KissMeData/429270/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,213600,105417180,7670,7670,7670,7670,36
20241002,213500,105417180,7670,7670,7670,7670,0
20241002,213400,105417180,7670,7670,7670,7670,0
20241002,213300,105417180,7670,7670,7670,7670,0
20241002,213200,105417180,7670,7670,7670,7670,0
20241002,213100,105417180,7670,7670,7670,7670,0
20241002,213000,105417180,7670,7670,7670,7670,0
20241002,212900,105417180,7670,7670,7670,7670,0
20241002,212800,105417180,7670,7670,7670,7670,0
20241002,212700,105417180,7670,7670,7670,7670,0
20241002,212600,105417180,7670,7670,7670,7670,0
20241002,212500,105417180,7670,7670,7670,7670,0
20241002,212400,105417180,7670,7670,7670,7670,0
20241002,212300,105417180,7670,7670,7670,7670,0
20241002,212200,105417180,7670,7670,7670,7670,0
20241002,212100,105417180,7670,7670,7670,7670,0
20241002,212000,105417180,7670,7670,7670,7670,0
20241002,211900,105417180,7670,7670,7670,7670,0
20241002,211800,105417180,7670,7670,7670,7670,0
20241002,211700,105417180,7670,7670,7670,7670,0
20241002,211600,105417180,7670,7670,7670,7670,0
20241002,211500,105417180,7670,7670,7670,7670,0
20241002,211400,105417180,7670,7670,7670,7670,0
20241002,211300,105417180,7670,7670,7670,7670,0
20241002,211200,105417180,7670,7670,7670,7670,0
20241002,211100,105417180,7670,7670,7670,7670,0
20241002,211000,105417180,7670,7670,7670,7670,0
20241002,210900,105417180,7670,7670,7670,7670,0
20241002,210800,105417180,7670,7670,7670,7670,0
20241002,210700,105417180,7670,7670,7670,7670,0
20241002,210600,105417180,7670,7670,7670,7670,36
20241002,210500,105417180,7670,7670,7670,7670,0
20241002,210400,105417180,7670,7670,7670,7670,0
20241002,210300,105417180,7670,7670,7670,7670,0
20241002,210200,105417180,7670,7670,7670,7670,0
20241002,210100,105417180,7670,7670,7670,7670,0
20241002,210000,105417180,7670,7670,7670,7670,0
20241002,205900,105417180,7670,7670,7670,7670,0
20241002,205800,105417180,7670,7670,7670,7670,0
20241002,205700,105417180,7670,7670,7670,7670,0
20241002,205600,105417180,7670,7670,7670,7670,0
20241002,205500,105417180,7670,7670,7670,7670,0
20241002,205400,105417180,7670,7670,7670,7670,0
20241002,205300,105417180,7670,7670,7670,7670,0
20241002,205200,105417180,7670,7670,7670,7670,0
20241002,205100,105417180,7670,7670,7670,7670,0
20241002,205000,105417180,7670,7670,7670,7670,0
20241002,204900,105417180,7670,7670,7670,7670,0
20241002,204800,105417180,7670,7670,7670,7670,0
20241002,204700,105417180,7670,7670,7670,7670,0
20241002,204600,105417180,7670,7670,7670,7670,0
20241002,204500,105417180,7670,7670,7670,7670,0
20241002,204400,105417180,7670,7670,7670,7670,0
20241002,204300,105417180,7670,7670,7670,7670,0
20241002,204200,105417180,7670,7670,7670,7670,0
20241002,204100,105417180,7670,7670,7670,7670,0
20241002,204000,105417180,7670,7670,7670,7670,0
20241002,203900,105417180,7670,7670,7670,7670,0
20241002,203800,105417180,7670,7670,7670,7670,0
20241002,203700,105417180,7670,7670,7670,7670,0
20241002,203600,105417180,7670,7670,7670,7670,36
20241002,203500,105417180,7670,7670,7670,7670,0
20241002,203400,105417180,7670,7670,7670,7670,0
20241002,203300,105417180,7670,7670,7670,7670,0
20241002,203200,105417180,7670,7670,7670,7670,0
20241002,203100,105417180,7670,7670,7670,7670,0
20241002,203000,105417180,7670,7670,7670,7670,0
20241002,202900,105417180,7670,7670,7670,7670,0
20241002,202800,105417180,7670,7670,7670,7670,0
20241002,202700,105417180,7670,7670,7670,7670,0
20241002,202600,105417180,7670,7670,7670,7670,0
20241002,202500,105417180,7670,7670,7670,7670,0
20241002,202400,105417180,7670,7670,7670,7670,0
20241002,202300,105417180,7670,7670,7670,7670,0
20241002,202200,105417180,7670,7670,7670,7670,0
20241002,202100,105417180,7670,7670,7670,7670,0
20241002,202000,105417180,7670,7670,7670,7670,0
20241002,201900,105417180,7670,7670,7670,7670,0
20241002,201800,105417180,7670,7670,7670,7670,0
20241002,201700,105417180,7670,7670,7670,7670,0
20241002,201600,105417180,7670,7670,7670,7670,0
20241002,201500,105417180,7670,7670,7670,7670,0
20241002,201400,105417180,7670,7670,7670,7670,0
20241002,201300,105417180,7670,7670,7670,7670,0
20241002,201200,105417180,7670,7670,7670,7670,0
20241002,201100,105417180,7670,7670,7670,7670,0
20241002,201000,105417180,7670,7670,7670,7670,0
20241002,200900,105417180,7670,7670,7670,7670,0
20241002,200800,105417180,7670,7670,7670,7670,0
20241002,200700,105417180,7670,7670,7670,7670,0
20241002,200600,105417180,7670,7670,7670,7670,36
20241002,200500,105417180,7670,7670,7670,7670,0
20241002,200400,105417180,7670,7670,7670,7670,0
