KissMeData/200470/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,203700,735726165,3145,3145,3145,3145,7453
20241002,203600,735726165,3145,3145,3145,3145,0
20241002,203500,735726165,3145,3145,3145,3145,0
20241002,203400,735726165,3145,3145,3145,3145,0
20241002,203300,735726165,3145,3145,3145,3145,0
20241002,203200,735726165,3145,3145,3145,3145,0
20241002,203100,735726165,3145,3145,3145,3145,0
20241002,203000,735726165,3145,3145,3145,3145,0
20241002,202900,735726165,3145,3145,3145,3145,0
20241002,202800,735726165,3145,3145,3145,3145,0
20241002,202700,735726165,3145,3145,3145,3145,0
20241002,202600,735726165,3145,3145,3145,3145,0
20241002,202500,735726165,3145,3145,3145,3145,0
20241002,202400,735726165,3145,3145,3145,3145,0
20241002,202300,735726165,3145,3145,3145,3145,0
20241002,202200,735726165,3145,3145,3145,3145,0
20241002,202100,735726165,3145,3145,3145,3145,0
20241002,202000,735726165,3145,3145,3145,3145,0
20241002,201900,735726165,3145,3145,3145,3145,0
20241002,201800,735726165,3145,3145,3145,3145,0
20241002,201700,735726165,3145,3145,3145,3145,0
20241002,201600,735726165,3145,3145,3145,3145,0
20241002,201500,735726165,3145,3145,3145,3145,0
20241002,201400,735726165,3145,3145,3145,3145,0
20241002,201300,735726165,3145,3145,3145,3145,0
20241002,201200,735726165,3145,3145,3145,3145,0
20241002,201100,735726165,3145,3145,3145,3145,0
20241002,201000,735726165,3145,3145,3145,3145,0
20241002,200900,735726165,3145,3145,3145,3145,0
20241002,200800,735726165,3145,3145,3145,3145,0
20241002,200700,735726165,3145,3145,3145,3145,7453
20241002,200600,735726165,3145,3145,3145,3145,0
20241002,200500,735726165,3145,3145,3145,3145,0
20241002,200400,735726165,3145,3145,3145,3145,0
20241002,200300,735726165,3145,3145,3145,3145,0
20241002,200200,735726165,3145,3145,3145,3145,0
20241002,200100,735726165,3145,3145,3145,3145,0
20241002,200000,735726165,3145,3145,3145,3145,0
20241002,195900,735726165,3145,3145,3145,3145,0
20241002,195800,735726165,3145,3145,3145,3145,0
20241002,195700,735726165,3145,3145,3145,3145,0
20241002,195600,735726165,3145,3145,3145,3145,0
20241002,195500,735726165,3145,3145,3145,3145,0
20241002,195400,735726165,3145,3145,3145,3145,0
20241002,195300,735726165,3145,3145,3145,3145,0
20241002,195200,735726165,3145,3145,3145,3145,0
20241002,195100,735726165,3145,3145,3145,3145,0
20241002,195000,735726165,3145,3145,3145,3145,0
20241002,194900,735726165,3145,3145,3145,3145,0
20241002,194800,735726165,3145,3145,3145,3145,0
20241002,194700,735726165,3145,3145,3145,3145,0
20241002,194600,735726165,3145,3145,3145,3145,0
20241002,194500,735726165,3145,3145,3145,3145,0
20241002,194400,735726165,3145,3145,3145,3145,0
20241002,194300,735726165,3145,3145,3145,3145,0
20241002,194200,735726165,3145,3145,3145,3145,0
20241002,194100,735726165,3145,3145,3145,3145,0
20241002,194000,735726165,3145,3145,3145,3145,0
20241002,193900,735726165,3145,3145,3145,3145,0
20241002,193800,735726165,3145,3145,3145,3145,0
20241002,193700,735726165,3145,3145,3145,3145,7453
20241002,193600,735726165,3145,3145,3145,3145,0
20241002,193500,735726165,3145,3145,3145,3145,0
20241002,193400,735726165,3145,3145,3145,3145,0
20241002,193300,735726165,3145,3145,3145,3145,0
20241002,193200,735726165,3145,3145,3145,3145,0
20241002,193100,735726165,3145,3145,3145,3145,0
20241002,193000,735726165,3145,3145,3145,3145,0
20241002,192900,735726165,3145,3145,3145,3145,0
20241002,192800,735726165,3145,3145,3145,3145,0
20241002,192700,735726165,3145,3145,3145,3145,0
20241002,192600,735726165,3145,3145,3145,3145,0
20241002,192500,735726165,3145,3145,3145,3145,0
20241002,192400,735726165,3145,3145,3145,3145,0
20241002,192300,735726165,3145,3145,3145,3145,0
20241002,192200,735726165,3145,3145,3145,3145,0
20241002,192100,735726165,3145,3145,3145,3145,0
20241002,192000,735726165,3145,3145,3145,3145,0
20241002,191900,735726165,3145,3145,3145,3145,0
20241002,191800,735726165,3145,3145,3145,3145,0
20241002,191700,735726165,3145,3145,3145,3145,0
20241002,191600,735726165,3145,3145,3145,3145,0
20241002,191500,735726165,3145,3145,3145,3145,0
20241002,191400,735726165,3145,3145,3145,3145,0
20241002,191300,735726165,3145,3145,3145,3145,0
20241002,191200,735726165,3145,3145,3145,3145,0
20241002,191100,735726165,3145,3145,3145,3145,0
