KissMeData/226320/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,204700,116862640,11960,11960,11960,11960,939
20241002,204600,116862640,11960,11960,11960,11960,0
20241002,204500,116862640,11960,11960,11960,11960,0
20241002,204400,116862640,11960,11960,11960,11960,0
20241002,204300,116862640,11960,11960,11960,11960,0
20241002,204200,116862640,11960,11960,11960,11960,0
20241002,204100,116862640,11960,11960,11960,11960,0
20241002,204000,116862640,11960,11960,11960,11960,0
20241002,203900,116862640,11960,11960,11960,11960,0
20241002,203800,116862640,11960,11960,11960,11960,0
20241002,203700,116862640,11960,11960,11960,11960,0
20241002,203600,116862640,11960,11960,11960,11960,0
20241002,203500,116862640,11960,11960,11960,11960,0
20241002,203400,116862640,11960,11960,11960,11960,0
20241002,203300,116862640,11960,11960,11960,11960,0
20241002,203200,116862640,11960,11960,11960,11960,0
20241002,203100,116862640,11960,11960,11960,11960,0
20241002,203000,116862640,11960,11960,11960,11960,0
20241002,202900,116862640,11960,11960,11960,11960,0
20241002,202800,116862640,11960,11960,11960,11960,0
20241002,202700,116862640,11960,11960,11960,11960,0
20241002,202600,116862640,11960,11960,11960,11960,0
20241002,202500,116862640,11960,11960,11960,11960,0
20241002,202400,116862640,11960,11960,11960,11960,0
20241002,202300,116862640,11960,11960,11960,11960,0
20241002,202200,116862640,11960,11960,11960,11960,0
20241002,202100,116862640,11960,11960,11960,11960,0
20241002,202000,116862640,11960,11960,11960,11960,0
20241002,201900,116862640,11960,11960,11960,11960,0
20241002,201800,116862640,11960,11960,11960,11960,0
20241002,201700,116862640,11960,11960,11960,11960,939
20241002,201600,116862640,11960,11960,11960,11960,0
20241002,201500,116862640,11960,11960,11960,11960,0
20241002,201400,116862640,11960,11960,11960,11960,0
20241002,201300,116862640,11960,11960,11960,11960,0
20241002,201200,116862640,11960,11960,11960,11960,0
20241002,201100,116862640,11960,11960,11960,11960,0
20241002,201000,116862640,11960,11960,11960,11960,0
20241002,200900,116862640,11960,11960,11960,11960,0
20241002,200800,116862640,11960,11960,11960,11960,0
20241002,200700,116862640,11960,11960,11960,11960,0
20241002,200600,116862640,11960,11960,11960,11960,0
20241002,200500,116862640,11960,11960,11960,11960,0
20241002,200400,116862640,11960,11960,11960,11960,0
20241002,200300,116862640,11960,11960,11960,11960,0
20241002,200200,116862640,11960,11960,11960,11960,0
20241002,200100,116862640,11960,11960,11960,11960,0
20241002,200000,116862640,11960,11960,11960,11960,0
20241002,195900,116862640,11960,11960,11960,11960,0
20241002,195800,116862640,11960,11960,11960,11960,0
20241002,195700,116862640,11960,11960,11960,11960,0
20241002,195600,116862640,11960,11960,11960,11960,0
20241002,195500,116862640,11960,11960,11960,11960,0
20241002,195400,116862640,11960,11960,11960,11960,0
20241002,195300,116862640,11960,11960,11960,11960,0
20241002,195200,116862640,11960,11960,11960,11960,0
20241002,195100,116862640,11960,11960,11960,11960,0
20241002,195000,116862640,11960,11960,11960,11960,0
20241002,194900,116862640,11960,11960,11960,11960,0
20241002,194800,116862640,11960,11960,11960,11960,0
20241002,194700,116862640,11960,11960,11960,11960,939
20241002,194600,116862640,11960,11960,11960,11960,0
20241002,194500,116862640,11960,11960,11960,11960,0
20241002,194400,116862640,11960,11960,11960,11960,0
20241002,194300,116862640,11960,11960,11960,11960,0
20241002,194200,116862640,11960,11960,11960,11960,0
20241002,194100,116862640,11960,11960,11960,11960,0
20241002,194000,116862640,11960,11960,11960,11960,0
20241002,193900,116862640,11960,11960,11960,11960,0
20241002,193800,116862640,11960,11960,11960,11960,0
20241002,193700,116862640,11960,11960,11960,11960,0
20241002,193600,116862640,11960,11960,11960,11960,0
20241002,193500,116862640,11960,11960,11960,11960,0
20241002,193400,116862640,11960,11960,11960,11960,0
20241002,193300,116862640,11960,11960,11960,11960,0
20241002,193200,116862640,11960,11960,11960,11960,0
20241002,193100,116862640,11960,11960,11960,11960,0
20241002,193000,116862640,11960,11960,11960,11960,0
20241002,192900,116862640,11960,11960,11960,11960,0
20241002,192800,116862640,11960,11960,11960,11960,0
20241002,192700,116862640,11960,11960,11960,11960,0
20241002,192600,116862640,11960,11960,11960,11960,0
20241002,192500,116862640,11960,11960,11960,11960,0
20241002,192400,116862640,11960,11960,11960,11960,0
20241002,192300,116862640,11960,11960,11960,11960,0
20241002,192200,116862640,11960,11960,11960,11960,0
20241002,192100,116862640,11960,11960,11960,11960,0
