KissMeData/032190/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,191400,294835570,11570,11570,11570,11570,305
20241004,191300,294835570,11570,11570,11570,11570,0
20241004,191200,294835570,11570,11570,11570,11570,0
20241004,191100,294835570,11570,11570,11570,11570,0
20241004,191000,294835570,11570,11570,11570,11570,0
20241004,190900,294835570,11570,11570,11570,11570,0
20241004,190800,294835570,11570,11570,11570,11570,0
20241004,190700,294835570,11570,11570,11570,11570,0
20241004,190600,294835570,11570,11570,11570,11570,0
20241004,190500,294835570,11570,11570,11570,11570,0
20241004,190400,294835570,11570,11570,11570,11570,0
20241004,190300,294835570,11570,11570,11570,11570,0
20241004,190200,294835570,11570,11570,11570,11570,0
20241004,190100,294835570,11570,11570,11570,11570,0
20241004,190000,294835570,11570,11570,11570,11570,0
20241004,185900,294835570,11570,11570,11570,11570,0
20241004,185800,294835570,11570,11570,11570,11570,0
20241004,185700,294835570,11570,11570,11570,11570,0
20241004,185600,294835570,11570,11570,11570,11570,0
20241004,185500,294835570,11570,11570,11570,11570,0
20241004,185400,294835570,11570,11570,11570,11570,0
20241004,185300,294835570,11570,11570,11570,11570,0
20241004,185200,294835570,11570,11570,11570,11570,0
20241004,185100,294835570,11570,11570,11570,11570,0
20241004,185000,294835570,11570,11570,11570,11570,0
20241004,184900,294835570,11570,11570,11570,11570,0
20241004,184800,294835570,11570,11570,11570,11570,0
20241004,184700,294835570,11570,11570,11570,11570,0
20241004,184600,294835570,11570,11570,11570,11570,0
20241004,184500,294835570,11570,11570,11570,11570,0
20241004,184400,294835570,11570,11570,11570,11570,305
20241004,184300,294835570,11570,11570,11570,11570,0
20241004,184200,294835570,11570,11570,11570,11570,0
20241004,184100,294835570,11570,11570,11570,11570,0
20241004,184000,294835570,11570,11570,11570,11570,0
20241004,183900,294835570,11570,11570,11570,11570,0
20241004,183800,294835570,11570,11570,11570,11570,0
20241004,183700,294835570,11570,11570,11570,11570,0
20241004,183600,294835570,11570,11570,11570,11570,0
20241004,183500,294835570,11570,11570,11570,11570,0
20241004,183400,294835570,11570,11570,11570,11570,0
20241004,183300,294835570,11570,11570,11570,11570,0
20241004,183200,294835570,11570,11570,11570,11570,0
20241004,183100,294835570,11570,11570,11570,11570,0
20241004,183000,294835570,11570,11570,11570,11570,0
20241004,182900,294835570,11570,11570,11570,11570,0
20241004,182800,294835570,11570,11570,11570,11570,0
20241004,182700,294835570,11570,11570,11570,11570,0
20241004,182600,294835570,11570,11570,11570,11570,0
20241004,182500,294835570,11570,11570,11570,11570,0
20241004,182400,294835570,11570,11570,11570,11570,0
20241004,182300,294835570,11570,11570,11570,11570,0
20241004,182200,294835570,11570,11570,11570,11570,0
20241004,182100,294835570,11570,11570,11570,11570,0
20241004,182000,294835570,11570,11570,11570,11570,0
20241004,181900,294835570,11570,11570,11570,11570,0
20241004,181800,294835570,11570,11570,11570,11570,0
20241004,181700,294835570,11570,11570,11570,11570,0
20241004,181600,294835570,11570,11570,11570,11570,0
20241004,181500,294835570,11570,11570,11570,11570,0
20241004,181400,294835570,11570,11570,11570,11570,305
20241004,181300,294835570,11570,11570,11570,11570,0
20241004,181200,294835570,11570,11570,11570,11570,0
20241004,181100,294835570,11570,11570,11570,11570,0
20241004,181000,294835570,11570,11570,11570,11570,0
20241004,180900,294835570,11570,11570,11570,11570,0
20241004,180800,294835570,11570,11570,11570,11570,0
20241004,180700,294835570,11570,11570,11570,11570,0
20241004,180600,294835570,11570,11570,11570,11570,0
20241004,180500,294835570,11570,11570,11570,11570,0
20241004,180400,294835570,11570,11570,11570,11570,0
20241004,180300,294835570,11570,11570,11570,11570,0
20241004,180200,294835570,11570,11570,11570,11570,0
20241004,180100,294835570,11570,11570,11570,11570,0
20241004,180000,294835570,11570,11570,11570,11570,0
20241004,175900,294835570,11570,11570,11570,11570,0