20241002,191000,735726165,3145,3145,3145,3145,0
20241002,190900,735726165,3145,3145,3145,3145,0
20241002,190800,735726165,3145,3145,3145,3145,0
20241002,190700,735726165,3145,3145,3145,3145,7453
20241002,190600,735726165,3145,3145,3145,3145,0
20241002,190500,735726165,3145,3145,3145,3145,0
20241002,190400,735726165,3145,3145,3145,3145,0
20241002,190300,735726165,3145,3145,3145,3145,0
20241002,190200,735726165,3145,3145,3145,3145,0
20241002,190100,735726165,3145,3145,3145,3145,0
20241002,190000,735726165,3145,3145,3145,3145,0
20241002,185900,735726165,3145,3145,3145,3145,0
20241002,185800,735726165,3145,3145,3145,3145,0
20241002,185700,735726165,3145,3145,3145,3145,0
20241002,185600,735726165,3145,3145,3145,3145,0
20241002,185500,735726165,3145,3145,3145,3145,0
20241002,185400,735726165,3145,3145,3145,3145,0
20241002,185300,735726165,3145,3145,3145,3145,0
20241002,185200,735726165,3145,3145,3145,3145,0
20241002,185100,735726165,3145,3145,3145,3145,0
20241002,185000,735726165,3145,3145,3145,3145,0
20241002,184900,735726165,3145,3145,3145,3145,0
20241002,184800,735726165,3145,3145,3145,3145,0
20241002,184700,735726165,3145,3145,3145,3145,0
20241002,184600,735726165,3145,3145,3145,3145,0
20241002,184500,735726165,3145,3145,3145,3145,0
20241002,184400,735726165,3145,3145,3145,3145,0
20241002,184300,735726165,3145,3145,3145,3145,0
20241002,184200,735726165,3145,3145,3145,3145,0
20241002,184100,735726165,3145,3145,3145,3145,0
20241002,184000,735726165,3145,3145,3145,3145,0
20241002,183900,735726165,3145,3145,3145,3145,0
20241002,183800,735726165,3145,3145,3145,3145,0
20241002,183700,735726165,3145,3145,3145,3145,7453
20241002,183600,735726165,3145,3145,3145,3145,0
20241002,183500,735726165,3145,3145,3145,3145,0
20241002,183400,735726165,3145,3145,3145,3145,0
20241002,183300,735726165,3145,3145,3145,3145,0
20241002,183200,735726165,3145,3145,3145,3145,0
20241002,183100,735726165,3145,3145,3145,3145,0
20241002,183000,735726165,3145,3145,3145,3145,0
20241002,182900,735726165,3145,3145,3145,3145,0
20241002,182800,735726165,3145,3145,3145,3145,0
20241002,182700,735726165,3145,3145,3145,3145,0
20241002,182600,735726165,3145,3145,3145,3145,0
20241002,182500,735726165,3145,3145,3145,3145,0
20241002,182400,735726165,3145,3145,3145,3145,0
20241002,182300,735726165,3145,3145,3145,3145,0
20241002,182200,735726165,3145,3145,3145,3145,0
20241002,182100,735726165,3145,3145,3145,3145,0
20241002,182000,735726165,3145,3145,3145,3145,0
20241002,181900,735726165,3145,3145,3145,3145,0
20241002,181800,735726165,3145,3145,3145,3145,0
20241002,181700,735726165,3145,3145,3145,3145,0
20241002,181600,735726165,3145,3145,3145,3145,0
20241002,181500,735726165,3145,3145,3145,3145,0
20241002,181400,735726165,3145,3145,3145,3145,0
20241002,181300,735726165,3145,3145,3145,3145,0
20241002,181200,735726165,3145,3145,3145,3145,0
20241002,181100,735726165,3145,3145,3145,3145,0
20241002,181000,735726165,3145,3145,3145,3145,0
20241002,180900,735726165,3145,3145,3145,3145,0
20241002,180800,735726165,3145,3145,3145,3145,0
20241002,180700,735726165,3145,3145,3145,3145,7453
20241002,180600,735726165,3145,3145,3145,3145,0
20241002,180500,735726165,3145,3145,3145,3145,0
20241002,180400,735726165,3145,3145,3145,3145,0
20241002,180300,735726165,3145,3145,3145,3145,0
20241002,180200,735726165,3145,3145,3145,3145,0
20241002,180100,735726165,3145,3145,3145,3145,0
20241002,180000,735726165,3145,3145,3145,3145,0
20241002,175900,735726165,3145,3145,3145,3145,0
20241002,175800,735726165,3145,3145,3145,3145,0
20241002,175700,735726165,3145,3145,3145,3145,0
20241002,175600,735726165,3145,3145,3145,3145,0
20241002,175500,735726165,3145,3145,3145,3145,0
20241002,175400,735726165,3145,3145,3145,3145,0
20241002,175300,735726165,3145,3145,3145,3145,0
20241002,175200,735726165,3145,3145,3145,3145,0
20241002,175100,735726165,3145,3145,3145,3145,0
20241002,175000,735726165,3145,3145,3145,3145,0
20241002,174900,735726165,3145,3145,3145,3145,0
20241002,174800,735726165,3145,3145,3145,3145,0
20241002,174700,735726165,3145,3145,3145,3145,0
20241002,174600,735726165,3145,3145,3145,3145,0
20241002,174500,735726165,3145,3145,3145,3145,0
20241002,174400,735726165,3145,3145,3145,3145,0
20241002,174300,735726165,3145,3145,3145,3145,0
20241002,174200,735726165,3145,3145,3145,3145,0