20241002,192000,116862640,11960,11960,11960,11960,0
20241002,191900,116862640,11960,11960,11960,11960,0
20241002,191800,116862640,11960,11960,11960,11960,0
20241002,191700,116862640,11960,11960,11960,11960,939
20241002,191600,116862640,11960,11960,11960,11960,0
20241002,191500,116862640,11960,11960,11960,11960,0
20241002,191400,116862640,11960,11960,11960,11960,0
20241002,191300,116862640,11960,11960,11960,11960,0
20241002,191200,116862640,11960,11960,11960,11960,0
20241002,191100,116862640,11960,11960,11960,11960,0
20241002,191000,116862640,11960,11960,11960,11960,0
20241002,190900,116862640,11960,11960,11960,11960,0
20241002,190800,116862640,11960,11960,11960,11960,0
20241002,190700,116862640,11960,11960,11960,11960,0
20241002,190600,116862640,11960,11960,11960,11960,0
20241002,190500,116862640,11960,11960,11960,11960,0
20241002,190400,116862640,11960,11960,11960,11960,0
20241002,190300,116862640,11960,11960,11960,11960,0
20241002,190200,116862640,11960,11960,11960,11960,0
20241002,190100,116862640,11960,11960,11960,11960,0
20241002,190000,116862640,11960,11960,11960,11960,0
20241002,185900,116862640,11960,11960,11960,11960,0
20241002,185800,116862640,11960,11960,11960,11960,0
20241002,185700,116862640,11960,11960,11960,11960,0
20241002,185600,116862640,11960,11960,11960,11960,0
20241002,185500,116862640,11960,11960,11960,11960,0
20241002,185400,116862640,11960,11960,11960,11960,0
20241002,185300,116862640,11960,11960,11960,11960,0
20241002,185200,116862640,11960,11960,11960,11960,0
20241002,185100,116862640,11960,11960,11960,11960,0
20241002,185000,116862640,11960,11960,11960,11960,0
20241002,184900,116862640,11960,11960,11960,11960,0
20241002,184800,116862640,11960,11960,11960,11960,0
20241002,184700,116862640,11960,11960,11960,11960,939
20241002,184600,116862640,11960,11960,11960,11960,0
20241002,184500,116862640,11960,11960,11960,11960,0
20241002,184400,116862640,11960,11960,11960,11960,0
20241002,184300,116862640,11960,11960,11960,11960,0
20241002,184200,116862640,11960,11960,11960,11960,0
20241002,184100,116862640,11960,11960,11960,11960,0
20241002,184000,116862640,11960,11960,11960,11960,0
20241002,183900,116862640,11960,11960,11960,11960,0
20241002,183800,116862640,11960,11960,11960,11960,0
20241002,183700,116862640,11960,11960,11960,11960,0
20241002,183600,116862640,11960,11960,11960,11960,0
20241002,183500,116862640,11960,11960,11960,11960,0
20241002,183400,116862640,11960,11960,11960,11960,0
20241002,183300,116862640,11960,11960,11960,11960,0
20241002,183200,116862640,11960,11960,11960,11960,0
20241002,183100,116862640,11960,11960,11960,11960,0
20241002,183000,116862640,11960,11960,11960,11960,0
20241002,182900,116862640,11960,11960,11960,11960,0
20241002,182800,116862640,11960,11960,11960,11960,0
20241002,182700,116862640,11960,11960,11960,11960,0
20241002,182600,116862640,11960,11960,11960,11960,0
20241002,182500,116862640,11960,11960,11960,11960,0
20241002,182400,116862640,11960,11960,11960,11960,0
20241002,182300,116862640,11960,11960,11960,11960,0
20241002,182200,116862640,11960,11960,11960,11960,0
20241002,182100,116862640,11960,11960,11960,11960,0
20241002,182000,116862640,11960,11960,11960,11960,0
20241002,181900,116862640,11960,11960,11960,11960,0
20241002,181800,116862640,11960,11960,11960,11960,0
20241002,181700,116862640,11960,11960,11960,11960,939
20241002,181600,116862640,11960,11960,11960,11960,0
20241002,181500,116862640,11960,11960,11960,11960,0
20241002,181400,116862640,11960,11960,11960,11960,0
20241002,181300,116862640,11960,11960,11960,11960,0
20241002,181200,116862640,11960,11960,11960,11960,0
20241002,181100,116862640,11960,11960,11960,11960,0
20241002,181000,116862640,11960,11960,11960,11960,0
20241002,180900,116862640,11960,11960,11960,11960,0
20241002,180800,116862640,11960,11960,11960,11960,0
20241002,180700,116862640,11960,11960,11960,11960,0
20241002,180600,116862640,11960,11960,11960,11960,0
20241002,180500,116862640,11960,11960,11960,11960,0
20241002,180400,116862640,11960,11960,11960,11960,0
20241002,180300,116862640,11960,11960,11960,11960,0
20241002,180200,116862640,11960,11960,11960,11960,0
20241002,180100,116862640,11960,11960,11960,11960,0
20241002,180000,116862640,11960,11960,11960,11960,0
20241002,175900,116862640,11960,11960,11960,11960,0
20241002,175800,116862640,11960,11960,11960,11960,0
20241002,175700,116862640,11960,11960,11960,11960,0
20241002,175600,116862640,11960,11960,11960,11960,0
20241002,175500,116862640,11960,11960,11960,11960,0
20241002,175400,116862640,11960,11960,11960,11960,0
20241002,175300,116862640,11960,11960,11960,11960,0
