,7690,7690,7690,7690,0
20241004,195700,129946430,7690,7690,7690,7690,0
20241004,195600,129946430,7690,7690,7690,7690,0
20241004,195500,129946430,7690,7690,7690,7690,0
20241004,195400,129946430,7690,7690,7690,7690,0
20241004,195300,129946430,7690,7690,7690,7690,0
20241004,195200,129946430,7690,7690,7690,7690,0
20241004,195100,129946430,7690,7690,7690,7690,0
20241004,195000,129946430,7690,7690,7690,7690,0
20241004,194900,129946430,7690,7690,7690,7690,0
20241004,194800,129946430,7690,7690,7690,7690,0
20241004,194700,129946430,7690,7690,7690,7690,0
20241004,194600,129946430,7690,7690,7690,7690,0
20241004,194500,129946430,7690,7690,7690,7690,0
20241004,194400,129946430,7690,7690,7690,7690,0
20241004,194300,129946430,7690,7690,7690,7690,0
20241004,194200,129946430,7690,7690,7690,7690,0
20241004,194100,129946430,7690,7690,7690,7690,916
20241004,194000,129946430,7690,7690,7690,7690,0
20241004,193900,129946430,7690,7690,7690,7690,0
20241004,193800,129946430,7690,7690,7690,7690,0
20241004,193700,129946430,7690,7690,7690,7690,0
20241004,193600,129946430,7690,7690,7690,7690,0
20241004,193500,129946430,7690,7690,7690,7690,0
20241004,193400,129946430,7690,7690,7690,7690,0
20241004,193300,129946430,7690,7690,7690,7690,0
20241004,193200,129946430,7690,7690,7690,7690,0
20241004,193100,129946430,7690,7690,7690,7690,0
20241004,193000,129946430,7690,7690,7690,7690,0
20241004,192900,129946430,7690,7690,7690,7690,0
20241004,192800,129946430,7690,7690,7690,7690,0
20241004,192700,129946430,7690,7690,7690,7690,0
20241004,192600,129946430,7690,7690,7690,7690,0
20241004,192500,129946430,7690,7690,7690,7690,0
20241004,192400,129946430,7690,7690,7690,7690,0
20241004,192300,129946430,7690,7690,7690,7690,0
20241004,192200,129946430,7690,7690,7690,7690,0
20241004,192100,129946430,7690,7690,7690,7690,0
20241004,192000,129946430,7690,7690,7690,7690,0
20241004,191900,129946430,7690,7690,7690,7690,0
20241004,191800,129946430,7690,7690,7690,7690,0
20241004,191700,129946430,7690,7690,7690,7690,0
20241004,191600,129946430,7690,7690,7690,7690,0
20241004,191500,129946430,7690,7690,7690,7690,0
20241004,191400,129946430,7690,7690,7690,7690,0
20241004,191300,129946430,7690,7690,7690,7690,0
20241004,191200,129946430,7690,7690,7690,7690,0
20241004,191100,129946430,7690,7690,7690,7690,916
20241004,191000,129946430,7690,7690,7690,7690,0
20241004,190900,129946430,7690,7690,7690,7690,0
20241004,190800,129946430,7690,7690,7690,7690,0
20241004,190700,129946430,7690,7690,7690,7690,0
20241004,190600,129946430,7690,7690,7690,7690,0
20241004,190500,129946430,7690,7690,7690,7690,0
20241004,190400,129946430,7690,7690,7690,7690,0
20241004,190300,129946430,7690,7690,7690,7690,0
20241004,190200,129946430,7690,7690,7690,7690,0
20241004,190100,129946430,7690,7690,7690,7690,0
20241004,190000,129946430,7690,7690,7690,7690,0
20241004,185900,129946430,7690,7690,7690,7690,0
20241004,185800,129946430,7690,7690,7690,7690,0
20241004,185700,129946430,7690,7690,7690,7690,0
20241004,185600,129946430,7690,7690,7690,7690,0
20241004,185500,129946430,7690,7690,7690,7690,0
20241004,185400,129946430,7690,7690,7690,7690,0
20241004,185300,129946430,7690,7690,7690,7690,0
20241004,185200,129946430,7690,7690,7690,7690,0
20241004,185100,129946430,7690,7690,7690,7690,0
20241004,185000,129946430,7690,7690,7690,7690,0
20241004,184900,129946430,7690,7690,7690,7690,0
20241004,184800,129946430,7690,7690,7690,7690,0
20241004,184700,129946430,7690,7690,7690,7690,0
20241004,184600,129946430,7690,7690,7690,7690,0
20241004,184500,129946430,7690,7690,7690,7690,0
20241004,184400,129946430,7690,7690,7690,7690,0
20241004,184300,129946430,7690,7690,7690,7690,0
20241004,184200,129946430,7690,7690,7690,7690,0
20241004,184100,129946430,7690,7690,7690,7690,916
20241004,184000,129946430,7690,7690,7690,7690,0
20241004,183900,129946430,7690,7690,7690,7690,0
20241004,183800,129946430,7690,7690,7690,7690,0
20241004,183700,129946430,7690,7690,7690,7690,0