20241002,174100,735726165,3145,3145,3145,3145,0
20241002,174000,735726165,3145,3145,3145,3145,0
20241002,173900,735726165,3145,3145,3145,3145,0
20241002,173800,735726165,3145,3145,3145,3145,0
20241002,173700,735726165,3145,3145,3145,3145,7453
20241002,173600,735726165,3145,3145,3145,3145,0
20241002,173500,735726165,3145,3145,3145,3145,0
20241002,173400,735726165,3145,3145,3145,3145,0
20241002,173300,735726165,3145,3145,3145,3145,0
20241002,173200,735726165,3145,3145,3145,3145,0
20241002,173100,735726165,3145,3145,3145,3145,0
20241002,173000,735726165,3145,3145,3145,3145,0
20241002,172900,735726165,3145,3145,3145,3145,0
20241002,172800,735726165,3145,3145,3145,3145,0
20241002,172700,735726165,3145,3145,3145,3145,0
20241002,172600,735726165,3145,3145,3145,3145,0
20241002,172500,735726165,3145,3145,3145,3145,0
20241002,172400,735726165,3145,3145,3145,3145,0
20241002,172300,735726165,3145,3145,3145,3145,0
20241002,172200,735726165,3145,3145,3145,3145,0
20241002,172100,735726165,3145,3145,3145,3145,0
20241002,172000,735726165,3145,3145,3145,3145,0
20241002,171900,735726165,3145,3145,3145,3145,0
20241002,171800,735726165,3145,3145,3145,3145,0
20241002,171700,735726165,3145,3145,3145,3145,0
20241002,171600,735726165,3145,3145,3145,3145,0
20241002,171500,735726165,3145,3145,3145,3145,0
20241002,171400,735726165,3145,3145,3145,3145,0
20241002,171300,735726165,3145,3145,3145,3145,0
20241002,171200,735726165,3145,3145,3145,3145,0
20241002,171100,735726165,3145,3145,3145,3145,0
20241002,171000,735726165,3145,3145,3145,3145,0
20241002,170900,735726165,3145,3145,3145,3145,0
20241002,170800,735726165,3145,3145,3145,3145,0
20241002,170700,735726165,3145,3145,3145,3145,7453
20241002,170600,735726165,3145,3145,3145,3145,0
20241002,170500,735726165,3145,3145,3145,3145,0
20241002,170400,735726165,3145,3145,3145,3145,0
20241002,170300,735726165,3145,3145,3145,3145,0
20241002,170200,735726165,3145,3145,3145,3145,0
20241002,170100,735726165,3145,3145,3145,3145,0
20241002,170000,735726165,3145,3145,3145,3145,0
20241002,165900,735726165,3145,3145,3145,3145,0
20241002,165800,735726165,3145,3145,3145,3145,0
20241002,165700,735726165,3145,3145,3145,3145,0
20241002,165600,735726165,3145,3145,3145,3145,0
20241002,165500,735726165,3145,3145,3145,3145,0
20241002,165400,735726165,3145,3145,3145,3145,0
20241002,165300,735726165,3145,3145,3145,3145,0
20241002,165200,735726165,3145,3145,3145,3145,0
20241002,165100,735726165,3145,3145,3145,3145,0
20241002,165000,735726165,3145,3145,3145,3145,0
20241002,164900,735726165,3145,3145,3145,3145,0
20241002,164800,735726165,3145,3145,3145,3145,0
20241002,164700,735726165,3145,3145,3145,3145,0
20241002,164600,735726165,3145,3145,3145,3145,0
20241002,164500,735726165,3145,3145,3145,3145,0
20241002,164400,735726165,3145,3145,3145,3145,0
20241002,164300,735726165,3145,3145,3145,3145,0
20241002,164200,735726165,3145,3145,3145,3145,0
20241002,164100,735726165,3145,3145,3145,3145,0
20241002,164000,735726165,3145,3145,3145,3145,0
20241002,163900,735726165,3145,3145,3145,3145,0
20241002,163800,735726165,3145,3145,3145,3145,0
20241002,163700,735726165,3145,3145,3145,3145,7453
20241002,163600,735726165,3145,3145,3145,3145,0
20241002,163500,735726165,3145,3145,3145,3145,0
20241002,163400,735726165,3145,3145,3145,3145,0
20241002,163300,735726165,3145,3145,3145,3145,0
20241002,163200,735726165,3145,3145,3145,3145,0
20241002,163100,735726165,3145,3145,3145,3145,0
20241002,163000,735726165,3145,3145,3145,3145,0
20241002,162900,735726165,3145,3145,3145,3145,0
20241002,162800,735726165,3145,3145,3145,3145,0
20241002,162700,735726165,3145,3145,3145,3145,0
20241002,162600,735726165,3145,3145,3145,3145,0
20241002,162500,735726165,3145,3145,3145,3145,0
20241002,162400,735726165,3145,3145,3145,3145,0
20241002,162300,735726165,3145,3145,3145,3145,0
20241002,162200,735726165,3145,3145,3145,3145,0
20241002,162100,735726165,3145,3145,3145,3145,0
20241002,162000,735726165,3145,3145,3145,3145,0
20241002,161900,735726165,3145,3145,3145,3145,0
20241002,161800,735726165,3145,3145,3145,3145,0
20241002,161700,735726165,3145,3145,3145,3145,0
20241002,161600,735726165,3145,3145,3145,3145,0
20241002,161500,735726165,3145,3145,3145,3145,0
20241002,161400,735726165,3145,3145,3145,3145,0
20241002,161300,735726165,3145,3145,3145,3145,0