20241002,175200,116862640,11960,11960,11960,11960,0
20241002,175100,116862640,11960,11960,11960,11960,0
20241002,175000,116862640,11960,11960,11960,11960,0
20241002,174900,116862640,11960,11960,11960,11960,0
20241002,174800,116862640,11960,11960,11960,11960,0
20241002,174700,116862640,11960,11960,11960,11960,939
20241002,174600,116862640,11960,11960,11960,11960,0
20241002,174500,116862640,11960,11960,11960,11960,0
20241002,174400,116862640,11960,11960,11960,11960,0
20241002,174300,116862640,11960,11960,11960,11960,0
20241002,174200,116862640,11960,11960,11960,11960,0
20241002,174100,116862640,11960,11960,11960,11960,0
20241002,174000,116862640,11960,11960,11960,11960,0
20241002,173900,116862640,11960,11960,11960,11960,0
20241002,173800,116862640,11960,11960,11960,11960,0
20241002,173700,116862640,11960,11960,11960,11960,0
20241002,173600,116862640,11960,11960,11960,11960,0
20241002,173500,116862640,11960,11960,11960,11960,0
20241002,173400,116862640,11960,11960,11960,11960,0
20241002,173300,116862640,11960,11960,11960,11960,0
20241002,173200,116862640,11960,11960,11960,11960,0
20241002,173100,116862640,11960,11960,11960,11960,0
20241002,173000,116862640,11960,11960,11960,11960,0
20241002,172900,116862640,11960,11960,11960,11960,0
20241002,172800,116862640,11960,11960,11960,11960,0
20241002,172700,116862640,11960,11960,11960,11960,0
20241002,172600,116862640,11960,11960,11960,11960,0
20241002,172500,116862640,11960,11960,11960,11960,0
20241002,172400,116862640,11960,11960,11960,11960,0
20241002,172300,116862640,11960,11960,11960,11960,0
20241002,172200,116862640,11960,11960,11960,11960,0
20241002,172100,116862640,11960,11960,11960,11960,0
20241002,172000,116862640,11960,11960,11960,11960,0
20241002,171900,116862640,11960,11960,11960,11960,0
20241002,171800,116862640,11960,11960,11960,11960,0
20241002,171700,116862640,11960,11960,11960,11960,939
20241002,171600,116862640,11960,11960,11960,11960,0
20241002,171500,116862640,11960,11960,11960,11960,0
20241002,171400,116862640,11960,11960,11960,11960,0
20241002,171300,116862640,11960,11960,11960,11960,0
20241002,171200,116862640,11960,11960,11960,11960,0
20241002,171100,116862640,11960,11960,11960,11960,0
20241002,171000,116862640,11960,11960,11960,11960,0
20241002,170900,116862640,11960,11960,11960,11960,0
20241002,170800,116862640,11960,11960,11960,11960,0
20241002,170700,116862640,11960,11960,11960,11960,0
20241002,170600,116862640,11960,11960,11960,11960,0
20241002,170500,116862640,11960,11960,11960,11960,0
20241002,170400,116862640,11960,11960,11960,11960,0
20241002,170300,116862640,11960,11960,11960,11960,0
20241002,170200,116862640,11960,11960,11960,11960,0
20241002,170100,116862640,11960,11960,11960,11960,0
20241002,170000,116862640,11960,11960,11960,11960,0
20241002,165900,116862640,11960,11960,11960,11960,0
20241002,165800,116862640,11960,11960,11960,11960,0
20241002,165700,116862640,11960,11960,11960,11960,0
20241002,165600,116862640,11960,11960,11960,11960,0
20241002,165500,116862640,11960,11960,11960,11960,0
20241002,165400,116862640,11960,11960,11960,11960,0
20241002,165300,116862640,11960,11960,11960,11960,0
20241002,165200,116862640,11960,11960,11960,11960,0
20241002,165100,116862640,11960,11960,11960,11960,0
20241002,165000,116862640,11960,11960,11960,11960,0
20241002,164900,116862640,11960,11960,11960,11960,0
20241002,164800,116862640,11960,11960,11960,11960,0
20241002,164700,116862640,11960,11960,11960,11960,939
20241002,164600,116862640,11960,11960,11960,11960,0
20241002,164500,116862640,11960,11960,11960,11960,0
20241002,164400,116862640,11960,11960,11960,11960,0
20241002,164300,116862640,11960,11960,11960,11960,0
20241002,164200,116862640,11960,11960,11960,11960,0
20241002,164100,116862640,11960,11960,11960,11960,0
20241002,164000,116862640,11960,11960,11960,11960,0
20241002,163900,116862640,11960,11960,11960,11960,0
20241002,163800,116862640,11960,11960,11960,11960,0
20241002,163700,116862640,11960,11960,11960,11960,0
20241002,163600,116862640,11960,11960,11960,11960,0
20241002,163500,116862640,11960,11960,11960,11960,0
20241002,163400,116862640,11960,11960,11960,11960,0
20241002,163300,116862640,11960,11960,11960,11960,0
20241002,163200,116862640,11960,11960,11960,11960,0
20241002,163100,116862640,11960,11960,11960,11960,0
20241002,163000,116862640,11960,11960,11960,11960,0
20241002,162900,116862640,11960,11960,11960,11960,0
20241002,162800,116862640,11960,11960,11960,11960,0
20241002,162700,116862640,11960,11960,11960,11960,0
20241002,162600,116862640,11960,11960,11960,11960,0
20241002,162500,116862640,11960,11960,11960,11960,0