20241004,175800,294835570,11570,11570,11570,11570,0
20241004,175700,294835570,11570,11570,11570,11570,0
20241004,175600,294835570,11570,11570,11570,11570,0
20241004,175500,294835570,11570,11570,11570,11570,0
20241004,175400,294835570,11570,11570,11570,11570,0
20241004,175300,294835570,11570,11570,11570,11570,0
20241004,175200,294835570,11570,11570,11570,11570,0
20241004,175100,294835570,11570,11570,11570,11570,0
20241004,175000,294835570,11570,11570,11570,11570,0
20241004,174900,294835570,11570,11570,11570,11570,0
20241004,174800,294835570,11570,11570,11570,11570,0
20241004,174700,294835570,11570,11570,11570,11570,0
20241004,174600,294835570,11570,11570,11570,11570,0
20241004,174500,294835570,11570,11570,11570,11570,0
20241004,174400,294835570,11570,11570,11570,11570,305
20241004,174300,294835570,11570,11570,11570,11570,0
20241004,174200,294835570,11570,11570,11570,11570,0
20241004,174100,294835570,11570,11570,11570,11570,0
20241004,174000,294835570,11570,11570,11570,11570,0
20241004,173900,294835570,11570,11570,11570,11570,0
20241004,173800,294835570,11570,11570,11570,11570,0
20241004,173700,294835570,11570,11570,11570,11570,0
20241004,173600,294835570,11570,11570,11570,11570,0
20241004,173500,294835570,11570,11570,11570,11570,0
20241004,173400,294835570,11570,11570,11570,11570,0
20241004,173300,294835570,11570,11570,11570,11570,0
20241004,173200,294835570,11570,11570,11570,11570,0
20241004,173100,294835570,11570,11570,11570,11570,0
20241004,173000,294835570,11570,11570,11570,11570,0
20241004,172900,294835570,11570,11570,11570,11570,0
20241004,172800,294835570,11570,11570,11570,11570,0
20241004,172700,294835570,11570,11570,11570,11570,0
20241004,172600,294835570,11570,11570,11570,11570,0
20241004,172500,294835570,11570,11570,11570,11570,0
20241004,172400,294835570,11570,11570,11570,11570,0
20241004,172300,294835570,11570,11570,11570,11570,0
20241004,172200,294835570,11570,11570,11570,11570,0
20241004,172100,294835570,11570,11570,11570,11570,0
20241004,172000,294835570,11570,11570,11570,11570,0
20241004,171900,294835570,11570,11570,11570,11570,0
20241004,171800,294835570,11570,11570,11570,11570,0
20241004,171700,294835570,11570,11570,11570,11570,0
20241004,171600,294835570,11570,11570,11570,11570,0
20241004,171500,294835570,11570,11570,11570,11570,0
20241004,171400,294835570,11570,11570,11570,11570,305
20241004,171300,294835570,11570,11570,11570,11570,0
20241004,171200,294835570,11570,11570,11570,11570,0
20241004,171100,294835570,11570,11570,11570,11570,0
20241004,171000,294835570,11570,11570,11570,11570,0
20241004,170900,294835570,11570,11570,11570,11570,0
20241004,170800,294835570,11570,11570,11570,11570,0
20241004,170700,294835570,11570,11570,11570,11570,0
20241004,170600,294835570,11570,11570,11570,11570,0
20241004,170500,294835570,11570,11570,11570,11570,0
20241004,170400,294835570,11570,11570,11570,11570,0
20241004,170300,294835570,11570,11570,11570,11570,0
20241004,170200,294835570,11570,11570,11570,11570,0
20241004,170100,294835570,11570,11570,11570,11570,0
20241004,170000,294835570,11570,11570,11570,11570,0
20241004,165900,294835570,11570,11570,11570,11570,0
20241004,165800,294835570,11570,11570,11570,11570,0
20241004,165700,294835570,11570,11570,11570,11570,0
20241004,165600,294835570,11570,11570,11570,11570,0
20241004,165500,294835570,11570,11570,11570,11570,0
20241004,165400,294835570,11570,11570,11570,11570,0
20241004,165300,294835570,11570,11570,11570,11570,0
20241004,165200,294835570,11570,11570,11570,11570,0
20241004,165100,294835570,11570,11570,11570,11570,0
20241004,165000,294835570,11570,11570,11570,11570,0
20241004,164900,294835570,11570,11570,11570,11570,0
20241004,164800,294835570,11570,11570,11570,11570,0
20241004,164700,294835570,11570,11570,11570,11570,0
20241004,164600,294835570,11570,11570,11570,11570,0
20241004,164500,294835570,11570,11570,11570,11570,0
20241004,164400,294835570,11570,11570,11570,11570,305
20241004,164300,294835570,11570,11570,11570,11570,0
20241004,164200,294835570,11570,11570,11570,11570,0
20241004,164100,294835570,11570,11570,11570,11570,0