20241004,183600,129946430,7690,7690,7690,7690,0
20241004,183500,129946430,7690,7690,7690,7690,0
20241004,183400,129946430,7690,7690,7690,7690,0
20241004,183300,129946430,7690,7690,7690,7690,0
20241004,183200,129946430,7690,7690,7690,7690,0
20241004,183100,129946430,7690,7690,7690,7690,0
20241004,183000,129946430,7690,7690,7690,7690,0
20241004,182900,129946430,7690,7690,7690,7690,0
20241004,182800,129946430,7690,7690,7690,7690,0
20241004,182700,129946430,7690,7690,7690,7690,0
20241004,182600,129946430,7690,7690,7690,7690,0
20241004,182500,129946430,7690,7690,7690,7690,0
20241004,182400,129946430,7690,7690,7690,7690,0
20241004,182300,129946430,7690,7690,7690,7690,0
20241004,182200,129946430,7690,7690,7690,7690,0
20241004,182100,129946430,7690,7690,7690,7690,0
20241004,182000,129946430,7690,7690,7690,7690,0
20241004,181900,129946430,7690,7690,7690,7690,0
20241004,181800,129946430,7690,7690,7690,7690,0
20241004,181700,129946430,7690,7690,7690,7690,0
20241004,181600,129946430,7690,7690,7690,7690,0
20241004,181500,129946430,7690,7690,7690,7690,0
20241004,181400,129946430,7690,7690,7690,7690,0
20241004,181300,129946430,7690,7690,7690,7690,0
20241004,181200,129946430,7690,7690,7690,7690,0
20241004,181100,129946430,7690,7690,7690,7690,916
20241004,181000,129946430,7690,7690,7690,7690,0
20241004,180900,129946430,7690,7690,7690,7690,0
20241004,180800,129946430,7690,7690,7690,7690,0
20241004,180700,129946430,7690,7690,7690,7690,0
20241004,180600,129946430,7690,7690,7690,7690,0
20241004,180500,129946430,7690,7690,7690,7690,0
20241004,180400,129946430,7690,7690,7690,7690,0
20241004,180300,129946430,7690,7690,7690,7690,0
20241004,180200,129946430,7690,7690,7690,7690,0
20241004,180100,129946430,7690,7690,7690,7690,0
20241004,180000,129946430,7690,7690,7690,7690,0
20241004,175900,129946430,7690,7690,7690,7690,0
20241004,175800,129946430,7690,7690,7690,7690,0
20241004,175700,129946430,7690,7690,7690,7690,0
20241004,175600,129946430,7690,7690,7690,7690,0
20241004,175500,129946430,7690,7690,7690,7690,0
20241004,175400,129946430,7690,7690,7690,7690,0
20241004,175300,129946430,7690,7690,7690,7690,0
20241004,175200,129946430,7690,7690,7690,7690,0
20241004,175100,129946430,7690,7690,7690,7690,0
20241004,175000,129946430,7690,7690,7690,7690,0
20241004,174900,129946430,7690,7690,7690,7690,0
20241004,174800,129946430,7690,7690,7690,7690,0
20241004,174700,129946430,7690,7690,7690,7690,0
20241004,174600,129946430,7690,7690,7690,7690,0
20241004,174500,129946430,7690,7690,7690,7690,0
20241004,174400,129946430,7690,7690,7690,7690,0
20241004,174300,129946430,7690,7690,7690,7690,0
20241004,174200,129946430,7690,7690,7690,7690,0
20241004,174100,129946430,7690,7690,7690,7690,916
20241004,174000,129946430,7690,7690,7690,7690,0
20241004,173900,129946430,7690,7690,7690,7690,0
20241004,173800,129946430,7690,7690,7690,7690,0
20241004,173700,129946430,7690,7690,7690,7690,0
20241004,173600,129946430,7690,7690,7690,7690,0
20241004,173500,129946430,7690,7690,7690,7690,0
20241004,173400,129946430,7690,7690,7690,7690,0
20241004,173300,129946430,7690,7690,7690,7690,0
20241004,173200,129946430,7690,7690,7690,7690,0
20241004,173100,129946430,7690,7690,7690,7690,0
20241004,173000,129946430,7690,7690,7690,7690,0
20241004,172900,129946430,7690,7690,7690,7690,0
20241004,172800,129946430,7690,7690,7690,7690,0
20241004,172700,129946430,7690,7690,7690,7690,0
20241004,172600,129946430,7690,7690,7690,7690,0
20241004,172500,129946430,7690,7690,7690,7690,0
20241004,172400,129946430,7690,7690,7690,7690,0
20241004,172300,129946430,7690,7690,7690,7690,0
20241004,172200,129946430,7690,7690,7690,7690,0
20241004,172100,129946430,7690,7690,7690,7690,0
20241004,172000,129946430,7690,7690,7690,7690,0
20241004,171900,129946430,7690,7690,7690,7690,0
20241004,171800,129946430,7690,7690,7690,7690,0
20241004,171700,129946430,7690,7690,7690,7690,0
20241004,171600,129946430,7690,7690,7690,7690,0
20241004,171500,129946430,7690,7690,7690,7690,0