20241002,162400,116862640,11960,11960,11960,11960,0
20241002,162300,116862640,11960,11960,11960,11960,0
20241002,162200,116862640,11960,11960,11960,11960,0
20241002,162100,116862640,11960,11960,11960,11960,0
20241002,162000,116862640,11960,11960,11960,11960,0
20241002,161900,116862640,11960,11960,11960,11960,0
20241002,161800,116862640,11960,11960,11960,11960,0
20241002,161700,116862640,11960,11960,11960,11960,939
20241002,161600,116862640,11960,11960,11960,11960,0
20241002,161500,116862640,11960,11960,11960,11960,0
20241002,161400,116862640,11960,11960,11960,11960,0
20241002,161300,116862640,11960,11960,11960,11960,0
20241002,161200,116862640,11960,11960,11960,11960,0
20241002,161100,116862640,11960,11960,11960,11960,0
20241002,161000,116862640,11960,11960,11960,11960,0
20241002,160900,116862640,11960,11960,11960,11960,0
20241002,160800,116862640,11960,11960,11960,11960,0
20241002,160700,116862640,11960,11960,11960,11960,0
20241002,160600,116862640,11960,11960,11960,11960,0
20241002,160500,116862640,11960,11960,11960,11960,0
20241002,160400,116862640,11960,11960,11960,11960,0
20241002,160300,116862640,11960,11960,11960,11960,0
20241002,160200,116862640,11960,11960,11960,11960,0
20241002,160100,116862640,11960,11960,11960,11960,0
20241002,160000,116862640,11960,11960,11960,11960,0
20241002,155900,116862640,11960,11960,11960,11960,0
20241002,155800,116862640,11960,11960,11960,11960,0
20241002,155700,116862640,11960,11960,11960,11960,0
20241002,155600,116862640,11960,11960,11960,11960,0
20241002,155500,116862640,11960,11960,11960,11960,0
20241002,155400,116862640,11960,11960,11960,11960,0
20241002,155300,116862640,11960,11960,11960,11960,0
20241002,155200,116862640,11960,11960,11960,11960,0
20241002,155100,116862640,11960,11960,11960,11960,0
20241002,155000,116862640,11960,11960,11960,11960,0
20241002,154900,116862640,11960,11960,11960,11960,0
20241002,154800,116862640,11960,11960,11960,11960,0
20241002,154700,116862640,11960,11960,11960,11960,939
20241002,154600,116862640,11960,11960,11960,11960,0
20241002,154500,116862640,11960,11960,11960,11960,0
20241002,154400,116862640,11960,11960,11960,11960,0
20241002,154300,116862640,11960,11960,11960,11960,0
20241002,154200,116862640,11960,11960,11960,11960,0
20241002,154100,116862640,11960,11960,11960,11960,0
20241002,154000,116862640,11960,11960,11960,11960,0
20241002,153900,116862640,11960,11960,11960,11960,0
20241002,153800,116862640,11960,11960,11960,11960,0
20241002,153700,116862640,11960,11960,11960,11960,0
20241002,153600,116862640,11960,11960,11960,11960,0
20241002,153500,116862640,11960,11960,11960,11960,0
20241002,153400,116862640,11960,11960,11960,11960,0
20241002,153300,116862640,11960,11960,11960,11960,0
20241002,153200,116862640,11960,11960,11960,11960,0
20241002,153100,116862640,11960,11960,11960,11960,0
20241002,153000,116862640,11960,11960,11960,11960,939
20241002,152900,105632200,12000,12000,12000,12000,0
20241002,152800,105632200,12000,12000,12000,12000,0
20241002,152700,105632200,12000,12000,12000,12000,0
20241002,152600,105632200,12000,12000,12000,12000,0
20241002,152500,105632200,12000,12000,12000,12000,0
20241002,152400,105632200,12000,12000,12000,12000,0
20241002,152300,105632200,12000,12000,12000,12000,0
20241002,152200,105632200,12000,12000,12000,12000,0
20241002,152100,105632200,12000,12000,12000,12000,0
20241002,152000,105632200,12000,12000,12000,12000,0
20241002,151900,105632200,12000,12000,12000,12000,28
20241002,151800,105296200,11990,11990,12000,11990,163
20241002,151700,103341770,12010,12000,12010,12000,175
20241002,151600,101241570,12000,12000,12000,12000,16
20241002,151500,101049570,11990,12000,12000,11990,297
20241002,151400,97487870,12090,12080,12090,12080,7
20241002,151300,97403250,12000,12000,12000,12000,196
20241002,151200,95051250,12000,12000,12000,12000,76
20241002,151100,94139250,12090,12090,12090,12090,36
20241002,151000,93704010,12000,12090,12090,12000,5
20241002,150900,93643740,12090,12000,12090,12000,36
20241002,150800,93209010,12000,12000,12000,12000,0
20241002,150700,93209010,12000,12020,12020,12000,71
20241002,150600,92356700,12020,12020,12020,12020,0
20241002,150500,92356700,12020,12020,12020,12020,13
20241002,150400,92200440,12010,12010,12010,12010,0
20241002,150300,92200440,12010,12010,12010,12010,0
20241002,150200,92200440,12010,12020,12020,12010,31
20241002,150100,91828080,12090,12090,12090,12090,0
20241002,150000,91828080,12090,12090,12090,12090,1
20241002,145900,91815990,12010,12010,12010,12010,0
20241002,145800,91815990,12010,12010,12010,12010,0
20241002,145700,91815990,12010,12020,12020,12010,533