20241004,164000,294835570,11570,11570,11570,11570,0
20241004,163900,294835570,11570,11570,11570,11570,0
20241004,163800,294835570,11570,11570,11570,11570,0
20241004,163700,294835570,11570,11570,11570,11570,0
20241004,163600,294835570,11570,11570,11570,11570,0
20241004,163500,294835570,11570,11570,11570,11570,0
20241004,163400,294835570,11570,11570,11570,11570,0
20241004,163300,294835570,11570,11570,11570,11570,0
20241004,163200,294835570,11570,11570,11570,11570,0
20241004,163100,294835570,11570,11570,11570,11570,0
20241004,163000,294835570,11570,11570,11570,11570,0
20241004,162900,294835570,11570,11570,11570,11570,0
20241004,162800,294835570,11570,11570,11570,11570,0
20241004,162700,294835570,11570,11570,11570,11570,0
20241004,162600,294835570,11570,11570,11570,11570,0
20241004,162500,294835570,11570,11570,11570,11570,0
20241004,162400,294835570,11570,11570,11570,11570,0
20241004,162300,294835570,11570,11570,11570,11570,0
20241004,162200,294835570,11570,11570,11570,11570,0
20241004,162100,294835570,11570,11570,11570,11570,0
20241004,162000,294835570,11570,11570,11570,11570,0
20241004,161900,294835570,11570,11570,11570,11570,0
20241004,161800,294835570,11570,11570,11570,11570,0
20241004,161700,294835570,11570,11570,11570,11570,0
20241004,161600,294835570,11570,11570,11570,11570,0
20241004,161500,294835570,11570,11570,11570,11570,0
20241004,161400,294835570,11570,11570,11570,11570,305
20241004,161300,294835570,11570,11570,11570,11570,0
20241004,161200,294835570,11570,11570,11570,11570,0
20241004,161100,294835570,11570,11570,11570,11570,0
20241004,161000,294835570,11570,11570,11570,11570,0
20241004,160900,294835570,11570,11570,11570,11570,0
20241004,160800,294835570,11570,11570,11570,11570,0
20241004,160700,294835570,11570,11570,11570,11570,0
20241004,160600,294835570,11570,11570,11570,11570,0
20241004,160500,294835570,11570,11570,11570,11570,0
20241004,160400,294835570,11570,11570,11570,11570,0
20241004,160300,294835570,11570,11570,11570,11570,0
20241004,160200,294835570,11570,11570,11570,11570,0
20241004,160100,294835570,11570,11570,11570,11570,0
20241004,160000,294835570,11570,11570,11570,11570,0
20241004,155900,294835570,11570,11570,11570,11570,0
20241004,155800,294835570,11570,11570,11570,11570,0
20241004,155700,294835570,11570,11570,11570,11570,0
20241004,155600,294835570,11570,11570,11570,11570,0
20241004,155500,294835570,11570,11570,11570,11570,0
20241004,155400,294835570,11570,11570,11570,11570,0
20241004,155300,294835570,11570,11570,11570,11570,0
20241004,155200,294835570,11570,11570,11570,11570,0
20241004,155100,294835570,11570,11570,11570,11570,0
20241004,155000,294835570,11570,11570,11570,11570,0
20241004,154900,294835570,11570,11570,11570,11570,0
20241004,154800,294835570,11570,11570,11570,11570,0
20241004,154700,294835570,11570,11570,11570,11570,0
20241004,154600,294835570,11570,11570,11570,11570,0
20241004,154500,294835570,11570,11570,11570,11570,0
20241004,154400,294835570,11570,11570,11570,11570,305
20241004,154300,294835570,11570,11570,11570,11570,0
20241004,154200,294835570,11570,11570,11570,11570,0
20241004,154100,294835570,11570,11570,11570,11570,0
20241004,154000,294835570,11570,11570,11570,11570,0
20241004,153900,294835570,11570,11570,11570,11570,0
20241004,153800,294835570,11570,11570,11570,11570,0
20241004,153700,294835570,11570,11570,11570,11570,0
20241004,153600,294835570,11570,11570,11570,11570,0
20241004,153500,294835570,11570,11570,11570,11570,0
20241004,153400,294835570,11570,11570,11570,11570,0
20241004,153300,294835570,11570,11570,11570,11570,0
20241004,153200,294835570,11570,11570,11570,11570,0
20241004,153100,294835570,11570,11570,11570,11570,0
20241004,153000,294835570,11570,11570,11570,11570,305
20241004,152900,291306720,11600,11600,11600,11600,0
20241004,152800,291306720,11600,11600,11600,11600,0
20241004,152700,291306720,11600,11600,11600,11600,0
20241004,152600,291306720,11600,11600,11600,11600,0
20241004,152500,291306720,11600,11600,11600,11600,0
20241004,152400,291306720,11600,11600,11600,11600,0