20241002,161200,735726165,3145,3145,3145,3145,0
20241002,161100,735726165,3145,3145,3145,3145,0
20241002,161000,735726165,3145,3145,3145,3145,0
20241002,160900,735726165,3145,3145,3145,3145,0
20241002,160800,735726165,3145,3145,3145,3145,0
20241002,160700,735726165,3145,3145,3145,3145,7453
20241002,160600,735726165,3145,3145,3145,3145,0
20241002,160500,735726165,3145,3145,3145,3145,0
20241002,160400,735726165,3145,3145,3145,3145,0
20241002,160300,735726165,3145,3145,3145,3145,0
20241002,160200,735726165,3145,3145,3145,3145,0
20241002,160100,735726165,3145,3145,3145,3145,0
20241002,160000,735726165,3145,3145,3145,3145,0
20241002,155900,735726165,3145,3145,3145,3145,0
20241002,155800,735726165,3145,3145,3145,3145,0
20241002,155700,735726165,3145,3145,3145,3145,0
20241002,155600,735726165,3145,3145,3145,3145,0
20241002,155500,735726165,3145,3145,3145,3145,0
20241002,155400,735726165,3145,3145,3145,3145,0
20241002,155300,735726165,3145,3145,3145,3145,0
20241002,155200,735726165,3145,3145,3145,3145,0
20241002,155100,735726165,3145,3145,3145,3145,0
20241002,155000,735726165,3145,3145,3145,3145,0
20241002,154900,735726165,3145,3145,3145,3145,0
20241002,154800,735726165,3145,3145,3145,3145,0
20241002,154700,735726165,3145,3145,3145,3145,0
20241002,154600,735726165,3145,3145,3145,3145,0
20241002,154500,735726165,3145,3145,3145,3145,0
20241002,154400,735726165,3145,3145,3145,3145,0
20241002,154300,735726165,3145,3145,3145,3145,0
20241002,154200,735726165,3145,3145,3145,3145,0
20241002,154100,735726165,3145,3145,3145,3145,0
20241002,154000,735726165,3145,3145,3145,3145,0
20241002,153900,735726165,3145,3145,3145,3145,0
20241002,153800,735726165,3145,3145,3145,3145,0
20241002,153700,735726165,3145,3145,3145,3145,7453
20241002,153600,735726165,3145,3145,3145,3145,0
20241002,153500,735726165,3145,3145,3145,3145,0
20241002,153400,735726165,3145,3145,3145,3145,0
20241002,153300,735726165,3145,3145,3145,3145,0
20241002,153200,735726165,3145,3145,3145,3145,0
20241002,153100,735726165,3145,3145,3145,3145,0
20241002,153000,735726165,3145,3145,3145,3145,7453
20241002,152900,712286480,3030,3030,3030,3030,0
20241002,152800,712286480,3030,3030,3030,3030,0
20241002,152700,712286480,3030,3030,3030,3030,0
20241002,152600,712286480,3030,3030,3030,3030,0
20241002,152500,712286480,3030,3030,3030,3030,0
20241002,152400,712286480,3030,3030,3030,3030,0
20241002,152300,712286480,3030,3030,3030,3030,0
20241002,152200,712286480,3030,3030,3030,3030,0
20241002,152100,712286480,3030,3030,3030,3030,0
20241002,152000,712286480,3030,3030,3030,3030,0
20241002,151900,712286480,3030,3030,3040,3030,7
20241002,151800,712265260,3030,3030,3030,3030,1320
20241002,151700,708265660,3040,3030,3040,3030,541
20241002,151600,706623920,3030,3030,3030,3030,50
20241002,151500,706472420,3040,3040,3040,3040,229
20241002,151400,705776260,3040,3035,3040,3035,562
20241002,151300,704070530,3035,3035,3035,3035,600
20241002,151200,702249530,3035,3035,3035,3035,323
20241002,151100,701269225,3030,3030,3035,3030,1380
20241002,151000,697087650,3035,3040,3040,3030,508
20241002,150900,695546990,3035,3035,3035,3035,0
20241002,150800,695546990,3035,3035,3035,3035,350
20241002,150700,694484740,3035,3035,3035,3030,331
20241002,150600,693480255,3035,3035,3035,3035,206
20241002,150500,692855045,3035,3030,3035,3030,1783
20241002,150400,687447645,3030,3030,3030,3025,1183
20241002,150300,683864455,3030,3040,3040,3030,178
20241002,150200,683325105,3030,3030,3030,3030,11
20241002,150100,683291775,3030,3030,3030,3030,0
20241002,150000,683291775,3030,3035,3035,3030,1104
20241002,145900,679946650,3035,3035,3035,3035,280
20241002,145800,679096850,3040,3035,3040,3030,306
20241002,145700,678168865,3030,3025,3030,3025,1250
20241002,145600,674381615,3030,3030,3030,3030,183
20241002,145500,673827125,3030,3030,3030,3030,0
20241002,145400,673827125,3030,3030,3030,3030,0
20241002,145300,673827125,3030,3035,3035,3030,590
20241002,145200,672038875,3035,3035,3035,3035,1242
20241002,145100,668269405,3040,3040,3040,3040,150
20241002,145000,667813405,3045,3040,3045,3040,38
20241002,144900,667697720,3040,3040,3040,3040,0
20241002,144800,667697720,3040,3040,3040,3040,22
20241002,144700,667630840,3045,3045,3045,3045,0
20241002,144600,667630840,3045,3045,3045,3045,180