20241002,145600,85414040,12090,12090,12090,12090,0
20241002,145500,85414040,12090,12090,12090,12090,0
20241002,145400,85414040,12090,12020,12090,12020,62
20241002,145300,84668590,12090,12090,12090,12090,0
20241002,145200,84668590,12090,12090,12090,12090,0
20241002,145100,84668590,12090,12090,12090,12090,0
20241002,145000,84668590,12090,12090,12090,12090,0
20241002,144900,84668590,12090,12090,12090,12090,5
20241002,144800,84608140,12100,12100,12100,12100,2
20241002,144700,84583940,12120,12120,12120,12120,0
20241002,144600,84583940,12120,12120,12120,12120,9
20241002,144500,84474860,12120,12120,12120,12120,1
20241002,144400,84462740,12020,12020,12020,12020,0
20241002,144300,84462740,12020,12020,12020,12020,0
20241002,144200,84462740,12020,12020,12020,12020,0
20241002,144100,84462740,12020,12020,12020,12020,0
20241002,144000,84462740,12020,12040,12040,12020,200
20241002,143900,82056270,12040,12040,12040,12040,0
20241002,143800,82056270,12040,12040,12040,12040,0
20241002,143700,82056270,12040,12050,12050,12040,60
20241002,143600,81333620,12060,12060,12060,12060,0
20241002,143500,81333620,12060,12060,12060,12060,0
20241002,143400,81333620,12060,12060,12060,12060,0
20241002,143300,81333620,12060,12070,12070,12060,15
20241002,143200,81152590,12130,12130,12130,12130,0
20241002,143100,81152590,12130,12120,12130,12120,165
20241002,143000,79151670,12130,12130,12130,12130,0
20241002,142900,79151670,12130,12130,12130,12130,0
20241002,142800,79151670,12130,12130,12130,12130,0
20241002,142700,79151670,12130,12130,12130,12130,0
20241002,142600,79151670,12130,12130,12130,12130,0
20241002,142500,79151670,12130,12130,12130,12130,0
20241002,142400,79151670,12130,12130,12130,12130,0
20241002,142300,79151670,12130,12130,12130,12130,0
20241002,142200,79151670,12130,12130,12130,12130,0
20241002,142100,79151670,12130,12130,12130,12130,0
20241002,142000,79151670,12130,12130,12130,12130,0
20241002,141900,79151670,12130,12130,12130,12130,0
20241002,141800,79151670,12130,12130,12130,12130,0
20241002,141700,79151670,12130,12130,12130,12130,0
20241002,141600,79151670,12130,12130,12130,12130,0
20241002,141500,79151670,12130,12130,12130,12130,2
20241002,141400,79127410,12130,12130,12130,12130,0
20241002,141300,79127410,12130,12130,12130,12130,0
20241002,141200,79127410,12130,12130,12130,12130,0
20241002,141100,79127410,12130,12130,12130,12130,0
20241002,141000,79127410,12130,12130,12130,12130,0
20241002,140900,79127410,12130,12130,12130,12130,0
20241002,140800,79127410,12130,12130,12130,12130,0
20241002,140700,79127410,12130,12130,12130,12130,0
20241002,140600,79127410,12130,12130,12130,12130,150
20241002,140500,77307910,12130,12130,12130,12130,0
20241002,140400,77307910,12130,12130,12130,12130,9
20241002,140300,77198740,12110,12110,12110,12110,25
20241002,140200,76895990,12110,12110,12110,12110,0
20241002,140100,76895990,12110,12110,12110,12110,1
20241002,140000,76883880,12090,12090,12090,12090,0
20241002,135900,76883880,12090,12090,12090,12090,0
20241002,135800,76883880,12090,12090,12090,12090,0
20241002,135700,76883880,12090,12090,12090,12090,0
20241002,135600,76883880,12090,12090,12090,12090,0
20241002,135500,76883880,12090,12090,12090,12090,3
20241002,135400,76847610,12090,12090,12090,12090,0
20241002,135300,76847610,12090,12090,12090,12090,0
20241002,135200,76847610,12090,12090,12090,12090,0
20241002,135100,76847610,12090,12090,12090,12090,57
20241002,135000,76158480,12100,12090,12100,12090,69
20241002,134900,75323660,12070,12090,12090,12060,118
20241002,134800,73900220,12060,12060,12060,12060,0
20241002,134700,73900220,12060,12060,12060,12060,0
20241002,134600,73900220,12060,12060,12060,12060,0
20241002,134500,73900220,12060,12060,12060,12060,0
20241002,134400,73900220,12060,12060,12060,12060,39
20241002,134300,73429880,12110,12110,12110,12110,0
20241002,134200,73429880,12110,12110,12110,12110,0
20241002,134100,73429880,12110,12110,12110,12110,1
20241002,134000,73417770,12070,12070,12070,12070,0
20241002,133900,73417770,12070,12070,12070,12070,0
20241002,133800,73417770,12070,12070,12070,12070,0
20241002,133700,73417770,12070,12070,12070,12070,0
20241002,133600,73417770,12070,12070,12070,12070,0
20241002,133500,73417770,12070,12070,12070,12070,0
20241002,133400,73417770,12070,12070,12070,12070,95
20241002,133300,72271120,12100,12100,12100,12100,0
20241002,133200,72271120,12100,12100,12100,12100,0
20241002,133100,72271120,12100,12100,12100,12100,0
20241002,133000,72271120,12100,12100,12100,12100,0
20241002,132900,72271120,12100,12100,12100,12100,0
20241002,132800,72271120,12100,12100,12100,12100,0