20241004,171400,129946430,7690,7690,7690,7690,0
20241004,171300,129946430,7690,7690,7690,7690,0
20241004,171200,129946430,7690,7690,7690,7690,0
20241004,171100,129946430,7690,7690,7690,7690,916
20241004,171000,129946430,7690,7690,7690,7690,0
20241004,170900,129946430,7690,7690,7690,7690,0
20241004,170800,129946430,7690,7690,7690,7690,0
20241004,170700,129946430,7690,7690,7690,7690,0
20241004,170600,129946430,7690,7690,7690,7690,0
20241004,170500,129946430,7690,7690,7690,7690,0
20241004,170400,129946430,7690,7690,7690,7690,0
20241004,170300,129946430,7690,7690,7690,7690,0
20241004,170200,129946430,7690,7690,7690,7690,0
20241004,170100,129946430,7690,7690,7690,7690,0
20241004,170000,129946430,7690,7690,7690,7690,0
20241004,165900,129946430,7690,7690,7690,7690,0
20241004,165800,129946430,7690,7690,7690,7690,0
20241004,165700,129946430,7690,7690,7690,7690,0
20241004,165600,129946430,7690,7690,7690,7690,0
20241004,165500,129946430,7690,7690,7690,7690,0
20241004,165400,129946430,7690,7690,7690,7690,0
20241004,165300,129946430,7690,7690,7690,7690,0
20241004,165200,129946430,7690,7690,7690,7690,0
20241004,165100,129946430,7690,7690,7690,7690,0
20241004,165000,129946430,7690,7690,7690,7690,0
20241004,164900,129946430,7690,7690,7690,7690,0
20241004,164800,129946430,7690,7690,7690,7690,0
20241004,164700,129946430,7690,7690,7690,7690,0
20241004,164600,129946430,7690,7690,7690,7690,0
20241004,164500,129946430,7690,7690,7690,7690,0
20241004,164400,129946430,7690,7690,7690,7690,0
20241004,164300,129946430,7690,7690,7690,7690,0
20241004,164200,129946430,7690,7690,7690,7690,0
20241004,164100,129946430,7690,7690,7690,7690,916
20241004,164000,129946430,7690,7690,7690,7690,0
20241004,163900,129946430,7690,7690,7690,7690,0
20241004,163800,129946430,7690,7690,7690,7690,0
20241004,163700,129946430,7690,7690,7690,7690,0
20241004,163600,129946430,7690,7690,7690,7690,0
20241004,163500,129946430,7690,7690,7690,7690,0
20241004,163400,129946430,7690,7690,7690,7690,0
20241004,163300,129946430,7690,7690,7690,7690,0
20241004,163200,129946430,7690,7690,7690,7690,0
20241004,163100,129946430,7690,7690,7690,7690,0
20241004,163000,129946430,7690,7690,7690,7690,0
20241004,162900,129946430,7690,7690,7690,7690,0
20241004,162800,129946430,7690,7690,7690,7690,0
20241004,162700,129946430,7690,7690,7690,7690,0
20241004,162600,129946430,7690,7690,7690,7690,0
20241004,162500,129946430,7690,7690,7690,7690,0
20241004,162400,129946430,7690,7690,7690,7690,0
20241004,162300,129946430,7690,7690,7690,7690,0
20241004,162200,129946430,7690,7690,7690,7690,0
20241004,162100,129946430,7690,7690,7690,7690,0
20241004,162000,129946430,7690,7690,7690,7690,0
20241004,161900,129946430,7690,7690,7690,7690,0
20241004,161800,129946430,7690,7690,7690,7690,0
20241004,161700,129946430,7690,7690,7690,7690,0
20241004,161600,129946430,7690,7690,7690,7690,0
20241004,161500,129946430,7690,7690,7690,7690,0
20241004,161400,129946430,7690,7690,7690,7690,0
20241004,161300,129946430,7690,7690,7690,7690,0
20241004,161200,129946430,7690,7690,7690,7690,0
20241004,161100,129946430,7690,7690,7690,7690,916
20241004,161000,129946430,7690,7690,7690,7690,0
20241004,160900,129946430,7690,7690,7690,7690,0
20241004,160800,129946430,7690,7690,7690,7690,0
20241004,160700,129946430,7690,7690,7690,7690,0
20241004,160600,129946430,7690,7690,7690,7690,0
20241004,160500,129946430,7690,7690,7690,7690,0
20241004,160400,129946430,7690,7690,7690,7690,0
20241004,160300,129946430,7690,7690,7690,7690,0
20241004,160200,129946430,7690,7690,7690,7690,0
20241004,160100,129946430,7690,7690,7690,7690,0
20241004,160000,129946430,7690,7690,7690,7690,0
20241004,155900,129946430,7690,7690,7690,7690,0
20241004,155800,129946430,7690,7690,7690,7690,0
20241004,155700,129946430,7690,7690,7690,7690,0
20241004,155600,129946430,7690,7690,7690,7690,0
20241004,155500,129946430,7690,7690,7690,7690,0
20241004,155400,129946430,7690,7690,7690,7690,0
20241004,155300,129946430,7690,7690,7690,7690,0