20241002,144500,667082740,3040,3040,3040,3040,352
20241002,144400,666012660,3040,3040,3040,3040,1
20241002,144300,666009620,3035,3040,3040,3035,500
20241002,144200,664490120,3040,3040,3040,3035,288
20241002,144100,663615975,3040,3040,3040,3040,5
20241002,144000,663600775,3045,3040,3045,3040,2
20241002,143900,663594690,3035,3035,3040,3035,302
20241002,143800,662677370,3045,3045,3045,3040,35
20241002,143700,662570960,3040,3040,3040,3040,11
20241002,143600,662537520,3045,3040,3045,3040,605
20241002,143500,660698295,3050,3040,3050,3040,215
20241002,143400,660043620,3040,3040,3040,3040,521
20241002,143300,658459780,3040,3045,3045,3040,1349
20241002,143200,654355010,3050,3050,3050,3050,11
20241002,143100,654321460,3050,3050,3055,3045,308
20241002,143000,653382555,3050,3050,3050,3050,1
20241002,142900,653379505,3050,3050,3050,3050,3576
20241002,142800,642472705,3055,3055,3055,3055,29
20241002,142700,642384110,3060,3060,3060,3060,13
20241002,142600,642344330,3060,3060,3060,3055,1720
20241002,142500,637089630,3055,3060,3060,3055,142
20241002,142400,636655340,3060,3060,3060,3060,149
20241002,142300,636199400,3060,3060,3060,3060,660
20241002,142200,634179800,3060,3060,3060,3060,600
20241002,142100,632343800,3065,3065,3065,3065,0
20241002,142000,632343800,3065,3065,3065,3065,0
20241002,141900,632343800,3065,3065,3065,3065,0
20241002,141800,632343800,3065,3065,3065,3065,0
20241002,141700,632343800,3065,3065,3065,3065,401
20241002,141600,631114735,3065,3065,3065,3065,0
20241002,141500,631114735,3065,3065,3065,3065,6
20241002,141400,631096345,3065,3065,3065,3065,0
20241002,141300,631096345,3065,3065,3075,3065,1425
20241002,141200,626719720,3075,3075,3075,3075,0
20241002,141100,626719720,3075,3075,3075,3075,2
20241002,141000,626713570,3070,3065,3070,3065,2
20241002,140900,626707435,3075,3065,3075,3065,221
20241002,140800,626029990,3065,3065,3065,3065,51
20241002,140700,625873675,3065,3065,3065,3065,0
20241002,140600,625873675,3065,3065,3065,3065,0
20241002,140500,625873675,3065,3065,3065,3065,0
20241002,140400,625873675,3065,3065,3065,3065,50
20241002,140300,625720425,3065,3065,3065,3065,1
20241002,140200,625717360,3060,3055,3060,3055,57
20241002,140100,625542980,3055,3055,3055,3055,100
20241002,140000,625237480,3055,3055,3055,3055,146
20241002,135900,624791450,3055,3055,3060,3055,286
20241002,135800,623917715,3055,3050,3055,3050,12
20241002,135700,623881060,3050,3050,3050,3050,100
20241002,135600,623576060,3055,3055,3055,3055,10
20241002,135500,623545510,3050,3055,3055,3050,731
20241002,135400,621315805,3060,3060,3060,3060,1
20241002,135300,621312745,3055,3055,3055,3055,104
20241002,135200,620995025,3060,3060,3060,3060,122
20241002,135100,620621705,3060,3060,3060,3060,0
20241002,135000,620621705,3060,3060,3060,3060,1031
20241002,134900,617466845,3065,3065,3065,3065,10
20241002,134800,617436195,3065,3065,3065,3065,20
20241002,134700,617374895,3070,3070,3070,3070,0
20241002,134600,617374895,3070,3065,3070,3065,14
20241002,134500,617331965,3065,3065,3065,3065,10
20241002,134400,617301315,3055,3065,3065,3055,1025
20241002,134300,614165800,3065,3065,3065,3065,20
20241002,134200,614104500,3065,3065,3065,3065,0
20241002,134100,614104500,3065,3060,3065,3060,299
20241002,134000,613189085,3060,3060,3060,3060,10
20241002,133900,613158485,3055,3055,3055,3055,0
20241002,133800,613158485,3055,3060,3060,3055,62
20241002,133700,612968975,3065,3060,3065,3060,1000
20241002,133600,609907185,3055,3060,3060,3055,53
20241002,133500,609745215,3060,3060,3060,3060,0
20241002,133400,609745215,3060,3060,3060,3060,2
20241002,133300,609739095,3060,3065,3065,3060,21
20241002,133200,609674785,3060,3060,3060,3060,11
20241002,133100,609641125,3065,3065,3065,3065,0
20241002,133000,609641125,3065,3065,3065,3065,994
20241002,132900,606594515,3060,3060,3060,3060,47
20241002,132800,606450695,3060,3070,3070,3055,10289
20241002,132700,574937780,3075,3075,3075,3075,0
20241002,132600,574937780,3075,3075,3075,3075,3
20241002,132500,574928555,3075,3075,3075,3075,0
20241002,132400,574928555,3075,3075,3075,3075,10
20241002,132300,574897805,3075,3075,3075,3070,51
20241002,132200,574740985,3075,3075,3075,3075,100
20241002,132100,574433485,3075,3075,3075,3075,65
20241002,132000,574233610,3075,3080,3080,3075,43
20241002,131900,574101380,3080,3080,3080,3080,46