20241002,132700,72271120,12100,12100,12100,12100,0
20241002,132600,72271120,12100,12100,12100,12100,5
20241002,132500,72210620,12100,12100,12100,12100,0
20241002,132400,72210620,12100,12100,12100,12100,0
20241002,132300,72210620,12100,12100,12100,12100,0
20241002,132200,72210620,12100,12100,12100,12100,0
20241002,132100,72210620,12100,12100,12100,12100,0
20241002,132000,72210620,12100,12100,12100,12100,19
20241002,131900,71980720,12070,12070,12070,12070,0
20241002,131800,71980720,12070,12070,12070,12070,74
20241002,131700,71087540,12100,12100,12100,12100,0
20241002,131600,71087540,12100,12100,12100,12100,0
20241002,131500,71087540,12100,12100,12100,12100,0
20241002,131400,71087540,12100,12110,12110,12100,87
20241002,131300,70034220,12120,12120,12120,12120,39
20241002,131200,69561540,12170,12170,12170,12170,0
20241002,131100,69561540,12170,12170,12170,12170,0
20241002,131000,69561540,12170,12170,12170,12170,0
20241002,130900,69561540,12170,12170,12170,12170,0
20241002,130800,69561540,12170,12170,12170,12170,0
20241002,130700,69561540,12170,12170,12170,12170,0
20241002,130600,69561540,12170,12170,12170,12170,0
20241002,130500,69561540,12170,12170,12170,12170,2
20241002,130400,69537200,12170,12170,12170,12170,0
20241002,130300,69537200,12170,12170,12170,12170,0
20241002,130200,69537200,12170,12170,12170,12170,20
20241002,130100,69293800,12160,12160,12160,12160,0
20241002,130000,69293800,12160,12160,12160,12160,0
20241002,125900,69293800,12160,12160,12160,12160,0
20241002,125800,69293800,12160,12160,12160,12160,5
20241002,125700,69233000,12180,12180,12180,12180,4
20241002,125600,69184280,12160,12160,12160,12160,6
20241002,125500,69111320,12160,12160,12160,12160,0
20241002,125400,69111320,12160,12160,12160,12160,7
20241002,125300,69026200,12150,12150,12150,12150,0
20241002,125200,69026200,12150,12150,12150,12150,0
20241002,125100,69026200,12150,12150,12150,12150,18
20241002,125000,68807500,12180,12180,12180,12180,0
20241002,124900,68807500,12180,12180,12180,12180,0
20241002,124800,68807500,12180,12180,12180,12180,13
20241002,124700,68649160,12180,12180,12180,12180,0
20241002,124600,68649160,12180,12180,12180,12180,0
20241002,124500,68649160,12180,12130,12180,12130,91
20241002,124400,67541260,12130,12130,12130,12130,39
20241002,124300,67068190,12120,12120,12120,12120,0
20241002,124200,67068190,12120,12120,12120,12120,0
20241002,124100,67068190,12120,12120,12120,12120,0
20241002,124000,67068190,12120,12120,12120,12120,0
20241002,123900,67068190,12120,12120,12120,12120,0
20241002,123800,67068190,12120,12120,12120,12120,0
20241002,123700,67068190,12120,12120,12120,12120,0
20241002,123600,67068190,12120,12120,12120,12120,0
20241002,123500,67068190,12120,12120,12120,12120,0
20241002,123400,67068190,12120,12120,12120,12120,0
20241002,123300,67068190,12120,12120,12120,12120,0
20241002,123200,67068190,12120,12120,12120,12120,0
20241002,123100,67068190,12120,12120,12120,12120,0
20241002,123000,67068190,12120,12120,12120,12120,7
20241002,122900,66983350,12110,12110,12110,12110,0
20241002,122800,66983350,12110,12110,12110,12110,0
20241002,122700,66983350,12110,12110,12110,12110,0
20241002,122600,66983350,12110,12110,12110,12110,0
20241002,122500,66983350,12110,12110,12110,12110,0
20241002,122400,66983350,12110,12110,12110,12110,0
20241002,122300,66983350,12110,12110,12110,12110,0
20241002,122200,66983350,12110,12110,12110,12110,0
20241002,122100,66983350,12110,12110,12110,12110,12
20241002,122000,66838030,12110,12110,12110,12110,21
20241002,121900,66583720,12030,12030,12030,12030,0
20241002,121800,66583720,12030,12030,12030,12030,0
20241002,121700,66583720,12030,12030,12030,12030,0
20241002,121600,66583720,12030,12030,12030,12030,0
20241002,121500,66583720,12030,12030,12030,12030,2
20241002,121400,66559660,12110,12110,12110,12110,4
20241002,121300,66511220,12030,12030,12030,12030,0
20241002,121200,66511220,12030,12030,12030,12030,0
20241002,121100,66511220,12030,12030,12030,12030,0
20241002,121000,66511220,12030,12030,12030,12030,16
20241002,120900,66318740,12030,12030,12030,12030,0
20241002,120800,66318740,12030,12030,12030,12030,0
20241002,120700,66318740,12030,12030,12030,12030,0
20241002,120600,66318740,12030,12030,12030,12030,0
20241002,120500,66318740,12030,12030,12030,12030,0
20241002,120400,66318740,12030,12050,12050,12030,50
20241002,120300,65717040,12050,12050,12050,12050,0
20241002,120200,65717040,12050,12050,12050,12050,0
20241002,120100,65717040,12050,12050,12050,12050,0
20241002,120000,65717040,12050,12050,12050,12050,0
20241002,115900,65717040,12050,12050,12050,12050,0
20241002,115800,65717040,12050,12050,12050,12050,0