20241004,155200,129946430,7690,7690,7690,7690,0
20241004,155100,129946430,7690,7690,7690,7690,0
20241004,155000,129946430,7690,7690,7690,7690,0
20241004,154900,129946430,7690,7690,7690,7690,0
20241004,154800,129946430,7690,7690,7690,7690,0
20241004,154700,129946430,7690,7690,7690,7690,0
20241004,154600,129946430,7690,7690,7690,7690,0
20241004,154500,129946430,7690,7690,7690,7690,0
20241004,154400,129946430,7690,7690,7690,7690,0
20241004,154300,129946430,7690,7690,7690,7690,0
20241004,154200,129946430,7690,7690,7690,7690,0
20241004,154100,129946430,7690,7690,7690,7690,916
20241004,154000,129946430,7690,7690,7690,7690,0
20241004,153900,129946430,7690,7690,7690,7690,0
20241004,153800,129946430,7690,7690,7690,7690,0
20241004,153700,129946430,7690,7690,7690,7690,0
20241004,153600,129946430,7690,7690,7690,7690,0
20241004,153500,129946430,7690,7690,7690,7690,0
20241004,153400,129946430,7690,7690,7690,7690,0
20241004,153300,129946430,7690,7690,7690,7690,0
20241004,153200,129946430,7690,7690,7690,7690,0
20241004,153100,129946430,7690,7690,7690,7690,0
20241004,153000,129946430,7690,7690,7690,7690,916
20241004,152900,122902390,7760,7760,7760,7760,0
20241004,152800,122902390,7760,7760,7760,7760,0
20241004,152700,122902390,7760,7760,7760,7760,0
20241004,152600,122902390,7760,7760,7760,7760,0
20241004,152500,122902390,7760,7760,7760,7760,0
20241004,152400,122902390,7760,7760,7760,7760,0
20241004,152300,122902390,7760,7760,7760,7760,0
20241004,152200,122902390,7760,7760,7760,7760,0
20241004,152100,122902390,7760,7760,7760,7760,0
20241004,152000,122902390,7760,7760,7760,7760,0
20241004,151900,122902390,7760,7720,7760,7720,2
20241004,151800,122886910,7760,7760,7760,7760,158
20241004,151700,121660830,7770,7770,7770,7770,0
20241004,151600,121660830,7770,7770,7770,7770,0
20241004,151500,121660830,7770,7770,7770,7770,0
20241004,151400,121660830,7770,7770,7770,7770,0
20241004,151300,121660830,7770,7770,7770,7770,0
20241004,151200,121660830,7770,7770,7770,7770,0
20241004,151100,121660830,7770,7770,7770,7770,0
20241004,151000,121660830,7770,7770,7770,7770,1
20241004,150900,121653060,7750,7750,7750,7750,200
20241004,150800,120103060,7780,7780,7780,7780,0
20241004,150700,120103060,7780,7780,7780,7780,0
20241004,150600,120103060,7780,7740,7780,7720,453
20241004,150500,116597840,7780,7780,7780,7780,0
20241004,150400,116597840,7780,7780,7780,7780,0
20241004,150300,116597840,7780,7770,7780,7770,301
20241004,150200,114259060,7770,7770,7770,7770,0
20241004,150100,114259060,7770,7750,7770,7750,2
20241004,150000,114243540,7770,7780,7780,7770,95
20241004,145900,113504650,7780,7780,7780,7780,0
20241004,145800,113504650,7780,7780,7780,7780,1
20241004,145700,113496870,7720,7740,7740,7720,209
20241004,145600,111881470,7780,7780,7780,7780,0
20241004,145500,111881470,7780,7780,7780,7780,0
20241004,145400,111881470,7780,7780,7780,7780,0
20241004,145300,111881470,7780,7780,7780,7780,0
20241004,145200,111881470,7780,7780,7780,7780,0
20241004,145100,111881470,7780,7740,7780,7720,24
20241004,145000,111695940,7780,7780,7780,7780,4
20241004,144900,111664820,7790,7790,7790,7790,0
20241004,144800,111664820,7790,7790,7790,7790,0
20241004,144700,111664820,7790,7790,7790,7790,1
20241004,144600,111657030,7740,7740,7740,7740,0
20241004,144500,111657030,7740,7740,7740,7740,0
20241004,144400,111657030,7740,7740,7740,7740,43
20241004,144300,111324210,7730,7730,7730,7730,0
20241004,144200,111324210,7730,7730,7730,7730,0
20241004,144100,111324210,7730,7730,7730,7730,0
20241004,144000,111324210,7730,7740,7740,7730,125
20241004,143900,110357950,7740,7740,7740,7740,76
20241004,143800,109769710,7730,7730,7730,7730,0
20241004,143700,109769710,7730,7730,7730,7730,1
20241004,143600,109761980,7790,7790,7790,7790,1
20241004,143500,109754190,7740,7740,7740,7740,1
20241004,143400,109746450,7740,7740,7740,7740,0
20241004,143300,109746450,7740,7740,7740,7740,0
20241004,143200,109746450,7740,7740,7740,7740,0
20241004,143100,109746450,7740,7740,7740,7740,0