20241002,131800,573959700,3075,3075,3075,3075,2530
20241002,131700,566179950,3070,3075,3075,3070,1029
20241002,131600,563016385,3075,3075,3075,3075,153
20241002,131500,562545910,3075,3080,3080,3075,691
20241002,131400,560417680,3080,3080,3080,3080,4
20241002,131300,560405360,3085,3085,3085,3085,0
20241002,131200,560405360,3085,3085,3085,3085,11
20241002,131100,560371425,3085,3085,3085,3085,0
20241002,131000,560371425,3085,3085,3085,3085,0
20241002,130900,560371425,3085,3085,3085,3085,10
20241002,130800,560340575,3085,3085,3085,3085,20
20241002,130700,560278875,3085,3085,3085,3085,20
20241002,130600,560217175,3085,3095,3095,3080,2303
20241002,130500,553100190,3100,3100,3100,3100,5
20241002,130400,553084690,3100,3095,3100,3095,401
20241002,130300,551843590,3100,3100,3100,3100,150
20241002,130200,551378590,3100,3100,3100,3100,0
20241002,130100,551378590,3100,3100,3100,3100,20
20241002,130000,551316590,3100,3100,3100,3100,7
20241002,125900,551294890,3100,3095,3100,3095,326
20241002,125800,550285790,3100,3100,3100,3100,228
20241002,125700,549578990,3105,3105,3105,3105,0
20241002,125600,549578990,3105,3105,3105,3105,10
20241002,125500,549547940,3105,3105,3105,3105,0
20241002,125400,549547940,3105,3105,3105,3105,2
20241002,125300,549541730,3105,3115,3115,3100,3519
20241002,125200,538598745,3115,3115,3115,3115,297
20241002,125100,537673590,3130,3120,3130,3120,114
20241002,125000,537317780,3120,3115,3120,3110,1212
20241002,124900,533537280,3115,3110,3115,3110,480
20241002,124800,532044180,3105,3105,3105,3105,0
20241002,124700,532044180,3105,3110,3110,3105,1748
20241002,124600,526608605,3115,3115,3115,3115,1705
20241002,124500,521297530,3120,3120,3120,3120,1
20241002,124400,521294410,3120,3120,3120,3120,0
20241002,124300,521294410,3120,3120,3120,3115,211
20241002,124200,520637090,3120,3095,3120,3090,5822
20241002,124100,502578415,3095,3090,3095,3090,730
20241002,124000,500320215,3090,3090,3090,3090,0
20241002,123900,500320215,3090,3090,3090,3090,1
20241002,123800,500317125,3085,3085,3085,3085,637
20241002,123700,498351980,3085,3080,3085,3080,11
20241002,123600,498318095,3085,3085,3085,3085,661
20241002,123500,496278910,3080,3085,3085,3080,3410
20241002,123400,485770705,3090,3100,3100,3090,2615
20241002,123300,477684635,3100,3100,3100,3100,494
20241002,123200,476153235,3095,3095,3095,3095,1
20241002,123100,476150140,3090,3090,3090,3090,0
20241002,123000,476150140,3090,3090,3090,3090,0
20241002,122900,476150140,3090,3090,3090,3090,100
20241002,122800,475841140,3095,3095,3095,3095,1
20241002,122700,475838045,3090,3090,3090,3090,456
20241002,122600,474429005,3080,3095,3095,3080,3000
20241002,122500,465184005,3100,3100,3100,3100,210
20241002,122400,464533005,3100,3100,3100,3100,0
20241002,122300,464533005,3100,3100,3100,3100,0
20241002,122200,464533005,3100,3100,3100,3100,0
20241002,122100,464533005,3100,3100,3100,3100,0
20241002,122000,464533005,3100,3100,3100,3100,0
20241002,121900,464533005,3100,3100,3100,3100,1
20241002,121800,464529905,3095,3095,3095,3095,0
20241002,121700,464529905,3095,3095,3095,3095,0
20241002,121600,464529905,3095,3095,3095,3095,0
20241002,121500,464529905,3095,3095,3095,3095,0
20241002,121400,464529905,3095,3095,3095,3095,34
20241002,121300,464424675,3095,3095,3095,3095,300
20241002,121200,463496175,3095,3095,3095,3095,90
20241002,121100,463217625,3110,3105,3110,3105,6
20241002,121000,463198990,3095,3095,3095,3095,285
20241002,120900,462316915,3095,3095,3095,3095,0
20241002,120800,462316915,3095,3095,3095,3095,0
20241002,120700,462316915,3095,3095,3095,3095,0
20241002,120600,462316915,3095,3095,3095,3095,0
20241002,120500,462316915,3095,3090,3095,3090,414
20241002,120400,461037090,3090,3085,3090,3085,148
20241002,120300,460580505,3080,3080,3080,3080,51
20241002,120200,460423425,3075,3075,3075,3075,0
20241002,120100,460423425,3075,3075,3075,3075,0
20241002,120000,460423425,3075,3075,3075,3075,0
20241002,115900,460423425,3075,3075,3075,3075,0
20241002,115800,460423425,3075,3075,3075,3075,0
20241002,115700,460423425,3075,3075,3075,3075,0
20241002,115600,460423425,3075,3075,3075,3075,0
20241002,115500,460423425,3075,3075,3075,3075,10
20241002,115400,460392675,3075,3075,3075,3075,0
20241002,115300,460392675,3075,3075,3075,3075,0
20241002,115200,460392675,3075,3080,3080,3075,1457