20241002,200300,105417180,7670,7670,7670,7670,0
20241002,200200,105417180,7670,7670,7670,7670,0
20241002,200100,105417180,7670,7670,7670,7670,0
20241002,200000,105417180,7670,7670,7670,7670,0
20241002,195900,105417180,7670,7670,7670,7670,0
20241002,195800,105417180,7670,7670,7670,7670,0
20241002,195700,105417180,7670,7670,7670,7670,0
20241002,195600,105417180,7670,7670,7670,7670,0
20241002,195500,105417180,7670,7670,7670,7670,0
20241002,195400,105417180,7670,7670,7670,7670,0
20241002,195300,105417180,7670,7670,7670,7670,0
20241002,195200,105417180,7670,7670,7670,7670,0
20241002,195100,105417180,7670,7670,7670,7670,0
20241002,195000,105417180,7670,7670,7670,7670,0
20241002,194900,105417180,7670,7670,7670,7670,0
20241002,194800,105417180,7670,7670,7670,7670,0
20241002,194700,105417180,7670,7670,7670,7670,0
20241002,194600,105417180,7670,7670,7670,7670,0
20241002,194500,105417180,7670,7670,7670,7670,0
20241002,194400,105417180,7670,7670,7670,7670,0
20241002,194300,105417180,7670,7670,7670,7670,0
20241002,194200,105417180,7670,7670,7670,7670,0
20241002,194100,105417180,7670,7670,7670,7670,0
20241002,194000,105417180,7670,7670,7670,7670,0
20241002,193900,105417180,7670,7670,7670,7670,0
20241002,193800,105417180,7670,7670,7670,7670,0
20241002,193700,105417180,7670,7670,7670,7670,0
20241002,193600,105417180,7670,7670,7670,7670,36
20241002,193500,105417180,7670,7670,7670,7670,0
20241002,193400,105417180,7670,7670,7670,7670,0
20241002,193300,105417180,7670,7670,7670,7670,0
20241002,193200,105417180,7670,7670,7670,7670,0
20241002,193100,105417180,7670,7670,7670,7670,0
20241002,193000,105417180,7670,7670,7670,7670,0
20241002,192900,105417180,7670,7670,7670,7670,0
20241002,192800,105417180,7670,7670,7670,7670,0
20241002,192700,105417180,7670,7670,7670,7670,0
20241002,192600,105417180,7670,7670,7670,7670,0
20241002,192500,105417180,7670,7670,7670,7670,0
20241002,192400,105417180,7670,7670,7670,7670,0
20241002,192300,105417180,7670,7670,7670,7670,0
20241002,192200,105417180,7670,7670,7670,7670,0
20241002,192100,105417180,7670,7670,7670,7670,0
20241002,192000,105417180,7670,7670,7670,7670,0
20241002,191900,105417180,7670,7670,7670,7670,0
20241002,191800,105417180,7670,7670,7670,7670,0
20241002,191700,105417180,7670,7670,7670,7670,0
20241002,191600,105417180,7670,7670,7670,7670,0
20241002,191500,105417180,7670,7670,7670,7670,0
20241002,191400,105417180,7670,7670,7670,7670,0
20241002,191300,105417180,7670,7670,7670,7670,0
20241002,191200,105417180,7670,7670,7670,7670,0
20241002,191100,105417180,7670,7670,7670,7670,0
20241002,191000,105417180,7670,7670,7670,7670,0
20241002,190900,105417180,7670,7670,7670,7670,0
20241002,190800,105417180,7670,7670,7670,7670,0
20241002,190700,105417180,7670,7670,7670,7670,0
20241002,190600,105417180,7670,7670,7670,7670,36
20241002,190500,105417180,7670,7670,7670,7670,0
20241002,190400,105417180,7670,7670,7670,7670,0
20241002,190300,105417180,7670,7670,7670,7670,0
20241002,190200,105417180,7670,7670,7670,7670,0
20241002,190100,105417180,7670,7670,7670,7670,0
20241002,190000,105417180,7670,7670,7670,7670,0
20241002,185900,105417180,7670,7670,7670,7670,0
20241002,185800,105417180,7670,7670,7670,7670,0
20241002,185700,105417180,7670,7670,7670,7670,0
20241002,185600,105417180,7670,7670,7670,7670,0
20241002,185500,105417180,7670,7670,7670,7670,0
20241002,185400,105417180,7670,7670,7670,7670,0
20241002,185300,105417180,7670,7670,7670,7670,0
20241002,185200,105417180,7670,7670,7670,7670,0
20241002,185100,105417180,7670,7670,7670,7670,0
20241002,185000,105417180,7670,7670,7670,7670,0
20241002,184900,105417180,7670,7670,7670,7670,0
20241002,184800,105417180,7670,7670,7670,7670,0
20241002,184700,105417180,7670,7670,7670,7670,0
20241002,184600,105417180,7670,7670,7670,7670,0
20241002,184500,105417180,7670,7670,7670,7670,0
20241002,184400,105417180,7670,7670,7670,7670,0
20241002,184300,105417180,7670,7670,7670,7670,0
20241002,184200,105417180,7670,7670,7670,7670,0
20241002,184100,105417180,7670,7670,7670,7670,0
20241002,184000,105417180,7670,7670,7670,7670,0
20241002,183900,105417180,7670,7670,7670,7670,0
20241002,183800,105417180,7670,7670,7670,7670,0
20241002,183700,105417180,7670,7670,7670,7670,0
20241002,183600,105417180,7670,7670,7670,7670,36
20241002,183500,105417180,7670,7670,7670,7670,0
20241002,183400,105417180,7670,7670,7670,7670,0
20241002,183300,105417180,7670,7670,7670,7670,0
20241002,183200,105417180,7670,7670,7670,7670,0
20241002,183100,105417180,7670,7670,7670,7670,0
20241002,183000,105417180,7670,7670,7670,7670,0