20241004,143000,109746450,7740,7740,7740,7740,0
20241004,142900,109746450,7740,7740,7740,7740,0
20241004,142800,109746450,7740,7740,7740,7740,0
20241004,142700,109746450,7740,7740,7740,7740,0
20241004,142600,109746450,7740,7740,7740,7740,0
20241004,142500,109746450,7740,7750,7750,7740,26
20241004,142400,109545130,7750,7750,7750,7750,0
20241004,142300,109545130,7750,7750,7750,7750,0
20241004,142200,109545130,7750,7750,7750,7750,0
20241004,142100,109545130,7750,7750,7750,7750,0
20241004,142000,109545130,7750,7750,7750,7750,1
20241004,141900,109537380,7750,7750,7750,7750,0
20241004,141800,109537380,7750,7750,7750,7750,1
20241004,141700,109529630,7750,7750,7750,7750,0
20241004,141600,109529630,7750,7750,7750,7750,52
20241004,141500,109126630,7750,7750,7750,7750,100
20241004,141400,108351630,7750,7750,7750,7750,0
20241004,141300,108351630,7750,7750,7750,7750,0
20241004,141200,108351630,7750,7750,7750,7750,0
20241004,141100,108351630,7750,7750,7750,7750,0
20241004,141000,108351630,7750,7750,7750,7750,0
20241004,140900,108351630,7750,7750,7750,7750,0
20241004,140800,108351630,7750,7750,7750,7750,0
20241004,140700,108351630,7750,7750,7750,7750,0
20241004,140600,108351630,7750,7750,7750,7750,0
20241004,140500,108351630,7750,7750,7750,7750,0
20241004,140400,108351630,7750,7750,7750,7750,0
20241004,140300,108351630,7750,7750,7750,7750,0
20241004,140200,108351630,7750,7750,7750,7750,466
20241004,140100,104740130,7790,7790,7790,7790,0
20241004,140000,104740130,7790,7790,7790,7790,0
20241004,135900,104740130,7790,7790,7790,7790,0
20241004,135800,104740130,7790,7790,7790,7790,0
20241004,135700,104740130,7790,7790,7790,7790,0
20241004,135600,104740130,7790,7790,7790,7790,0
20241004,135500,104740130,7790,7790,7790,7790,0
20241004,135400,104740130,7790,7790,7790,7790,0
20241004,135300,104740130,7790,7750,7790,7750,41
20241004,135200,104422340,7760,7760,7760,7760,0
20241004,135100,104422340,7760,7760,7760,7760,0
20241004,135000,104422340,7760,7760,7760,7760,0
20241004,134900,104422340,7760,7760,7760,7760,0
20241004,134800,104422340,7760,7760,7760,7760,0
20241004,134700,104422340,7760,7760,7760,7760,0
20241004,134600,104422340,7760,7760,7760,7760,0
20241004,134500,104422340,7760,7760,7760,7760,0
20241004,134400,104422340,7760,7760,7760,7760,0
20241004,134300,104422340,7760,7760,7760,7760,5
20241004,134200,104383540,7760,7760,7760,7760,0
20241004,134100,104383540,7760,7760,7760,7760,1
20241004,134000,104375780,7740,7740,7740,7740,0
20241004,133900,104375780,7740,7740,7740,7740,0
20241004,133800,104375780,7740,7750,7750,7740,30
20241004,133700,104143520,7760,7760,7760,7760,78
20241004,133600,103538240,7760,7760,7760,7760,0
20241004,133500,103538240,7760,7760,7760,7760,0
20241004,133400,103538240,7760,7760,7760,7760,0
20241004,133300,103538240,7760,7760,7760,7760,10
20241004,133200,103460640,7790,7790,7790,7790,1
20241004,133100,103452850,7760,7760,7760,7760,0
20241004,133000,103452850,7760,7760,7760,7760,0
20241004,132900,103452850,7760,7760,7760,7760,40
20241004,132800,103142450,7750,7750,7750,7750,1
20241004,132700,103134700,7760,7760,7760,7760,0
20241004,132600,103134700,7760,7760,7760,7760,2
20241004,132500,103119180,7760,7760,7760,7760,0
20241004,132400,103119180,7760,7760,7760,7760,6
20241004,132300,103072620,7750,7750,7750,7750,39
20241004,132200,102770370,7780,7780,7780,7780,0
20241004,132100,102770370,7780,7780,7780,7780,0
20241004,132000,102770370,7780,7780,7780,7780,1
20241004,131900,102762590,7780,7780,7780,7780,1
20241004,131800,102754810,7770,7770,7770,7770,0
20241004,131700,102754810,7770,7770,7770,7770,300
20241004,131600,100423810,7800,7800,7800,7800,0
20241004,131500,100423810,7800,7800,7800,7800,0
20241004,131400,100423810,7800,7800,7800,7800,0
20241004,131300,100423810,7800,7800,7800,7800,0
20241004,131200,100423810,7800,7800,7800,7800,0
20241004,131100,100423810,7800,7800,7800,7800,0
20241004,131000,100423810,7800,7800,7800,7800,0
20241004,130900,100423810,7800,7800,7800,7800,0