20241002,115700,65717040,12050,12050,12050,12050,0
20241002,115600,65717040,12050,12050,12050,12050,0
20241002,115500,65717040,12050,12050,12050,12050,1
20241002,115400,65704990,12150,12150,12150,12150,0
20241002,115300,65704990,12150,12150,12150,12150,1
20241002,115200,65692840,12150,12150,12150,12150,0
20241002,115100,65692840,12150,12150,12150,12150,0
20241002,115000,65692840,12150,12150,12150,12150,0
20241002,114900,65692840,12150,12150,12150,12150,0
20241002,114800,65692840,12150,12150,12150,12150,2
20241002,114700,65668540,12150,12150,12150,12150,2
20241002,114600,65644240,12040,12040,12040,12040,0
20241002,114500,65644240,12040,12040,12040,12040,0
20241002,114400,65644240,12040,12040,12040,12040,0
20241002,114300,65644240,12040,12040,12040,12040,121
20241002,114200,64187400,12170,12170,12170,12170,0
20241002,114100,64187400,12170,12170,12170,12170,0
20241002,114000,64187400,12170,12170,12170,12170,33
20241002,113900,63785790,12160,12160,12160,12160,5
20241002,113800,63724990,12160,12160,12160,12160,0
20241002,113700,63724990,12160,12160,12160,12160,0
20241002,113600,63724990,12160,12140,12160,12120,109
20241002,113500,62402250,12110,12110,12110,12110,12
20241002,113400,62256930,12100,12100,12100,12100,0
20241002,113300,62256930,12100,12100,12100,12100,0
20241002,113200,62256930,12100,12100,12100,12100,12
20241002,113100,62111730,12100,12100,12100,12100,0
20241002,113000,62111730,12100,12100,12100,12100,0
20241002,112900,62111730,12100,12100,12100,12100,0
20241002,112800,62111730,12100,12100,12100,12100,0
20241002,112700,62111730,12100,12100,12100,12100,0
20241002,112600,62111730,12100,12100,12100,12100,33
20241002,112500,61712430,12100,12100,12100,12100,0
20241002,112400,61712430,12100,12100,12100,12100,0
20241002,112300,61712430,12100,12100,12100,12100,0
20241002,112200,61712430,12100,12100,12100,12100,0
20241002,112100,61712430,12100,12100,12100,12100,0
20241002,112000,61712430,12100,12100,12100,12100,0
20241002,111900,61712430,12100,12100,12100,12100,100
20241002,111800,60502430,12110,12110,12110,12110,0
20241002,111700,60502430,12110,12110,12110,12110,0
20241002,111600,60502430,12110,12110,12110,12110,0
20241002,111500,60502430,12110,12110,12110,12110,0
20241002,111400,60502430,12110,12020,12110,12020,78
20241002,111300,59561810,12020,12020,12020,12020,0
20241002,111200,59561810,12020,12020,12020,12020,0
20241002,111100,59561810,12020,12020,12020,12020,0
20241002,111000,59561810,12020,12020,12020,12020,0
20241002,110900,59561810,12020,12020,12020,12020,0
20241002,110800,59561810,12020,12020,12020,12020,0
20241002,110700,59561810,12020,12020,12020,12020,0
20241002,110600,59561810,12020,12020,12020,12020,0
20241002,110500,59561810,12020,12020,12020,12020,0
20241002,110400,59561810,12020,12030,12030,12020,108
20241002,110300,58263050,12030,12030,12030,12030,4
20241002,110200,58214930,12110,12110,12110,12110,0
20241002,110100,58214930,12110,12110,12110,12110,12
20241002,110000,58069610,12030,12030,12030,12030,0
20241002,105900,58069610,12030,12110,12120,12030,9
20241002,105800,57960680,12020,12020,12020,12020,0
20241002,105700,57960680,12020,12020,12020,12020,0
20241002,105600,57960680,12020,12020,12020,12020,1
20241002,105500,57948660,12020,12020,12020,12020,0
20241002,105400,57948660,12020,12020,12020,12020,0
20241002,105300,57948660,12020,12040,12040,12020,101
20241002,105200,56733740,12030,12030,12030,12030,0
20241002,105100,56733740,12030,12030,12030,12030,0
20241002,105000,56733740,12030,12030,12030,12030,0
20241002,104900,56733740,12030,12030,12030,12030,0
20241002,104800,56733740,12030,12030,12030,12030,44
20241002,104700,56204420,12160,12160,12160,12160,10
20241002,104600,56082820,12170,12170,12170,12170,0
20241002,104500,56082820,12170,12170,12170,12170,0
20241002,104400,56082820,12170,12170,12170,12170,0
20241002,104300,56082820,12170,12170,12170,12170,3
20241002,104200,56046310,12130,12120,12130,12120,32
20241002,104100,55658160,12110,12100,12110,12100,34
20241002,104000,55246720,12110,12110,12110,12110,0
20241002,103900,55246720,12110,12110,12110,12110,0
20241002,103800,55246720,12110,12110,12110,12110,0
20241002,103700,55246720,12110,12110,12110,12110,5
20241002,103600,55186170,12110,12110,12110,12110,1
20241002,103500,55174060,12020,12030,12030,12020,15
20241002,103400,54993700,12120,12120,12120,12120,40
20241002,103300,54508900,12120,12110,12120,12010,71
20241002,103200,53649570,12110,12100,12110,12100,133
20241002,103100,52039950,12010,12010,12010,12010,0
20241002,103000,52039950,12010,12010,12010,12010,0
20241002,102900,52039950,12010,12010,12010,12010,0