20241004,152300,291306720,11600,11600,11600,11600,0
20241004,152200,291306720,11600,11600,11600,11600,0
20241004,152100,291306720,11600,11600,11600,11600,0
20241004,152000,291306720,11600,11600,11600,11600,0
20241004,151900,291306720,11600,11600,11600,11570,158
20241004,151800,289477360,11600,11600,11600,11580,3
20241004,151700,289442580,11590,11590,11590,11580,93
20241004,151600,288365620,11590,11590,11590,11590,373
20241004,151500,284042550,11590,11610,11610,11590,223
20241004,151400,281457810,11610,11610,11610,11610,59
20241004,151300,280772820,11650,11650,11650,11650,0
20241004,151200,280772820,11650,11650,11650,11610,3
20241004,151100,280737910,11620,11650,11650,11620,909
20241004,151000,270160330,11650,11620,11650,11620,2
20241004,150900,270137060,11620,11620,11620,11620,50
20241004,150800,269556060,11650,11650,11650,11650,0
20241004,150700,269556060,11650,11650,11650,11650,0
20241004,150600,269556060,11650,11650,11650,11610,3
20241004,150500,269521150,11610,11650,11650,11610,23
20241004,150400,269254040,11650,11650,11650,11650,1
20241004,150300,269242390,11640,11640,11640,11640,0
20241004,150200,269242390,11640,11610,11640,11610,213
20241004,150100,266765020,11610,11610,11610,11610,0
20241004,150000,266765020,11610,11610,11610,11590,15
20241004,145900,266590890,11610,11610,11610,11610,0
20241004,145800,266590890,11610,11610,11610,11610,9
20241004,145700,266486400,11610,11610,11610,11590,15
20241004,145600,266312270,11590,11590,11590,11590,20
20241004,145500,266080470,11600,11600,11600,11600,0
20241004,145400,266080470,11600,11600,11600,11600,0
20241004,145300,266080470,11600,11600,11600,11600,0
20241004,145200,266080470,11600,11600,11610,11600,183
20241004,145100,263957640,11640,11640,11640,11640,0
20241004,145000,263957640,11640,11640,11640,11640,0
20241004,144900,263957640,11640,11640,11640,11640,0
20241004,144800,263957640,11640,11640,11640,11640,0
20241004,144700,263957640,11640,11640,11640,11640,0
20241004,144600,263957640,11640,11640,11640,11640,0
20241004,144500,263957640,11640,11640,11640,11590,3
20241004,144400,263922770,11610,11640,11640,11610,396
20241004,144300,259325180,11610,11610,11610,11610,29
20241004,144200,258988490,11640,11600,11640,11590,55
20241004,144100,258350460,11590,11590,11590,11590,49
20241004,144000,257782550,11590,11590,11590,11580,146
20241004,143900,256091010,11590,11590,11590,11590,0
20241004,143800,256091010,11590,11590,11590,11590,8
20241004,143700,255998290,11590,11590,11590,11590,0
20241004,143600,255998290,11590,11590,11590,11590,0
20241004,143500,255998290,11590,11590,11590,11570,3
20241004,143400,255963540,11580,11590,11590,11580,518
20241004,143300,249965010,11590,11590,11590,11590,0
20241004,143200,249965010,11590,11590,11590,11580,7
20241004,143100,249883890,11590,11590,11590,11590,0
20241004,143000,249883890,11590,11590,11590,11590,0
20241004,142900,249883890,11590,11590,11590,11590,0
20241004,142800,249883890,11590,11590,11590,11590,0
20241004,142700,249883890,11590,11590,11590,11590,0
20241004,142600,249883890,11590,11590,11590,11590,43
20241004,142500,249385520,11590,11590,11590,11590,0
20241004,142400,249385520,11590,11590,11590,11590,2
20241004,142300,249362340,11590,11590,11590,11590,0
20241004,142200,249362340,11590,11590,11590,11590,0
20241004,142100,249362340,11590,11590,11590,11590,0
20241004,142000,249362340,11590,11590,11590,11570,3
20241004,141900,249327590,11590,11590,11590,11590,0
20241004,141800,249327590,11590,11590,11590,11570,5
20241004,141700,249269670,11590,11590,11590,11590,0
20241004,141600,249269670,11590,11590,11590,11590,0
20241004,141500,249269670,11590,11590,11590,11590,0
20241004,141400,249269670,11590,11580,11590,11580,108
20241004,141300,248019020,11590,11590,11590,11590,0
20241004,141200,248019020,11590,11590,11590,11590,0
20241004,141100,248019020,11590,11590,11590,11590,0
20241004,141000,248019020,11590,11590,11590,11590,0
20241004,140900,248019020,11590,11590,11590,11590,0
20241004,140800,248019020,11590,11590,11590,11590,0
20241004,140700,248019020,11590,11590,11590,11590,1