20241004,130800,100423810,7800,7800,7800,7800,0
20241004,130700,100423810,7800,7800,7800,7800,0
20241004,130600,100423810,7800,7800,7800,7800,0
20241004,130500,100423810,7800,7800,7800,7800,0
20241004,130400,100423810,7800,7800,7800,7800,0
20241004,130300,100423810,7800,7800,7800,7800,0
20241004,130200,100423810,7800,7800,7800,7800,0
20241004,130100,100423810,7800,7800,7800,7800,0
20241004,130000,100423810,7800,7800,7800,7800,0
20241004,125900,100423810,7800,7800,7800,7800,0
20241004,125800,100423810,7800,7800,7800,7800,0
20241004,125700,100423810,7800,7800,7800,7800,0
20241004,125600,100423810,7800,7800,7800,7800,0
20241004,125500,100423810,7800,7800,7800,7800,0
20241004,125400,100423810,7800,7800,7800,7800,0
20241004,125300,100423810,7800,7800,7800,7800,0
20241004,125200,100423810,7800,7800,7800,7800,0
20241004,125100,100423810,7800,7800,7800,7800,0
20241004,125000,100423810,7800,7800,7800,7800,0
20241004,124900,100423810,7800,7800,7800,7800,0
20241004,124800,100423810,7800,7800,7800,7800,0
20241004,124700,100423810,7800,7800,7800,7800,0
20241004,124600,100423810,7800,7800,7800,7800,0
20241004,124500,100423810,7800,7800,7800,7800,0
20241004,124400,100423810,7800,7800,7800,7800,0
20241004,124300,100423810,7800,7800,7800,7800,0
20241004,124200,100423810,7800,7800,7800,7800,0
20241004,124100,100423810,7800,7800,7800,7800,0
20241004,124000,100423810,7800,7800,7800,7800,0
20241004,123900,100423810,7800,7800,7800,7800,0
20241004,123800,100423810,7800,7800,7800,7800,0
20241004,123700,100423810,7800,7800,7800,7800,0
20241004,123600,100423810,7800,7800,7800,7800,0
20241004,123500,100423810,7800,7800,7800,7800,0
20241004,123400,100423810,7800,7800,7800,7800,0
20241004,123300,100423810,7800,7800,7800,7800,0
20241004,123200,100423810,7800,7800,7800,7800,0
20241004,123100,100423810,7800,7800,7800,7800,0
20241004,123000,100423810,7800,7800,7800,7800,0
20241004,122900,100423810,7800,7800,7800,7800,0
20241004,122800,100423810,7800,7800,7800,7800,1
20241004,122700,100416010,7750,7750,7750,7750,0
20241004,122600,100416010,7750,7750,7750,7750,0
20241004,122500,100416010,7750,7750,7750,7750,0
20241004,122400,100416010,7750,7750,7750,7750,0
20241004,122300,100416010,7750,7750,7750,7750,0
20241004,122200,100416010,7750,7750,7750,7750,0
20241004,122100,100416010,7750,7750,7750,7750,0
20241004,122000,100416010,7750,7750,7750,7750,0
20241004,121900,100416010,7750,7780,7780,7740,36
20241004,121800,100137030,7800,7800,7800,7800,0
20241004,121700,100137030,7800,7800,7800,7800,0
20241004,121600,100137030,7800,7800,7800,7800,0
20241004,121500,100137030,7800,7810,7810,7800,618
20241004,121400,95316330,7850,7850,7850,7850,0
20241004,121300,95316330,7850,7800,7850,7800,18
20241004,121200,95175880,7800,7800,7800,7800,0
20241004,121100,95175880,7800,7800,7800,7800,0
20241004,121000,95175880,7800,7850,7850,7800,1300
20241004,120900,85024730,7850,7810,7850,7810,536
20241004,120800,80838490,7850,7850,7850,7850,0
20241004,120700,80838490,7850,7850,7850,7850,0
20241004,120600,80838490,7850,7850,7850,7850,0
20241004,120500,80838490,7850,7850,7850,7850,0
20241004,120400,80838490,7850,7850,7850,7850,0
20241004,120300,80838490,7850,7850,7850,7850,0
20241004,120200,80838490,7850,7850,7850,7850,0
20241004,120100,80838490,7850,7850,7850,7850,0
20241004,120000,80838490,7850,7850,7850,7850,1
20241004,115900,80830640,7810,7810,7810,7810,0
20241004,115800,80830640,7810,7810,7810,7810,0
20241004,115700,80830640,7810,7810,7810,7810,0
20241004,115600,80830640,7810,7810,7810,7810,9
20241004,115500,80760350,7810,7810,7810,7810,1
20241004,115400,80752540,7850,7820,7850,7820,101
20241004,115300,79962690,7820,7820,7820,7820,100
20241004,115200,79180690,7850,7850,7850,7850,0
20241004,115100,79180690,7850,7850,7850,7850,0
20241004,115000,79180690,7850,7850,7850,7820,149
20241004,114900,78014460,7830,7830,7830,7830,154
20241004,114800,76808640,7860,7860,7860,7860,0
20241004,114700,76808640,7860,7860,7860,7860,0