20241002,115100,455906895,3080,3080,3080,3080,73
20241002,115000,455682055,3080,3080,3080,3080,626
20241002,114900,453753975,3080,3085,3085,3080,71
20241002,114800,453535010,3095,3095,3095,3095,0
20241002,114700,453535010,3095,3095,3095,3095,0
20241002,114600,453535010,3095,3095,3095,3095,0
20241002,114500,453535010,3095,3095,3095,3095,0
20241002,114400,453535010,3095,3095,3095,3095,1
20241002,114300,453531915,3095,3095,3095,3095,0
20241002,114200,453531915,3095,3095,3095,3095,0
20241002,114100,453531915,3095,3095,3095,3095,0
20241002,114000,453531915,3095,3080,3095,3080,4
20241002,113900,453519580,3090,3090,3090,3090,0
20241002,113800,453519580,3090,3090,3090,3090,1
20241002,113700,453516490,3080,3085,3085,3080,938
20241002,113600,450622950,3095,3090,3095,3085,23
20241002,113500,450551835,3095,3095,3095,3095,0
20241002,113400,450551835,3095,3095,3095,3095,0
20241002,113300,450551835,3095,3095,3095,3095,462
20241002,113200,449121945,3110,3085,3110,3085,1955
20241002,113100,443085660,3085,3085,3085,3085,0
20241002,113000,443085660,3085,3085,3085,3085,10
20241002,112900,443054810,3085,3085,3085,3085,0
20241002,112800,443054810,3085,3085,3085,3085,4
20241002,112700,443042470,3085,3085,3085,3085,0
20241002,112600,443042470,3085,3080,3085,3080,313
20241002,112500,442077700,3080,3090,3090,3080,483
20241002,112400,440589550,3080,3080,3080,3080,1
20241002,112300,440586470,3090,3090,3090,3090,10
20241002,112200,440555570,3090,3090,3090,3090,19
20241002,112100,440496860,3090,3090,3090,3090,0
20241002,112000,440496860,3090,3095,3095,3090,460
20241002,111900,439073675,3100,3100,3100,3100,1182
20241002,111800,435409475,3100,3105,3105,3100,147
20241002,111700,434953365,3105,3105,3105,3100,416
20241002,111600,433662185,3105,3105,3105,3105,0
20241002,111500,433662185,3105,3105,3105,3105,0
20241002,111400,433662185,3105,3105,3105,3105,2
20241002,111300,433655975,3110,3110,3110,3110,1
20241002,111200,433652865,3100,3110,3110,3100,101
20241002,111100,433339755,3105,3105,3105,3105,15
20241002,111000,433293180,3105,3110,3110,3105,431
20241002,110900,431954915,3100,3100,3100,3100,0
20241002,110800,431954915,3100,3100,3100,3100,0
20241002,110700,431954915,3100,3100,3100,3100,0
20241002,110600,431954915,3100,3100,3100,3100,100
20241002,110500,431644915,3110,3105,3110,3105,138
20241002,110400,431216235,3100,3095,3100,3090,3420
20241002,110300,420632370,3090,3095,3095,3090,5000
20241002,110200,405181460,3110,3105,3110,3105,100
20241002,110100,404870805,3090,3090,3090,3090,0
20241002,110000,404870805,3090,3090,3090,3090,698
20241002,105900,402713985,3090,3090,3090,3090,0
20241002,105800,402713985,3090,3085,3090,3085,244
20241002,105700,401960930,3085,3085,3085,3085,0
20241002,105600,401960930,3085,3090,3145,3080,2057
20241002,105500,395578240,3090,3090,3090,3085,467
20241002,105400,394135355,3090,3090,3090,3090,0
20241002,105300,394135355,3090,3090,3090,3090,0
20241002,105200,394135355,3090,3095,3095,3090,46
20241002,105100,393993195,3095,3095,3095,3095,0
20241002,105000,393993195,3095,3095,3095,3095,0
20241002,104900,393993195,3095,3095,3095,3095,35
20241002,104800,393884870,3090,3090,3090,3090,160
20241002,104700,393390470,3090,3075,3090,3075,136
20241002,104600,392971405,3080,3080,3080,3080,159
20241002,104500,392481685,3080,3085,3090,3080,1718
20241002,104400,387186550,3090,3090,3090,3090,1
20241002,104300,387183460,3090,3090,3090,3090,194
20241002,104200,386584000,3090,3095,3095,3090,429
20241002,104100,385257955,3100,3100,3100,3100,0
20241002,104000,385257955,3100,3105,3105,3100,137
20241002,103900,384832615,3100,3100,3100,3100,1520
20241002,103800,380120615,3100,3100,3100,3100,1000
20241002,103700,377020615,3100,3095,3100,3080,3231
20241002,103600,367035685,3095,3100,3100,3095,664
20241002,103500,364977655,3100,3100,3100,3100,500
20241002,103400,363427655,3105,3115,3115,3105,5000
20241002,103300,347897705,3125,3130,3130,3125,101
20241002,103200,347582075,3130,3120,3130,3115,265
20241002,103100,346756480,3120,3150,3150,3120,937
20241002,103000,343823410,3150,3145,3150,3130,1338
20241002,102900,339631325,3145,3130,3145,3130,1218
20241002,102800,335816475,3125,3105,3125,3105,6797
20241002,102700,314661645,3095,3095,3095,3095,0
20241002,102600,314661645,3095,3095,3095,3095,0