20241004,140600,248007430,11580,11580,11580,11580,4
20241004,140500,247961110,11580,11580,11580,11580,51
20241004,140400,247370530,11570,11570,11570,11570,36
20241004,140300,246954010,11580,11580,11580,11580,11
20241004,140200,246826630,11570,11570,11570,11570,0
20241004,140100,246826630,11570,11570,11570,11570,0
20241004,140000,246826630,11570,11570,11570,11570,71
20241004,135900,246005160,11580,11580,11580,11580,0
20241004,135800,246005160,11580,11580,11580,11580,0
20241004,135700,246005160,11580,11580,11580,11580,20
20241004,135600,245773560,11580,11580,11580,11580,0
20241004,135500,245773560,11580,11580,11580,11580,0
20241004,135400,245773560,11580,11580,11580,11580,0
20241004,135300,245773560,11580,11580,11580,11580,84
20241004,135200,244800840,11580,11580,11580,11580,150
20241004,135100,243063840,11590,11590,11590,11590,0
20241004,135000,243063840,11590,11590,11590,11590,101
20241004,134900,241893250,11580,11580,11580,11580,0
20241004,134800,241893250,11580,11580,11580,11580,0
20241004,134700,241893250,11580,11580,11580,11580,0
20241004,134600,241893250,11580,11580,11580,11580,0
20241004,134500,241893250,11580,11580,11580,11580,200
20241004,134400,239577250,11590,11590,11590,11590,1
20241004,134300,239565660,11590,11590,11590,11590,0
20241004,134200,239565660,11590,11590,11590,11590,0
20241004,134100,239565660,11590,11590,11590,11590,165
20241004,134000,237653310,11590,11590,11590,11590,0
20241004,133900,237653310,11590,11590,11590,11590,6
20241004,133800,237583770,11620,11620,11620,11620,0
20241004,133700,237583770,11620,11620,11620,11620,0
20241004,133600,237583770,11620,11620,11620,11620,0
20241004,133500,237583770,11620,11620,11620,11620,0
20241004,133400,237583770,11620,11620,11620,11620,0
20241004,133300,237583770,11620,11620,11620,11620,1
20241004,133200,237572150,11580,11610,11610,11580,510
20241004,133100,231651350,11610,11610,11610,11610,0
20241004,133000,231651350,11610,11610,11610,11610,0
20241004,132900,231651350,11610,11610,11610,11610,0
20241004,132800,231651350,11610,11610,11610,11610,0
20241004,132700,231651350,11610,11610,11610,11610,57
20241004,132600,230989580,11600,11600,11600,11600,0
20241004,132500,230989580,11600,11600,11600,11600,30
20241004,132400,230641580,11620,11620,11620,11620,0
20241004,132300,230641580,11620,11620,11620,11620,0
20241004,132200,230641580,11620,11620,11620,11620,0
20241004,132100,230641580,11620,11620,11620,11620,0
20241004,132000,230641580,11620,11620,11620,11620,0
20241004,131900,230641580,11620,11620,11620,11620,0
20241004,131800,230641580,11620,11630,11630,11620,64
20241004,131700,229897550,11590,11590,11590,11580,560
20241004,131600,223408960,11590,11590,11590,11590,1
20241004,131500,223397370,11590,11590,11590,11590,0
20241004,131400,223397370,11590,11590,11590,11590,0
20241004,131300,223397370,11590,11590,11590,11590,0
20241004,131200,223397370,11590,11590,11590,11590,1
20241004,131100,223385780,11640,11640,11640,11640,0
20241004,131000,223385780,11640,11640,11640,11640,0
20241004,130900,223385780,11640,11640,11640,11640,29
20241004,130800,223048220,11650,11650,11650,11650,98
20241004,130700,221906520,11640,11640,11640,11640,0
20241004,130600,221906520,11640,11640,11640,11640,0
20241004,130500,221906520,11640,11640,11640,11640,0
20241004,130400,221906520,11640,11640,11640,11640,63
20241004,130300,221173200,11640,11640,11640,11640,64
20241004,130200,220428240,11640,11630,11650,11630,156
20241004,130100,218612570,11630,11630,11630,11630,0
20241004,130000,218612570,11630,11630,11630,11630,0
20241004,125900,218612570,11630,11630,11630,11630,0
20241004,125800,218612570,11630,11640,11640,11630,58
20241004,125700,217937740,11590,11640,11640,11590,680
20241004,125600,210053530,11600,11600,11600,11600,0
20241004,125500,210053530,11600,11600,11600,11600,0
20241004,125400,210053530,11600,11620,11620,11600,75
20241004,125300,209182170,11620,11620,11620,11620,0
20241004,125200,209182170,11620,11620,11620,11620,0
20241004,125100,209182170,11620,11620,11620,11620,0
20241004,125000,209182170,11620,11620,11620,11620,1