20241004,114600,76808640,7860,7860,7860,7860,0
20241004,114500,76808640,7860,7860,7860,7860,0
20241004,114400,76808640,7860,7860,7860,7860,0
20241004,114300,76808640,7860,7860,7860,7860,0
20241004,114200,76808640,7860,7860,7860,7860,0
20241004,114100,76808640,7860,7860,7860,7860,0
20241004,114000,76808640,7860,7860,7860,7860,0
20241004,113900,76808640,7860,7860,7860,7860,0
20241004,113800,76808640,7860,7860,7860,7860,0
20241004,113700,76808640,7860,7860,7860,7860,0
20241004,113600,76808640,7860,7860,7860,7860,0
20241004,113500,76808640,7860,7820,7860,7820,400
20241004,113400,73680600,7860,7860,7860,7860,37
20241004,113300,73389780,7870,7870,7870,7870,0
20241004,113200,73389780,7870,7870,7870,7870,0
20241004,113100,73389780,7870,7870,7870,7870,0
20241004,113000,73389780,7870,7870,7870,7870,0
20241004,112900,73389780,7870,7870,7870,7870,0
20241004,112800,73389780,7870,7870,7870,7870,0
20241004,112700,73389780,7870,7820,7870,7820,3
20241004,112600,73366270,7880,7880,7880,7880,0
20241004,112500,73366270,7880,7820,7880,7820,24
20241004,112400,73178530,7880,7880,7880,7880,0
20241004,112300,73178530,7880,7880,7880,7880,0
20241004,112200,73178530,7880,7880,7880,7880,0
20241004,112100,73178530,7880,7880,7880,7880,0
20241004,112000,73178530,7880,7880,7880,7880,0
20241004,111900,73178530,7880,7880,7880,7880,0
20241004,111800,73178530,7880,7880,7880,7880,0
20241004,111700,73178530,7880,7880,7880,7880,1
20241004,111600,73170650,7860,7860,7860,7860,361
20241004,111500,70333190,7860,7860,7860,7860,0
20241004,111400,70333190,7860,7860,7860,7860,1
20241004,111300,70325330,7850,7850,7850,7820,2313
20241004,111200,52206270,7890,7890,7890,7890,1
20241004,111100,52198380,7890,7890,7890,7890,0
20241004,111000,52198380,7890,7890,7890,7890,0
20241004,110900,52198380,7890,7890,7890,7890,0
20241004,110800,52198380,7890,7890,7890,7890,0
20241004,110700,52198380,7890,7890,7890,7890,0
20241004,110600,52198380,7890,7890,7890,7890,0
20241004,110500,52198380,7890,7860,7890,7850,555
20241004,110400,47840590,7860,7870,7870,7860,88
20241004,110300,47148110,7890,7890,7890,7890,0
20241004,110200,47148110,7890,7890,7890,7890,1
20241004,110100,47140220,7890,7860,7890,7860,2
20241004,110000,47124470,7890,7890,7890,7890,0
20241004,105900,47124470,7890,7890,7890,7890,1
20241004,105800,47116580,7860,7860,7860,7860,5
20241004,105700,47077280,7890,7890,7890,7890,0
20241004,105600,47077280,7890,7890,7890,7890,1
20241004,105500,47069390,7850,7850,7850,7850,0
20241004,105400,47069390,7850,7850,7850,7850,0
20241004,105300,47069390,7850,7850,7850,7850,6
20241004,105200,47022290,7900,7900,7900,7900,0
20241004,105100,47022290,7900,7900,7900,7900,0
20241004,105000,47022290,7900,7900,7900,7900,0
20241004,104900,47022290,7900,7900,7900,7900,0
20241004,104800,47022290,7900,7900,7900,7900,0
20241004,104700,47022290,7900,7900,7900,7900,0
20241004,104600,47022290,7900,7900,7900,7900,24
20241004,104500,46832690,7900,7900,7900,7900,0
20241004,104400,46832690,7900,7900,7900,7900,0
20241004,104300,46832690,7900,7900,7900,7900,0
20241004,104200,46832690,7900,7900,7900,7900,0
20241004,104100,46832690,7900,7900,7900,7900,0
20241004,104000,46832690,7900,7900,7900,7900,0
20241004,103900,46832690,7900,7900,7900,7900,1
20241004,103800,46824790,7840,7840,7840,7840,0
20241004,103700,46824790,7840,7880,7900,7840,53
20241004,103600,46409130,7900,7870,7900,7870,195
20241004,103500,44874040,7870,7870,7870,7870,0
20241004,103400,44874040,7870,7870,7870,7870,0
20241004,103300,44874040,7870,7870,7870,7870,0
20241004,103200,44874040,7870,7870,7870,7870,1
20241004,103100,44866170,7870,7870,7870,7870,0
20241004,103000,44866170,7870,7870,7870,7870,0
20241004,102900,44866170,7870,7870,7870,7870,0
20241004,102800,44866170,7870,7870,7870,7870,0
20241004,102700,44866170,7870,7870,7870,7870,0
20241004,102600,44866170,7870,7870,7870,7870,57
20241004,102500,44417580,7870,7870,7870,7870,1
20241004,102400,44409710,7800,7810,7810,7800,60
20241004,102300,43941500,7850,7840,7850,7840,103