20241002,182900,105417180,7670,7670,7670,7670,0
20241002,182800,105417180,7670,7670,7670,7670,0
20241002,182700,105417180,7670,7670,7670,7670,0
20241002,182600,105417180,7670,7670,7670,7670,0
20241002,182500,105417180,7670,7670,7670,7670,0
20241002,182400,105417180,7670,7670,7670,7670,0
20241002,182300,105417180,7670,7670,7670,7670,0
20241002,182200,105417180,7670,7670,7670,7670,0
20241002,182100,105417180,7670,7670,7670,7670,0
20241002,182000,105417180,7670,7670,7670,7670,0
20241002,181900,105417180,7670,7670,7670,7670,0
20241002,181800,105417180,7670,7670,7670,7670,0
20241002,181700,105417180,7670,7670,7670,7670,0
20241002,181600,105417180,7670,7670,7670,7670,0
20241002,181500,105417180,7670,7670,7670,7670,0
20241002,181400,105417180,7670,7670,7670,7670,0
20241002,181300,105417180,7670,7670,7670,7670,0
20241002,181200,105417180,7670,7670,7670,7670,0
20241002,181100,105417180,7670,7670,7670,7670,0
20241002,181000,105417180,7670,7670,7670,7670,0
20241002,180900,105417180,7670,7670,7670,7670,0
20241002,180800,105417180,7670,7670,7670,7670,0
20241002,180700,105417180,7670,7670,7670,7670,0
20241002,180600,105417180,7670,7670,7670,7670,36
20241002,180500,105417180,7670,7670,7670,7670,0
20241002,180400,105417180,7670,7670,7670,7670,0
20241002,180300,105417180,7670,7670,7670,7670,0
20241002,180200,105417180,7670,7670,7670,7670,0
20241002,180100,105417180,7670,7670,7670,7670,0
20241002,180000,105417180,7670,7670,7670,7670,0
20241002,175900,105417180,7670,7670,7670,7670,0
20241002,175800,105417180,7670,7670,7670,7670,0
20241002,175700,105417180,7670,7670,7670,7670,0
20241002,175600,105417180,7670,7670,7670,7670,0
20241002,175500,105417180,7670,7670,7670,7670,0
20241002,175400,105417180,7670,7670,7670,7670,0
20241002,175300,105417180,7670,7670,7670,7670,0
20241002,175200,105417180,7670,7670,7670,7670,0
20241002,175100,105417180,7670,7670,7670,7670,0
20241002,175000,105417180,7670,7670,7670,7670,0
20241002,174900,105417180,7670,7670,7670,7670,0
20241002,174800,105417180,7670,7670,7670,7670,0
20241002,174700,105417180,7670,7670,7670,7670,0
20241002,174600,105417180,7670,7670,7670,7670,0
20241002,174500,105417180,7670,7670,7670,7670,0
20241002,174400,105417180,7670,7670,7670,7670,0
20241002,174300,105417180,7670,7670,7670,7670,0
20241002,174200,105417180,7670,7670,7670,7670,0
20241002,174100,105417180,7670,7670,7670,7670,0
20241002,174000,105417180,7670,7670,7670,7670,0
20241002,173900,105417180,7670,7670,7670,7670,0
20241002,173800,105417180,7670,7670,7670,7670,0
20241002,173700,105417180,7670,7670,7670,7670,0
20241002,173600,105417180,7670,7670,7670,7670,36
20241002,173500,105417180,7670,7670,7670,7670,0
20241002,173400,105417180,7670,7670,7670,7670,0
20241002,173300,105417180,7670,7670,7670,7670,0
20241002,173200,105417180,7670,7670,7670,7670,0
20241002,173100,105417180,7670,7670,7670,7670,0
20241002,173000,105417180,7670,7670,7670,7670,0
20241002,172900,105417180,7670,7670,7670,7670,0
20241002,172800,105417180,7670,7670,7670,7670,0
20241002,172700,105417180,7670,7670,7670,7670,0
20241002,172600,105417180,7670,7670,7670,7670,0
20241002,172500,105417180,7670,7670,7670,7670,0
20241002,172400,105417180,7670,7670,7670,7670,0
20241002,172300,105417180,7670,7670,7670,7670,0
20241002,172200,105417180,7670,7670,7670,7670,0
20241002,172100,105417180,7670,7670,7670,7670,0
20241002,172000,105417180,7670,7670,7670,7670,0
20241002,171900,105417180,7670,7670,7670,7670,0
20241002,171800,105417180,7670,7670,7670,7670,0
20241002,171700,105417180,7670,7670,7670,7670,0
20241002,171600,105417180,7670,7670,7670,7670,0
20241002,171500,105417180,7670,7670,7670,7670,0
20241002,171400,105417180,7670,7670,7670,7670,0
20241002,171300,105417180,7670,7670,7670,7670,0
20241002,171200,105417180,7670,7670,7670,7670,0
20241002,171100,105417180,7670,7670,7670,7670,0
20241002,171000,105417180,7670,7670,7670,7670,0
20241002,170900,105417180,7670,7670,7670,7670,0
20241002,170800,105417180,7670,7670,7670,7670,0
20241002,170700,105417180,7670,7670,7670,7670,0
20241002,170600,105417180,7670,7670,7670,7670,36
20241002,170500,105417180,7670,7670,7670,7670,0
20241002,170400,105417180,7670,7670,7670,7670,0
20241002,170300,105417180,7670,7670,7670,7670,0
20241002,170200,105417180,7670,7670,7670,7670,0
20241002,170100,105417180,7670,7670,7670,7670,0
20241002,170000,105417180,7670,7670,7670,7670,0
20241002,165900,105417180,7670,7670,7670,7670,0
20241002,165800,105417180,7670,7670,7670,7670,0
20241002,165700,105417180,7670,7670,7670,7670,0
20241002,165600,105417180,7670,7670,7670,7670,0