20241004,124900,209170550,11630,11610,11640,11610,116
20241004,124800,207821680,11610,11610,11610,11610,12
20241004,124700,207682360,11620,11620,11620,11620,0
20241004,124600,207682360,11620,11620,11620,11620,0
20241004,124500,207682360,11620,11620,11620,11620,1
20241004,124400,207670740,11630,11630,11630,11630,0
20241004,124300,207670740,11630,11630,11630,11630,0
20241004,124200,207670740,11630,11630,11630,11630,0
20241004,124100,207670740,11630,11630,11630,11630,0
20241004,124000,207670740,11630,11630,11630,11630,43
20241004,123900,207170650,11660,11660,11660,11660,0
20241004,123800,207170650,11660,11630,11660,11630,55
20241004,123700,206530130,11630,11630,11630,11630,2
20241004,123600,206506870,11630,11630,11630,11630,79
20241004,123500,205588100,11650,11650,11650,11650,0
20241004,123400,205588100,11650,11650,11650,11650,38
20241004,123300,205145400,11650,11650,11650,11650,31
20241004,123200,204784250,11650,11650,11650,11650,69
20241004,123100,203980400,11650,11660,11660,11650,118
20241004,123000,202605350,11670,11670,11670,11670,0
20241004,122900,202605350,11670,11620,11670,11620,320
20241004,122800,198875490,11670,11630,11670,11630,172
20241004,122700,196870850,11630,11630,11630,11630,0
20241004,122600,196870850,11630,11630,11630,11630,0
20241004,122500,196870850,11630,11620,11630,11620,72
20241004,122400,196033630,11620,11620,11620,11620,12
20241004,122300,195894190,11620,11620,11620,11620,21
20241004,122200,195650170,11630,11630,11630,11630,0
20241004,122100,195650170,11630,11640,11640,11630,643
20241004,122000,188165680,11650,11650,11650,11650,0
20241004,121900,188165680,11650,11650,11650,11650,29
20241004,121800,187827830,11640,11640,11640,11640,6
20241004,121700,187757990,11650,11650,11650,11650,0
20241004,121600,187757990,11650,11650,11650,11650,0
20241004,121500,187757990,11650,11640,11650,11640,209
20241004,121400,185324940,11650,11650,11650,11650,9
20241004,121300,185220090,11650,11650,11650,11650,0
20241004,121200,185220090,11650,11660,11660,11650,41
20241004,121100,184742150,11670,11670,11670,11670,29
20241004,121000,184403720,11650,11650,11650,11650,0
20241004,120900,184403720,11650,11660,11660,11650,400
20241004,120800,179743100,11680,11680,11680,11680,0
20241004,120700,179743100,11680,11680,11680,11680,154
20241004,120600,177944380,11680,11680,11680,11680,210
20241004,120500,175491580,11670,11670,11670,11670,90
20241004,120400,174441280,11670,11670,11670,11670,169
20241004,120300,172469050,11670,11670,11670,11670,245
20241004,120200,169609900,11670,11670,11670,11670,0
20241004,120100,169609900,11670,11670,11670,11670,0
20241004,120000,169609900,11670,11670,11670,11670,0
20241004,115900,169609900,11670,11670,11670,11670,0
20241004,115800,169609900,11670,11670,11670,11670,150
20241004,115700,167859400,11680,11680,11680,11680,0
20241004,115600,167859400,11680,11680,11680,11680,0
20241004,115500,167859400,11680,11680,11680,11680,0
20241004,115400,167859400,11680,11680,11680,11680,0
20241004,115300,167859400,11680,11680,11680,11680,0
20241004,115200,167859400,11680,11670,11680,11670,132
20241004,115100,166318630,11670,11670,11670,11670,0
20241004,115000,166318630,11670,11670,11670,11670,0
20241004,114900,166318630,11670,11670,11670,11670,0
20241004,114800,166318630,11670,11670,11670,11670,20
20241004,114700,166085230,11670,11670,11670,11670,42
20241004,114600,165595090,11650,11650,11650,11650,0
20241004,114500,165595090,11650,11650,11650,11650,0
20241004,114400,165595090,11650,11650,11650,11650,0
20241004,114300,165595090,11650,11670,11670,11650,500
20241004,114200,159769170,11670,11660,11670,11660,197
20241004,114100,157472140,11650,11650,11650,11650,0
20241004,114000,157472140,11650,11650,11650,11650,50
20241004,113900,156889640,11650,11650,11650,11650,0
20241004,113800,156889640,11650,11650,11650,11650,0
20241004,113700,156889640,11650,11650,11650,11650,0
20241004,113600,156889640,11650,11650,11650,11650,0
20241004,113500,156889640,11650,11650,11650,11650,270
20241004,113400,153744140,11650,11660,11660,11650,101