20241002,102800,52039950,12010,12010,12010,12010,0
20241002,102700,52039950,12010,12100,12100,12010,3
20241002,102600,52003740,12000,12000,12000,12000,0
20241002,102500,52003740,12000,12000,12000,12000,0
20241002,102400,52003740,12000,12000,12000,12000,43
20241002,102300,51487740,12020,12020,12020,12020,6
20241002,102200,51415620,12030,12030,12030,12030,6
20241002,102100,51343440,12110,12110,12110,12110,0
20241002,102000,51343440,12110,12110,12110,12110,0
20241002,101900,51343440,12110,12110,12130,12110,163
20241002,101800,49369350,12120,12120,12120,12120,0
20241002,101700,49369350,12120,12120,12120,12120,0
20241002,101600,49369350,12120,12120,12120,12120,0
20241002,101500,49369350,12120,12120,12120,12120,61
20241002,101400,48630030,12120,12120,12120,12120,35
20241002,101300,48205830,12090,12090,12090,12090,65
20241002,101200,47419980,12030,12030,12030,12030,0
20241002,101100,47419980,12030,12030,12030,12030,0
20241002,101000,47419980,12030,12030,12030,12030,0
20241002,100900,47419980,12030,12040,12040,12030,103
20241002,100800,46180400,12050,12050,12050,12050,1
20241002,100700,46168350,12090,12090,12090,12090,0
20241002,100600,46168350,12090,12090,12090,12090,33
20241002,100500,45769380,12090,12090,12110,12090,228
20241002,100400,43010300,12090,12090,12090,12090,116
20241002,100300,41607860,12090,12090,12090,12090,40
20241002,100200,41124260,12090,12090,12090,12090,18
20241002,100100,40906640,12090,12090,12090,12090,10
20241002,100000,40785740,12090,12090,12090,12090,1
20241002,095900,40773650,12000,12000,12000,12000,0
20241002,095800,40773650,12000,12000,12000,12000,6
20241002,095700,40701650,12000,12000,12090,12000,61
20241002,095600,39968210,12000,12000,12000,12000,145
20241002,095500,38228210,12000,12000,12000,12000,0
20241002,095400,38228210,12000,12010,12010,12000,211
20241002,095300,35696040,12010,12010,12010,12010,60
20241002,095200,34975440,12020,12020,12020,12020,134
20241002,095100,33364760,12030,12090,12090,12030,53
20241002,095000,32726210,12020,12020,12020,12020,0
20241002,094900,32726210,12020,12030,12030,12020,100
20241002,094800,31523630,12090,12090,12090,12090,16
20241002,094700,31330190,12030,12080,12080,12030,218
20241002,094600,28703370,12080,12080,12080,12080,6
20241002,094500,28630890,12080,12080,12080,12080,0
20241002,094400,28630890,12080,12080,12080,12080,216
20241002,094300,26021610,12050,12050,12050,12050,0
20241002,094200,26021610,12050,12050,12050,12050,0
20241002,094100,26021610,12050,12050,12050,12050,2
20241002,094000,25997510,12090,12090,12090,12090,0
20241002,093900,25997510,12090,12090,12090,12090,1
20241002,093800,25985420,12090,12090,12090,12090,1
20241002,093700,25973330,12050,12050,12050,12050,0
20241002,093600,25973330,12050,12050,12050,12050,1
20241002,093500,25961280,12050,12050,12050,12050,0
20241002,093400,25961280,12050,12050,12050,12050,118
20241002,093300,24539380,12100,12100,12100,12100,0
20241002,093200,24539380,12100,12100,12100,12100,0
20241002,093100,24539380,12100,12100,12100,12100,12
20241002,093000,24394180,12100,12100,12100,12100,1
20241002,092900,24382080,12070,12070,12070,12070,87
20241002,092800,23331990,12030,12030,12030,12030,0
20241002,092700,23331990,12030,12090,12090,12020,239
20241002,092600,20447940,12040,12040,12040,12040,0
20241002,092500,20447940,12040,12040,12040,12030,132
20241002,092400,18859680,12040,12040,12040,12040,12
20241002,092300,18715200,12110,12110,12110,12040,29
20241002,092200,18364640,12150,12150,12150,12150,3
20241002,092100,18328190,12150,12170,12170,12150,31
20241002,092000,17951020,12040,12040,12040,12040,1
20241002,091900,17938980,12030,12030,12030,12030,0
20241002,091800,17938980,12030,12090,12090,12030,169
20241002,091700,15899750,12070,12070,12070,12070,0
20241002,091600,15899750,12070,12070,12070,12070,0
20241002,091500,15899750,12070,12200,12220,12070,157
20241002,091400,13983630,12190,12190,12190,12190,147
20241002,091300,12191700,12050,12110,12180,12050,120
20241002,091200,10737730,12110,12120,12120,12110,104
20241002,091100,9477680,12130,12130,12130,12130,31
20241002,091000,9101650,12140,12080,12160,12030,124
20241002,090900,7603090,12240,12240,12240,12240,18
20241002,090800,7382770,12240,12080,12240,12080,165
20241002,090700,5373560,12020,12020,12020,12020,39
20241002,090600,4904780,12020,12020,12020,12020,0
20241002,090500,4904780,12020,12080,12080,12020,83
20241002,090400,3904480,12030,12030,12030,12030,84
20241002,090300,2893960,12110,12110,12110,12110,9
20241002,090200,2784970,12120,12120,12120,12120,0
20241002,090100,2784970,12120,12230,12230,12120,48
20241002,090000,2202770,12090,12030,12100,12020,183