20241002,165500,105417180,7670,7670,7670,7670,0
20241002,165400,105417180,7670,7670,7670,7670,0
20241002,165300,105417180,7670,7670,7670,7670,0
20241002,165200,105417180,7670,7670,7670,7670,0
20241002,165100,105417180,7670,7670,7670,7670,0
20241002,165000,105417180,7670,7670,7670,7670,0
20241002,164900,105417180,7670,7670,7670,7670,0
20241002,164800,105417180,7670,7670,7670,7670,0
20241002,164700,105417180,7670,7670,7670,7670,0
20241002,164600,105417180,7670,7670,7670,7670,0
20241002,164500,105417180,7670,7670,7670,7670,0
20241002,164400,105417180,7670,7670,7670,7670,0
20241002,164300,105417180,7670,7670,7670,7670,0
20241002,164200,105417180,7670,7670,7670,7670,0
20241002,164100,105417180,7670,7670,7670,7670,0
20241002,164000,105417180,7670,7670,7670,7670,0
20241002,163900,105417180,7670,7670,7670,7670,0
20241002,163800,105417180,7670,7670,7670,7670,0
20241002,163700,105417180,7670,7670,7670,7670,0
20241002,163600,105417180,7670,7670,7670,7670,36
20241002,163500,105417180,7670,7670,7670,7670,0
20241002,163400,105417180,7670,7670,7670,7670,0
20241002,163300,105417180,7670,7670,7670,7670,0
20241002,163200,105417180,7670,7670,7670,7670,0
20241002,163100,105417180,7670,7670,7670,7670,0
20241002,163000,105417180,7670,7670,7670,7670,0
20241002,162900,105417180,7670,7670,7670,7670,0
20241002,162800,105417180,7670,7670,7670,7670,0
20241002,162700,105417180,7670,7670,7670,7670,0
20241002,162600,105417180,7670,7670,7670,7670,0
20241002,162500,105417180,7670,7670,7670,7670,0
20241002,162400,105417180,7670,7670,7670,7670,0
20241002,162300,105417180,7670,7670,7670,7670,0
20241002,162200,105417180,7670,7670,7670,7670,0
20241002,162100,105417180,7670,7670,7670,7670,0
20241002,162000,105417180,7670,7670,7670,7670,0
20241002,161900,105417180,7670,7670,7670,7670,0
20241002,161800,105417180,7670,7670,7670,7670,0
20241002,161700,105417180,7670,7670,7670,7670,0
20241002,161600,105417180,7670,7670,7670,7670,0
20241002,161500,105417180,7670,7670,7670,7670,0
20241002,161400,105417180,7670,7670,7670,7670,0
20241002,161300,105417180,7670,7670,7670,7670,0
20241002,161200,105417180,7670,7670,7670,7670,0
20241002,161100,105417180,7670,7670,7670,7670,0
20241002,161000,105417180,7670,7670,7670,7670,0
20241002,160900,105417180,7670,7670,7670,7670,0
20241002,160800,105417180,7670,7670,7670,7670,0
20241002,160700,105417180,7670,7670,7670,7670,0
20241002,160600,105417180,7670,7670,7670,7670,36
20241002,160500,105417180,7670,7670,7670,7670,0
20241002,160400,105417180,7670,7670,7670,7670,0
20241002,160300,105417180,7670,7670,7670,7670,0
20241002,160200,105417180,7670,7670,7670,7670,0
20241002,160100,105417180,7670,7670,7670,7670,0
20241002,160000,105417180,7670,7670,7670,7670,0
20241002,155900,105417180,7670,7670,7670,7670,0
20241002,155800,105417180,7670,7670,7670,7670,0
20241002,155700,105417180,7670,7670,7670,7670,0
20241002,155600,105417180,7670,7670,7670,7670,0
20241002,155500,105417180,7670,7670,7670,7670,0
20241002,155400,105417180,7670,7670,7670,7670,0
20241002,155300,105417180,7670,7670,7670,7670,0
20241002,155200,105417180,7670,7670,7670,7670,0
20241002,155100,105417180,7670,7670,7670,7670,0
20241002,155000,105417180,7670,7670,7670,7670,0
20241002,154900,105417180,7670,7670,7670,7670,0
20241002,154800,105417180,7670,7670,7670,7670,0
20241002,154700,105417180,7670,7670,7670,7670,0
20241002,154600,105417180,7670,7670,7670,7670,0
20241002,154500,105417180,7670,7670,7670,7670,0
20241002,154400,105417180,7670,7670,7670,7670,0
20241002,154300,105417180,7670,7670,7670,7670,0
20241002,154200,105417180,7670,7670,7670,7670,0
20241002,154100,105417180,7670,7670,7670,7670,0
20241002,154000,105417180,7670,7670,7670,7670,0
20241002,153900,105417180,7670,7670,7670,7670,0
20241002,153800,105417180,7670,7670,7670,7670,0
20241002,153700,105417180,7670,7670,7670,7670,0
20241002,153600,105417180,7670,7670,7670,7670,36
20241002,153500,105417180,7670,7670,7670,7670,0
20241002,153400,105417180,7670,7670,7670,7670,0
20241002,153300,105417180,7670,7670,7670,7670,0
20241002,153200,105417180,7670,7670,7670,7670,0
20241002,153100,105417180,7670,7670,7670,7670,0
20241002,153000,105417180,7670,7670,7670,7670,36
20241002,152900,105141060,7580,7580,7580,7580,0
20241002,152800,105141060,7580,7580,7580,7580,0
20241002,152700,105141060,7580,7580,7580,7580,0
20241002,152600,105141060,7580,7580,7580,7580,0
20241002,152500,105141060,7580,7580,7580,7580,0
20241002,152400,105141060,7580,7580,7580,7580,0
20241002,152300,105141060,7580,7580,7580,7580,0
20241002,152200,105141060,7580,7580,7580,7580,0