20241004,113300,152567480,11650,11650,11650,11650,1
20241004,113200,152555830,11660,11650,11660,11650,170
20241004,113100,150574830,11660,11660,11660,11660,50
20241004,113000,149991830,11650,11660,11660,11650,241
20241004,112900,147184170,11660,11660,11660,11660,0
20241004,112800,147184170,11660,11660,11660,11660,0
20241004,112700,147184170,11660,11660,11660,11660,0
20241004,112600,147184170,11660,11660,11660,11660,30
20241004,112500,146834370,11650,11650,11650,11650,0
20241004,112400,146834370,11650,11650,11650,11650,0
20241004,112300,146834370,11650,11650,11650,11650,0
20241004,112200,146834370,11650,11650,11650,11650,20
20241004,112100,146601370,11650,11650,11650,11650,0
20241004,112000,146601370,11650,11650,11650,11650,0
20241004,111900,146601370,11650,11650,11650,11650,0
20241004,111800,146601370,11650,11650,11650,11650,0
20241004,111700,146601370,11650,11650,11650,11650,0
20241004,111600,146601370,11650,11660,11660,11650,81
20241004,111500,145657690,11660,11660,11660,11660,29
20241004,111400,145319550,11670,11670,11670,11670,0
20241004,111300,145319550,11670,11670,11670,11670,0
20241004,111200,145319550,11670,11670,11670,11670,2
20241004,111100,145296210,11660,11680,11680,11660,151
20241004,111000,143534000,11660,11660,11660,11660,0
20241004,110900,143534000,11660,11660,11660,11660,0
20241004,110800,143534000,11660,11660,11660,11660,0
20241004,110700,143534000,11660,11660,11660,11660,30
20241004,110600,143184200,11680,11690,11690,11660,88
20241004,110500,142155810,11700,11700,11700,11700,20
20241004,110400,141921810,11670,11670,11670,11670,0
20241004,110300,141921810,11670,11670,11670,11670,0
20241004,110200,141921810,11670,11670,11670,11670,0
20241004,110100,141921810,11670,11670,11670,11670,2
20241004,110000,141898470,11690,11700,11700,11690,34
20241004,105900,141500720,11690,11690,11690,11690,180
20241004,105800,139396520,11700,11700,11700,11700,0
20241004,105700,139396520,11700,11700,11700,11700,29
20241004,105600,139057220,11690,11690,11690,11690,0
20241004,105500,139057220,11690,11690,11690,11690,0
20241004,105400,139057220,11690,11690,11690,11690,0
20241004,105300,139057220,11690,11700,11700,11690,30
20241004,105200,138706230,11700,11700,11700,11700,27
20241004,105100,138390330,11690,11690,11690,11690,144
20241004,105000,136706970,11690,11690,11690,11690,40
20241004,104900,136239370,11690,11690,11690,11690,10
20241004,104800,136122470,11690,11690,11690,11690,10
20241004,104700,136005570,11690,11690,11690,11690,0
20241004,104600,136005570,11690,11690,11690,11690,0
20241004,104500,136005570,11690,11680,11690,11680,12
20241004,104400,135865390,11680,11680,11680,11680,50
20241004,104300,135281390,11690,11690,11690,11690,0
20241004,104200,135281390,11690,11690,11690,11690,0
20241004,104100,135281390,11690,11690,11690,11690,29
20241004,104000,134942380,11690,11690,11690,11690,0
20241004,103900,134942380,11690,11690,11690,11690,1
20241004,103800,134930690,11690,11730,11730,11690,117
20241004,103700,133560670,11720,11720,11720,11720,0
20241004,103600,133560670,11720,11720,11720,11720,98
20241004,103500,132412110,11720,11700,11720,11700,99
20241004,103400,131253230,11720,11720,11720,11720,0
20241004,103300,131253230,11720,11730,11730,11710,631
20241004,103200,123857910,11720,11720,11730,11690,236
20241004,103100,121092330,11710,11630,11710,11630,221
20241004,103000,118516210,11640,11650,11650,11640,63
20241004,102900,117782270,11660,11660,11660,11660,0
20241004,102800,117782270,11660,11650,11660,11650,92
20241004,102700,116710460,11660,11660,11660,11660,0
20241004,102600,116710460,11660,11660,11660,11660,69
20241004,102500,115905920,11630,11630,11630,11630,53
20241004,102400,115289530,11640,11660,11660,11640,383
20241004,102300,110830710,11690,11690,11710,11690,116
20241004,102200,109473800,11680,11670,11680,11670,35
20241004,102100,109065260,11670,11690,11690,11670,5
20241004,102000,109006870,11700,11700,11700,11700,48
20241004,101900,108445270,11710,11710,11710,11710,1
20241004,101800,108433560,11730,11730,11730,11730,58
20241004,101700,107753220,11680,11740,11740,11680,146