20241002,102500,314661645,3095,3090,3095,3090,971
20241002,102400,311657730,3090,3090,3090,3090,600
20241002,102300,309803730,3085,3085,3085,3085,73
20241002,102200,309578525,3085,3080,3085,3080,605
20241002,102100,307712355,3080,3075,3080,3075,130
20241002,102000,307312005,3075,3080,3080,3075,415
20241002,101900,306033880,3095,3095,3095,3095,1
20241002,101800,306030785,3075,3090,3090,3075,436
20241002,101700,304684745,3080,3090,3090,3080,5720
20241002,101600,287038480,3095,3100,3100,3095,1739
20241002,101500,281654350,3110,3110,3110,3110,1
20241002,101400,281651240,3110,3100,3110,3100,1826
20241002,101300,275990625,3095,3095,3095,3095,1201
20241002,101200,272273530,3095,3085,3095,3085,2327
20241002,101100,265088755,3085,3090,3090,3085,650
20241002,101000,263083500,3090,3090,3090,3090,2
20241002,100900,263077320,3090,3090,3090,3090,0
20241002,100800,263077320,3090,3090,3090,3090,99
20241002,100700,262771410,3090,3075,3090,3075,5181
20241002,100600,246781895,3080,3080,3080,3080,100
20241002,100500,246473895,3075,3075,3075,3075,200
20241002,100400,245858895,3075,3070,3075,3070,400
20241002,100300,244630745,3070,3065,3070,3065,63
20241002,100200,244437645,3055,3055,3060,3055,890
20241002,100100,241717315,3045,3045,3045,3045,0
20241002,100000,241717315,3045,3045,3045,3045,4
20241002,095900,241705135,3045,3045,3045,3045,11
20241002,095800,241671640,3040,3030,3040,3030,1342
20241002,095700,237594880,3030,3025,3030,3025,1807
20241002,095600,232127935,3025,3025,3025,3025,1
20241002,095500,232124910,3020,3020,3020,3020,236
20241002,095400,231412190,3020,3015,3020,3015,35
20241002,095300,231306495,3020,3025,3025,3020,1352
20241002,095200,227216775,3025,3035,3035,3025,3823
20241002,095100,215628415,3040,3055,3055,3040,1216
20241002,095000,211931760,3045,3050,3060,3045,2666
20241002,094900,203812615,3060,3060,3060,3060,12
20241002,094800,203775895,3060,3055,3060,3055,253
20241002,094700,203002975,3050,3050,3050,3050,300
20241002,094600,202087975,3050,3050,3050,3050,174
20241002,094500,201557275,3040,3040,3040,3040,726
20241002,094400,199350235,3030,3030,3030,3030,1463
20241002,094300,194917345,3030,3030,3030,3030,914
20241002,094200,192147925,3030,3030,3030,3030,0
20241002,094100,192147925,3030,3020,3030,3020,2448
20241002,094000,184740305,3020,3020,3020,3020,814
20241002,093900,182282025,3020,3020,3020,3020,401
20241002,093800,181071005,3020,3020,3020,3020,115
20241002,093700,180723705,3020,3020,3020,3020,304
20241002,093600,179805625,3020,3020,3020,3020,2288
20241002,093500,172895865,3020,3020,3020,3020,0
20241002,093400,172895865,3020,3020,3020,3020,1100
20241002,093300,169573865,3020,3020,3020,3020,18
20241002,093200,169519505,3020,3020,3020,3020,0
20241002,093100,169519505,3020,3015,3020,3015,2151
20241002,093000,163024235,3015,3020,3020,3010,2809
20241002,092900,154556675,3015,3015,3015,3015,3
20241002,092800,154547630,3015,3020,3020,3015,930
20241002,092700,151742315,3025,3025,3025,3025,0
20241002,092600,151742315,3025,3015,3025,3015,7407
20241002,092500,129352030,3015,3015,3015,3010,722
20241002,092400,127176495,3020,3025,3025,3015,624
20241002,092300,125291880,3025,3025,3025,3025,0
20241002,092200,125291880,3025,3030,3030,3020,2078
20241002,092100,119007565,3030,3035,3035,3030,840
20241002,092000,116462215,3035,3035,3035,3035,196
20241002,091900,115867355,3035,3045,3045,3035,1481
20241002,091800,111367675,3050,3035,3050,3035,250
20241002,091700,110606230,3035,3035,3035,3035,101
20241002,091600,110299695,3040,3045,3045,3040,1742
20241002,091500,104999020,3055,3045,3055,3045,235
20241002,091400,104282795,3040,3035,3055,3035,2401
20241002,091300,96977905,3035,3035,3035,3035,17
20241002,091200,96926310,3045,3025,3045,3025,2741
20241002,091100,88633360,3030,3025,3035,3025,467
20241002,091000,87219775,3030,3035,3035,3030,1601
20241002,090900,82368390,3035,3035,3035,3030,601
20241002,090800,80546850,3040,3040,3040,3040,437
20241002,090700,79218370,3025,3020,3025,3020,499
20241002,090600,77709895,3020,3030,3030,3020,2452
20241002,090500,70286615,3035,3055,3060,3035,1595
20241002,090400,65422765,3060,3045,3060,3030,1465
20241002,090300,60957315,3045,3045,3050,3030,4320
20241002,090200,47819465,3040,3060,3060,3040,6784
20241002,090100,27082035,3060,3060,3065,3060,3350
20241002,090000,16828530,3085,3070,3120,3070,5460