20241002,152100,105141060,7580,7580,7580,7580,0
20241002,152000,105141060,7580,7580,7580,7580,0
20241002,151900,105141060,7580,7620,7620,7580,397
20241002,151800,102123980,7670,7670,7670,7670,0
20241002,151700,102123980,7670,7670,7670,7670,0
20241002,151600,102123980,7670,7670,7670,7670,1
20241002,151500,102116310,7590,7590,7590,7590,674
20241002,151400,97000650,7590,7590,7590,7590,40
20241002,151300,96697050,7600,7600,7600,7600,0
20241002,151200,96697050,7600,7590,7600,7590,16
20241002,151100,96575500,7600,7600,7600,7600,77
20241002,151000,95990300,7600,7600,7600,7600,0
20241002,150900,95990300,7600,7600,7600,7600,3
20241002,150800,95967500,7610,7620,7620,7610,114
20241002,150700,95099220,7620,7620,7620,7620,0
20241002,150600,95099220,7620,7620,7620,7620,0
20241002,150500,95099220,7620,7620,7620,7620,0
20241002,150400,95099220,7620,7620,7620,7620,16
20241002,150300,94977300,7620,7620,7620,7620,82
20241002,150200,94352460,7640,7640,7640,7640,0
20241002,150100,94352460,7640,7640,7640,7640,0
20241002,150000,94352460,7640,7640,7640,7640,100
20241002,145900,93588460,7600,7600,7600,7600,0
20241002,145800,93588460,7600,7600,7600,7600,0
20241002,145700,93588460,7600,7600,7600,7600,0
20241002,145600,93588460,7600,7620,7620,7600,204
20241002,145500,92037240,7650,7650,7650,7650,0
20241002,145400,92037240,7650,7650,7650,7650,0
20241002,145300,92037240,7650,7650,7650,7650,28
20241002,145200,91823040,7670,7670,7670,7670,0
20241002,145100,91823040,7670,7670,7670,7670,0
20241002,145000,91823040,7670,7670,7670,7670,0
20241002,144900,91823040,7670,7670,7670,7670,1
20241002,144800,91815370,7680,7680,7680,7680,0
20241002,144700,91815370,7680,7680,7680,7680,0
20241002,144600,91815370,7680,7680,7680,7680,9
20241002,144500,91746250,7610,7610,7610,7610,10
20241002,144400,91670150,7610,7610,7610,7610,0
20241002,144300,91670150,7610,7610,7610,7610,0
20241002,144200,91670150,7610,7610,7610,7610,0
20241002,144100,91670150,7610,7610,7610,7610,0
20241002,144000,91670150,7610,7610,7610,7610,0
20241002,143900,91670150,7610,7610,7610,7610,0
20241002,143800,91670150,7610,7610,7610,7610,0
20241002,143700,91670150,7610,7610,7610,7610,0
20241002,143600,91670150,7610,7610,7610,7610,120
20241002,143500,90756950,7610,7610,7610,7610,0
20241002,143400,90756950,7610,7610,7610,7610,50
20241002,143300,90376450,7680,7680,7680,7680,0
20241002,143200,90376450,7680,7680,7680,7680,0
20241002,143100,90376450,7680,7680,7680,7680,0
20241002,143000,90376450,7680,7680,7680,7680,0
20241002,142900,90376450,7680,7680,7680,7680,0
20241002,142800,90376450,7680,7680,7680,7680,0
20241002,142700,90376450,7680,7680,7680,7680,5
20241002,142600,90338050,7610,7610,7610,7610,0
20241002,142500,90338050,7610,7610,7610,7610,0
20241002,142400,90338050,7610,7610,7610,7610,0
20241002,142300,90338050,7610,7610,7610,7610,0
20241002,142200,90338050,7610,7610,7610,7610,0
20241002,142100,90338050,7610,7610,7610,7610,0
20241002,142000,90338050,7610,7610,7610,7610,0
20241002,141900,90338050,7610,7610,7610,7610,0
20241002,141800,90338050,7610,7610,7610,7610,0
20241002,141700,90338050,7610,7610,7610,7610,0
20241002,141600,90338050,7610,7610,7610,7610,0
20241002,141500,90338050,7610,7610,7610,7610,0
20241002,141400,90338050,7610,7610,7610,7610,0
20241002,141300,90338050,7610,7630,7630,7610,150
20241002,141200,89195130,7610,7610,7610,7610,0
20241002,141100,89195130,7610,7610,7610,7610,0
20241002,141000,89195130,7610,7610,7610,7610,0
20241002,140900,89195130,7610,7610,7610,7610,0
20241002,140800,89195130,7610,7610,7610,7610,0
20241002,140700,89195130,7610,7610,7610,7610,5
20241002,140600,89157080,7690,7690,7690,7690,0
20241002,140500,89157080,7690,7650,7690,7650,50
20241002,140400,88773570,7640,7640,7640,7640,0
20241002,140300,88773570,7640,7640,7640,7640,0
20241002,140200,88773570,7640,7640,7640,7640,0
20241002,140100,88773570,7640,7640,7640,7640,0
20241002,140000,88773570,7640,7640,7640,7640,0
20241002,135900,88773570,7640,7640,7640,7640,0
20241002,135800,88773570,7640,7640,7640,7640,0
20241002,135700,88773570,7640,7640,7640,7640,0
20241002,135600,88773570,7640,7640,7640,7640,86
20241002,135500,88116530,7640,7640,7640,7640,0
20241002,135400,88116530,7640,7640,7640,7640,0
20241002,135300,88116530,7640,7640,7640,7640,0
20241002,135200,88116530,7640,7640,7640,7640,0
20241002,135100,88116530,7640,7640,7640,7640,0
20241002,135000,88116530,7640,7640,7640,7640,0
20241002,134900,88116530,7640,7640,7640,7640,200
20241002,134800,86588530,7640,7640,7640,7640,0
20241002,134700,86588530,7640,7640,7640,7640,0
20241002,134600,86588530,7640,7640,7640,7640,0