20241004,102200,43132980,7830,7830,7830,7830,22
20241004,102100,42960720,7830,7830,7830,7830,0
20241004,102000,42960720,7830,7820,7830,7800,2324
20241004,101900,24805240,7820,7820,7820,7820,0
20241004,101800,24805240,7820,7820,7820,7820,1
20241004,101700,24797420,7840,7840,7840,7840,0
20241004,101600,24797420,7840,7840,7840,7840,0
20241004,101500,24797420,7840,7840,7840,7840,0
20241004,101400,24797420,7840,7840,7840,7840,0
20241004,101300,24797420,7840,7840,7840,7840,0
20241004,101200,24797420,7840,7840,7840,7840,0
20241004,101100,24797420,7840,7840,7840,7840,0
20241004,101000,24797420,7840,7840,7840,7840,0
20241004,100900,24797420,7840,7840,7840,7840,0
20241004,100800,24797420,7840,7840,7840,7840,0
20241004,100700,24797420,7840,7840,7840,7840,0
20241004,100600,24797420,7840,7840,7840,7840,0
20241004,100500,24797420,7840,7840,7840,7840,1
20241004,100400,24789580,7850,7850,7850,7850,0
20241004,100300,24789580,7850,7860,7860,7850,100
20241004,100200,24004080,7860,7820,7860,7820,5
20241004,100100,23964930,7820,7790,7820,7790,6
20241004,100000,23918160,7790,7790,7790,7790,64
20241004,095900,23419600,7770,7790,7790,7770,23
20241004,095800,23240870,7770,7770,7770,7770,26
20241004,095700,23038850,7790,7790,7790,7790,0
20241004,095600,23038850,7790,7790,7790,7790,0
20241004,095500,23038850,7790,7790,7790,7790,1
20241004,095400,23031060,7780,7770,7780,7770,205
20241004,095300,21437680,7770,7730,7770,7730,3
20241004,095200,21414450,7730,7700,7730,7700,163
20241004,095100,20158790,7700,7700,7700,7700,0
20241004,095000,20158790,7700,7670,7700,7670,44
20241004,094900,19821280,7670,7670,7670,7670,0
20241004,094800,19821280,7670,7670,7670,7670,5
20241004,094700,19782930,7670,7670,7670,7670,6
20241004,094600,19736910,7670,7670,7670,7670,0
20241004,094500,19736910,7670,7670,7670,7670,0
20241004,094400,19736910,7670,7670,7670,7670,5
20241004,094300,19698560,7670,7670,7670,7670,38
20241004,094200,19407100,7670,7670,7670,7670,1
20241004,094100,19399430,7670,7680,7680,7670,138
20241004,094000,18340890,7700,7700,7700,7700,0
20241004,093900,18340890,7700,7700,7700,7700,0
20241004,093800,18340890,7700,7700,7700,7700,5
20241004,093700,18302390,7700,7700,7700,7700,0
20241004,093600,18302390,7700,7700,7700,7700,0
20241004,093500,18302390,7700,7700,7700,7700,0
20241004,093400,18302390,7700,7700,7700,7700,0
20241004,093300,18302390,7700,7700,7700,7700,0
20241004,093200,18302390,7700,7700,7700,7700,0
20241004,093100,18302390,7700,7700,7700,7700,0
20241004,093000,18302390,7700,7690,7700,7690,5
20241004,092900,18263930,7690,7690,7690,7690,1
20241004,092800,18256240,7660,7660,7660,7660,0
20241004,092700,18256240,7660,7660,7660,7660,137
20241004,092600,17206820,7660,7660,7660,7660,1
20241004,092500,17199160,7650,7650,7650,7650,0
20241004,092400,17199160,7650,7650,7650,7650,0
20241004,092300,17199160,7650,7650,7650,7650,0
20241004,092200,17199160,7650,7620,7650,7600,240
20241004,092100,15375030,7650,7660,7660,7650,436
20241004,092000,12036320,7660,7680,7680,7660,307
20241004,091900,9678900,7740,7740,7740,7740,0
20241004,091800,9678900,7740,7710,7740,7700,12
20241004,091700,9586410,7770,7770,7770,7770,5
20241004,091600,9547560,7780,7780,7780,7780,0
20241004,091500,9547560,7780,7780,7780,7780,0
20241004,091400,9547560,7780,7780,7780,7780,0
20241004,091300,9547560,7780,7780,7780,7780,0
20241004,091200,9547560,7780,7780,7780,7780,0
20241004,091100,9547560,7780,7780,7780,7780,0
20241004,091000,9547560,7780,7770,7780,7770,131
20241004,090900,8529680,7770,7680,7770,7680,49
20241004,090800,8153270,7780,7780,7780,7780,0
20241004,090700,8153270,7780,7780,7780,7780,0
20241004,090600,8153270,7780,7780,7780,7780,1
20241004,090500,8145490,7780,7780,7780,7780,0
20241004,090400,8145490,7780,7750,7780,7750,62
20241004,090300,7664930,7750,7750,7750,7750,220
20241004,090200,5959930,7750,7710,7780,7710,119
20241004,090100,5041170,7710,7710,7710,7710,2
20241004,090000,5025750,7710,7660,7710,7660,656