20241004,101600,106039820,11740,11740,11740,11740,95
20241004,101500,104924520,11730,11730,11730,11730,58
20241004,101400,104244180,11730,11720,11740,11720,290
20241004,101300,100840720,11680,11710,11710,11680,101
20241004,101200,99660940,11720,11720,11720,11720,35
20241004,101100,99250740,11730,11730,11740,11720,249
20241004,101000,96329150,11730,11730,11730,11730,29
20241004,100900,95988980,11720,11710,11730,11710,208
20241004,100800,93550810,11710,11720,11720,11710,87
20241004,100700,92531180,11720,11700,11720,11700,136
20241004,100600,90938850,11700,11700,11700,11700,136
20241004,100500,89347650,11700,11700,11700,11700,0
20241004,100400,89347650,11700,11700,11700,11700,50
20241004,100300,88762650,11700,11720,11720,11700,138
20241004,100200,87145510,11710,11710,11710,11710,1
20241004,100100,87133800,11720,11720,11720,11720,0
20241004,100000,87133800,11720,11730,11730,11720,30
20241004,095900,86782190,11680,11710,11710,11680,162
20241004,095800,84885200,11710,11710,11710,11710,101
20241004,095700,83702490,11710,11740,11740,11710,185
20241004,095600,81533930,11750,11660,11750,11650,1365
20241004,095500,65575630,11660,11660,11660,11660,41
20241004,095400,65097570,11650,11650,11650,11650,0
20241004,095300,65097570,11650,11650,11650,11650,20
20241004,095200,64864570,11650,11650,11650,11650,310
20241004,095100,61253070,11640,11640,11640,11640,106
20241004,095000,60019230,11640,11640,11640,11640,0
20241004,094900,60019230,11640,11640,11640,11640,294
20241004,094800,56597070,11650,11650,11650,11650,87
20241004,094700,55583520,11640,11640,11640,11640,0
20241004,094600,55583520,11640,11640,11640,11640,0
20241004,094500,55583520,11640,11640,11640,11640,139
20241004,094400,53965560,11650,11620,11650,11620,31
20241004,094300,53605100,11650,11640,11650,11640,43
20241004,094200,53104480,11640,11640,11640,11630,157
20241004,094100,51278040,11640,11640,11640,11630,63
20241004,094000,50545310,11630,11630,11630,11630,0
20241004,093900,50545310,11630,11630,11630,11630,62
20241004,093800,49824250,11630,11610,11630,11610,178
20241004,093700,47755150,11610,11610,11610,11610,0
20241004,093600,47755150,11610,11610,11610,11610,156
20241004,093500,45943990,11610,11600,11610,11600,71
20241004,093400,45119690,11610,11610,11610,11610,29
20241004,093300,44783000,11610,11610,11610,11610,0
20241004,093200,44783000,11610,11610,11610,11610,79
20241004,093100,43865810,11610,11610,11610,11610,65
20241004,093000,43111160,11600,11600,11600,11600,1
20241004,092900,43099560,11610,11610,11610,11610,0
20241004,092800,43099560,11610,11610,11610,11610,366
20241004,092700,38850300,11620,11620,11620,11620,0
20241004,092600,38850300,11620,11620,11620,11620,58
20241004,092500,38176340,11620,11620,11620,11620,99
20241004,092400,37025960,11620,11620,11620,11620,100
20241004,092300,35863960,11580,11580,11580,11580,42
20241004,092200,35377600,11530,11550,11550,11530,20
20241004,092100,35146780,11580,11580,11580,11580,42
20241004,092000,34660420,11560,11560,11560,11560,80
20241004,091900,33735620,11560,11560,11560,11560,197
20241004,091800,31458300,11570,11570,11570,11570,156
20241004,091700,29653380,11580,11590,11590,11580,219
20241004,091600,27116210,11590,11590,11590,11590,57
20241004,091500,26455580,11590,11620,11620,11590,795
20241004,091400,17228480,11640,11640,11640,11640,29
20241004,091300,16890920,11640,11640,11640,11640,3
20241004,091200,16856000,11620,11620,11620,11620,99
20241004,091100,15705620,11640,11640,11640,11640,258
20241004,091000,12702500,11640,11640,11640,11640,20
20241004,090900,12469700,11620,11630,11630,11620,183
20241004,090800,10342940,11640,11640,11640,11640,1
20241004,090700,10331300,11640,11640,11640,11640,0
20241004,090600,10331300,11640,11650,11650,11640,183
20241004,090500,8200340,11640,11590,11640,11590,140
20241004,090400,6575290,11590,11590,11590,11590,42
20241004,090300,6088510,11590,11590,11590,11590,10
20241004,090200,5972610,11590,11620,11620,11590,110
20241004,090100,4697460,11600,11610,11610,11600,203
20241004,090000,2341650,11650,11650,11650,11650,201