20241002,134500,86588530,7640,7640,7640,7640,0
20241002,134400,86588530,7640,7640,7640,7640,0
20241002,134300,86588530,7640,7640,7640,7640,0
20241002,134200,86588530,7640,7640,7640,7640,0
20241002,134100,86588530,7640,7640,7640,7640,0
20241002,134000,86588530,7640,7640,7640,7640,0
20241002,133900,86588530,7640,7640,7640,7640,0
20241002,133800,86588530,7640,7640,7640,7640,0
20241002,133700,86588530,7640,7640,7640,7640,0
20241002,133600,86588530,7640,7640,7640,7640,0
20241002,133500,86588530,7640,7640,7640,7640,12
20241002,133400,86496850,7640,7640,7640,7640,13
20241002,133300,86397530,7640,7640,7640,7640,0
20241002,133200,86397530,7640,7640,7640,7640,0
20241002,133100,86397530,7640,7650,7650,7640,116
20241002,133000,85510240,7640,7640,7640,7640,0
20241002,132900,85510240,7640,7640,7640,7640,0
20241002,132800,85510240,7640,7640,7640,7640,0
20241002,132700,85510240,7640,7640,7640,7640,0
20241002,132600,85510240,7640,7640,7640,7640,0
20241002,132500,85510240,7640,7640,7640,7640,0
20241002,132400,85510240,7640,7640,7640,7640,0
20241002,132300,85510240,7640,7640,7640,7640,0
20241002,132200,85510240,7640,7640,7640,7640,8
20241002,132100,85449120,7700,7700,7700,7700,0
20241002,132000,85449120,7700,7700,7700,7700,0
20241002,131900,85449120,7700,7700,7700,7700,54
20241002,131800,85033320,7700,7700,7700,7700,56
20241002,131700,84602120,7700,7700,7700,7700,41
20241002,131600,84286420,7700,7700,7700,7700,0
20241002,131500,84286420,7700,7700,7700,7700,0
20241002,131400,84286420,7700,7700,7700,7700,33
20241002,131300,84032320,7700,7700,7700,7700,0
20241002,131200,84032320,7700,7700,7700,7700,1
20241002,131100,84024620,7570,7700,7700,7570,180
20241002,131000,82655450,7700,7700,7700,7700,0
20241002,130900,82655450,7700,7700,7700,7700,1
20241002,130800,82647750,7700,7700,7700,7700,0
20241002,130700,82647750,7700,7700,7700,7700,0
20241002,130600,82647750,7700,7700,7700,7700,30
20241002,130500,82416750,7700,7700,7700,7690,120
20241002,130400,81492990,7700,7700,7700,7700,0
20241002,130300,81492990,7700,7700,7700,7700,6
20241002,130200,81446790,7700,7700,7700,7700,0
20241002,130100,81446790,7700,7700,7700,7700,0
20241002,130000,81446790,7700,7700,7700,7700,55
20241002,125900,81023290,7690,7700,7700,7690,63
20241002,125800,80538580,7700,7700,7700,7700,36
20241002,125700,80261380,7700,7700,7700,7700,96
20241002,125600,79522180,7700,7690,7700,7690,265
20241002,125500,77481780,7690,7710,7710,7690,32
20241002,125400,77235680,7700,7700,7700,7700,0
20241002,125300,77235680,7700,7700,7700,7700,69
20241002,125200,76704380,7700,7700,7700,7700,0
20241002,125100,76704380,7700,7690,7700,7690,5
20241002,125000,76665920,7690,7690,7690,7690,0
20241002,124900,76665920,7690,7690,7690,7690,108
20241002,124800,75835400,7690,7690,7690,7690,0
20241002,124700,75835400,7690,7690,7690,7690,0
20241002,124600,75835400,7690,7680,7690,7680,3
20241002,124500,75812350,7680,7680,7680,7680,0
20241002,124400,75812350,7680,7680,7680,7680,34
20241002,124300,75551230,7670,7670,7670,7670,0
20241002,124200,75551230,7670,7660,7670,7660,50
20241002,124100,75167790,7660,7660,7660,7660,0
20241002,124000,75167790,7660,7660,7660,7660,0
20241002,123900,75167790,7660,7660,7660,7660,10
20241002,123800,75091190,7660,7660,7660,7660,0
20241002,123700,75091190,7660,7660,7660,7660,1
20241002,123600,75083530,7660,7660,7660,7660,41
20241002,123500,74769470,7660,7660,7660,7660,0
20241002,123400,74769470,7660,7660,7660,7660,0
20241002,123300,74769470,7660,7660,7660,7660,0
20241002,123200,74769470,7660,7660,7660,7660,9
20241002,123100,74700530,7660,7660,7660,7660,36
20241002,123000,74424770,7660,7660,7660,7660,8
20241002,122900,74363490,7660,7660,7660,7660,0
20241002,122800,74363490,7660,7660,7660,7660,0
20241002,122700,74363490,7660,7660,7660,7660,0
20241002,122600,74363490,7660,7660,7660,7660,0
20241002,122500,74363490,7660,7660,7660,7660,0
20241002,122400,74363490,7660,7660,7660,7660,0
20241002,122300,74363490,7660,7660,7660,7660,0
20241002,122200,74363490,7660,7660,7660,7660,0
20241002,122100,74363490,7660,7660,7660,7660,0
20241002,122000,74363490,7660,7660,7660,7660,0
20241002,121900,74363490,7660,7660,7660,7660,0
20241002,121800,74363490,7660,7660,7660,7660,16
20241002,121700,74240930,7660,7660,7660,7660,0
20241002,121600,74240930,7660,7660,7660,7660,0
20241002,121500,74240930,7660,7660,7660,7660,0
20241002,121400,74240930,7660,7660,7660,7660,0
20241002,121300,74240930,7660,7660,7660,7660,0
20241002,121200,74240930,7660,7660,7660,7660,0
20241002,121100,74240930,7660,7640,7660,7640,3
20241002,121000,74217980,7630,7630,7630,7630,0
20241002,120900,74217980,7630,7630,7630,7630,0
20241002,120800,74217980,7630,7630,7630,7630,31
20241002,120700,73981450,7630,7620,7630,7620,212
20241002,120600,72365010,7630,7630,7630,7630,0
20241002,120500,72365010,7630,7630,7630,7630,0
20241002,120400,72365010,7630,7630,7630,7630,0
20241002,120300,72365010,7630,7630,7630,7630,0
20241002,120200,72365010,7630,7630,7630,7630,0
20241002,120100,72365010,7630,7630,7630,7630,0
20241002,120000,72365010,7630,7630,7630,7630,1
20241002,115900,72357380,7620,7610,7620,7610,3
20241002,115800,72334540,7610,7610,7610,7610,52
20241002,115700,71938820,7600,7600,7600,7600,8
20241002,115600,71878020,7610,7610,7610,7610,0
20241002,115500,71878020,7610,7610,7610,7610,0
20241002,115400,71878020,7610,7610,7610,7610,0
20241002,115300,71878020,7610,7610,7610,7610,0
20241002,115200,71878020,7610,7630,7630,7610,117
20241002,115100,70985610,7640,7640,7640,7640,0
20241002,115000,70985610,7640,7640,7640,7640,0
20241002,114900,70985610,7640,7640,7640,7640,14
20241002,114800,70878650,7640,7640,7640,7640,7
20241002,114700,70825170,7640,7640,7640,7640,5
20241002,114600,70786970,7640,7640,7640,7640,0
20241002,114500,70786970,7640,7640,7640,7640,0
20241002,114400,70786970,7640,7640,7640,7640,0
20241002,114300,70786970,7640,7640,7640,7640,0
20241002,114200,70786970,7640,7640,7640,7640,0
20241002,114100,70786970,7640,7640,7640,7640,0
20241002,114000,70786970,7640,7640,7640,7640,24
20241002,113900,70603610,7640,7640,7640,7640,0
20241002,113800,70603610,7640,7640,7640,7640,0
20241002,113700,70603610,7640,7640,7640,7640,0
20241002,113600,70603610,7640,7640,7640,7640,41
20241002,113500,70290370,7650,7650,7650,7650,38
20241002,113400,69999670,7650,7650,7650,7650,1
20241002,113300,69992020,7640,7640,7640,7640,78
20241002,113200,69396100,7640,7640,7640,7640,0
20241002,113100,69396100,7640,7640,7640,7640,0
20241002,113000,69396100,7640,7640,7640,7640,47
20241002,112900,69037020,7640,7640,7640,7640,0
20241002,112800,69037020,7640,7640,7640,7640,0
20241002,112700,69037020,7640,7640,7640,7640,52
20241002,112600,68639740,7640,7640,7640,7640,0
20241002,112500,68639740,7640,7640,7640,7640,76
20241002,112400,68059100,7640,7640,7640,7640,67
20241002,112300,67547220,7640,7640,7640,7640,74
20241002,112200,66981860,7640,7640,7640,7640,0
20241002,112100,66981860,7640,7640,7640,7640,30
20241002,112000,66752660,7640,7640,7640,7640,64
20241002,111900,66263700,7640,7630,7640,7630,10
20241002,111800,66187390,7630,7630,7630,7630,0
20241002,111700,66187390,7630,7630,7630,7630,0
20241002,111600,66187390,7630,7630,7630,7630,0
20241002,111500,66187390,7630,7630,7630,7630,0
20241002,111400,66187390,7630,7630,7630,7630,0
20241002,111300,66187390,7630,7630,7630,7630,0
20241002,111200,66187390,7630,7630,7630,7630,0
20241002,111100,66187390,7630,7630,7630,7630,0
20241002,111000,66187390,7630,7630,7630,7630,0
20241002,110900,66187390,7630,7630,7630,7630,5
20241002,110800,66149240,7630,7630,7630,7630,10
20241002,110700,66072940,7630,7630,7630,7630,0
20241002,110600,66072940,7630,7630,7630,7630,3
20241002,110500,66050050,7590,7590,7590,7590,0
20241002,110400,66050050,7590,7590,7590,7590,59
20241002,110300,65602240,7630,7630,7630,7630,1
20241002,110200,65594610,7630,7630,7630,7630,0
20241002,110100,65594610,7630,7630,7630,7630,0
20241002,110000,65594610,7630,7620,7630,7620,47
20241002,105900,65236450,7610,7610,7610,7610,0
20241002,105800,65236450,7610,7610,7610,7610,3
20241002,105700,65213620,7580,7610,7610,7580,6
20241002,105600,65167990,7610,7610,7610,7610,2
20241002,105500,65152770,7620,7620,7620,7620,0
20241002,105400,65152770,7620,7620,7620,7620,0
20241002,105300,65152770,7620,7620,7620,7620,0
20241002,105200,65152770,7620,7620,7620,7620,0
20241002,105100,65152770,7620,7620,7620,7620,0
20241002,105000,65152770,7620,7620,7620,7620,0
20241002,104900,65152770,7620,7620,7620,7620,0
20241002,104800,65152770,7620,7620,7620,7620,0
20241002,104700,65152770,7620,7620,7620,7620,0
20241002,104600,65152770,7620,7620,7620,7620,0
20241002,104500,65152770,7620,7600,7620,7600,213
20241002,104400,63529730,7600,7600,7600,7600,0
20241002,104300,63529730,7600,7600,7600,7600,0
20241002,104200,63529730,7600,7610,7610,7600,1043
20241002,104100,55601570,7610,7610,7610,7610,0
20241002,104000,55601570,7610,7610,7610,7610,5
20241002,103900,55563520,7620,7620,7620,7620,0
20241002,103800,55563520,7620,7610,7620,7610,17
20241002,103700,55434040,7620,7620,7620,7620,0
20241002,103600,55434040,7620,7620,7620,7620,62
20241002,103500,54961600,7610,7610,7610,7610,113
20241002,103400,54101670,7610,7610,7610,7610,0
20241002,103300,54101670,7610,7610,7610,7610,0
20241002,103200,54101670,7610,7590,7610,7590,361
20241002,103100,51358950,7590,7590,7590,7590,0
20241002,103000,51358950,7590,7590,7590,7590,30
20241002,102900,51131250,7550,7540,7550,7540,159
20241002,102800,49931000,7520,7520,7520,7520,30
20241002,102700,49705400,7520,7520,7520,7520,0
20241002,102600,49705400,7520,7520,7520,7520,0
20241002,102500,49705400,7520,7520,7520,7520,36
20241002,102400,49434680,7490,7490,7490,7490,0
20241002,102300,49434680,7490,7490,7490,7490,43
20241002,102200,49112610,7490,7490,7490,7490,77
20241002,102100,48535880,7490,7490,7490,7490,50
20241002,102000,48161380,7490,7490,7490,7490,0
20241002,101900,48161380,7490,7490,7490,7490,1
20241002,101800,48153890,7490,7490,7490,7490,105
20241002,101700,47367440,7490,7490,7490,7490,0
20241002,101600,47367440,7490,7490,7490,7490,1
20241002,101500,47359950,7490,7490,7490,7490,0
20241002,101400,47359950,7490,7490,7490,7490,4
20241002,101300,47329990,7490,7470,7490,7470,70
20241002,101200,46806690,7470,7470,7470,7470,0
20241002,101100,46806690,7470,7470,7470,7470,36
20241002,101000,46537770,7430,7430,7430,7430,0
20241002,100900,46537770,7430,7430,7430,7430,0
20241002,100800,46537770,7430,7430,7430,7430,0
20241002,100700,46537770,7430,7430,7430,7430,0
20241002,100600,46537770,7430,7430,7430,7430,0
20241002,100500,46537770,7430,7440,7440,7430,92
20241002,100400,45854100,7530,7530,7530,7530,0
20241002,100300,45854100,7530,7530,7530,7530,1
20241002,100200,45846570,7450,7430,7450,7430,150
20241002,100100,44729270,7420,7420,7420,7420,0
20241002,100000,44729270,7420,7420,7420,7420,0
20241002,095900,44729270,7420,7420,7420,7420,20
20241002,095800,44580870,7420,7420,7420,7420,88
20241002,095700,43927910,7420,7420,7420,7420,0
20241002,095600,43927910,7420,7420,7420,7420,105
20241002,095500,43148810,7420,7430,7430,7420,10
20241002,095400,43074560,7430,7430,7430,7430,0
20241002,095300,43074560,7430,7430,7430,7430,3
20241002,095200,43052270,7450,7450,7450,7440,4
20241002,095100,43022480,7450,7450,7450,7450,0
20241002,095000,43022480,7450,7450,7450,7450,0
20241002,094900,43022480,7450,7450,7450,7450,115
20241002,094800,42165730,7450,7450,7450,7450,0
20241002,094700,42165730,7450,7450,7450,7450,11
20241002,094600,42083780,7450,7450,7450,7450,5
20241002,094500,42046530,7420,7440,7440,7420,90
20241002,094400,41378130,7360,7360,7360,7360,780
20241002,094300,35637330,7350,7380,7380,7350,400
20241002,094200,32690520,7400,7400,7400,7400,568
20241002,094100,28487320,7400,7400,7400,7400,0
20241002,094000,28487320,7400,7400,7400,7400,0
20241002,093900,28487320,7400,7370,7400,7370,91
20241002,093800,27816480,7380,7390,7390,7380,38
20241002,093700,27535990,7390,7390,7390,7390,25
20241002,093600,27351240,7390,7410,7410,7390,385
20241002,093500,24505840,7440,7440,7440,7440,0
20241002,093400,24505840,7440,7440,7440,7440,1
20241002,093300,24498400,7390,7410,7410,7390,330
20241002,093200,22058340,7410,7410,7410,7410,0
20241002,093100,22058340,7410,7410,7410,7410,0
20241002,093000,22058340,7410,7410,7410,7410,0
20241002,092900,22058340,7410,7410,7410,7410,0
20241002,092800,22058340,7410,7410,7410,7410,0
20241002,092700,22058340,7410,7410,7410,7410,0
20241002,092600,22058340,7410,7410,7410,7410,0
20241002,092500,22058340,7410,7410,7410,7410,0
20241002,092400,22058340,7410,7410,7410,7410,6
20241002,092300,22013880,7410,7420,7420,7410,24
20241002,092200,21836020,7420,7420,7420,7420,0
20241002,092100,21836020,7420,7430,7430,7420,12
20241002,092000,21746920,7450,7450,7450,7450,23
20241002,091900,21575570,7450,7450,7450,7450,0
20241002,091800,21575570,7450,7450,7450,7450,0
20241002,091700,21575570,7450,7450,7450,7430,117
20241002,091600,20703950,7450,7450,7450,7450,0
20241002,091500,20703950,7450,7450,7450,7450,3
20241002,091400,20681600,7410,7410,7410,7410,0
20241002,091300,20681600,7410,7390,7410,7380,873
20241002,091200,14214270,7400,7420,7420,7400,808
20241002,091100,8230310,7450,7450,7450,7450,5
20241002,091000,8193060,7410,7430,7430,7410,323
20241002,090900,5795460,7490,7430,7490,7430,14
20241002,090800,5690660,7430,7430,7430,7430,150
20241002,090700,4576160,7430,7430,7430,7430,0
20241002,090600,4576160,7430,7430,7430,7430,0
20241002,090500,4576160,7430,7430,7430,7430,282
20241002,090400,2480900,7440,7440,7440,7440,210
20241002,090300,918500,7430,7430,7430,7430,0
20241002,090200,918500,7430,7420,7430,7420,32
20241002,090100,681030,7430,7450,7490,7430,39
20241002,090000,390340,7500,7510,7510,7500,52