KissMeData/015020/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,190100,7850440677,630,630,630,630,87267
20241002,190000,7850440677,630,630,630,630,0
20241002,185900,7850440677,630,630,630,630,0
20241002,185800,7850440677,630,630,630,630,0
20241002,185700,7850440677,630,630,630,630,0
20241002,185600,7850440677,630,630,630,630,0
20241002,185500,7850440677,630,630,630,630,0
20241002,185400,7850440677,630,630,630,630,0
20241002,185300,7850440677,630,630,630,630,0
20241002,185200,7850440677,630,630,630,630,0
20241002,185100,7850440677,630,630,630,630,0
20241002,185000,7850440677,630,630,630,630,0
20241002,184900,7850440677,630,630,630,630,0
20241002,184800,7850440677,630,630,630,630,0
20241002,184700,7850440677,630,630,630,630,0
20241002,184600,7850440677,630,630,630,630,0
20241002,184500,7850440677,630,630,630,630,0
20241002,184400,7850440677,630,630,630,630,0
20241002,184300,7850440677,630,630,630,630,0
20241002,184200,7850440677,630,630,630,630,0
20241002,184100,7850440677,630,630,630,630,0
20241002,184000,7850440677,630,630,630,630,0
20241002,183900,7850440677,630,630,630,630,0
20241002,183800,7850440677,630,630,630,630,0
20241002,183700,7850440677,630,630,630,630,0
20241002,183600,7850440677,630,630,630,630,0
20241002,183500,7850440677,630,630,630,630,0
20241002,183400,7850440677,630,630,630,630,0
20241002,183300,7850440677,630,630,630,630,0
20241002,183200,7850440677,630,630,630,630,0
20241002,183100,7850440677,630,630,630,630,87267
20241002,183000,7850440677,630,630,630,630,0
20241002,182900,7850440677,630,630,630,630,0
20241002,182800,7850440677,630,630,630,630,0
20241002,182700,7850440677,630,630,630,630,0
20241002,182600,7850440677,630,630,630,630,0
20241002,182500,7850440677,630,630,630,630,0
20241002,182400,7850440677,630,630,630,630,0
20241002,182300,7850440677,630,630,630,630,0
20241002,182200,7850440677,630,630,630,630,0
20241002,182100,7850440677,630,630,630,630,0
20241002,182000,7850440677,630,630,630,630,0
20241002,181900,7850440677,630,630,630,630,0
20241002,181800,7850440677,630,630,630,630,0
20241002,181700,7850440677,630,630,630,630,0
20241002,181600,7850440677,630,630,630,630,0
20241002,181500,7850440677,630,630,630,630,0
20241002,181400,7850440677,630,630,630,630,0
20241002,181300,7850440677,630,630,630,630,0
20241002,181200,7850440677,630,630,630,630,0
20241002,181100,7850440677,630,630,630,630,0
20241002,181000,7850440677,630,630,630,630,0
20241002,180900,7850440677,630,630,630,630,0
20241002,180800,7850440677,630,630,630,630,0
20241002,180700,7850440677,630,630,630,630,0
20241002,180600,7850440677,630,630,630,630,0
20241002,180500,7850440677,630,630,630,630,0
20241002,180400,7850440677,630,630,630,630,0
20241002,180300,7850440677,630,630,630,630,0
20241002,180200,7850440677,630,630,630,630,0
20241002,180100,7850440677,630,630,630,630,87267
20241002,180000,7850440677,630,630,630,630,0
20241002,175900,7850440677,630,630,630,630,0
20241002,175800,7850440677,630,630,630,630,0
20241002,175700,7850440677,630,630,630,630,0
20241002,175600,7850440677,630,630,630,630,0
20241002,175500,7850440677,630,630,630,630,0
20241002,175400,7850440677,630,630,630,630,0
20241002,175300,7850440677,630,630,630,630,0
20241002,175200,7850440677,630,630,630,630,0
20241002,175100,7850440677,630,630,630,630,0
20241002,175000,7850440677,630,630,630,630,0
20241002,174900,7850440677,630,630,630,630,0
20241002,174800,7850440677,630,630,630,630,0
20241002,174700,7850440677,630,630,630,630,0
20241002,174600,7850440677,630,630,630,630,0
20241002,174500,7850440677,630,630,630,630,0
20241002,174400,7850440677,630,630,630,630,0
20241002,174300,7850440677,630,630,630,630,0
20241002,174200,7850440677,630,630,630,630,0
20241002,174100,7850440677,630,630,630,630,0
20241002,174000,7850440677,630,630,630,630,0
20241002,173900,7850440677,630,630,630,630,0
20241002,173800,7850440677,630,630,630,630,0
20241002,173700,7850440677,630,630,630,630,0
20241002,173600,7850440677,630,630,630,630,0
20241002,173500,7850440677,630,630,630,630,0
20241002,173400,7850440677,630,630,630,630,0
20241002,173300,7850440677,630,630,630,630,0
20241002,173200,7850440677,630,630,630,630,0
20241002,173100,7850440677,630,630,630,630,87267
20241002,173000,7850440677,630,630,630,630,0
20241002,172900,7850440677,630,630,630,630,0
20241002,172800,7850440677,630,630,630,630,0
20241002,172700,7850440677,630,630,630,630,0
20241002,172600,7850440677,630,630,630,630,0
20241002,172500,7850440677,630,630,630,630,0
20241002,172400,7850440677,630,630,630,630,0
20241002,172300,7850440677,630,630,630,630,0
20241002,172200,7850440677,630,630,630,630,0
20241002,172100,7850440677,630,630,630,630,0
20241002,172000,7850440677,630,630,630,630,0
20241002,171900,7850440677,630,630,630,630,0
20241002,171800,7850440677,630,630,630,630,0
20241002,171700,7850440677,630,630,630,630,0
20241002,171600,7850440677,630,630,630,630,0
20241002,171500,7850440677,630,630,630,630,0
20241002,171400,7850440677,630,630,630,630,0
20241002,171300,7850440677,630,630,630,630,0
20241002,171200,7850440677,630,630,630,630,0
20241002,171100,7850440677,630,630,630,630,0
20241002,171000,7850440677,630,630,630,630,0
20241002,170900,7850440677,630,630,630,630,0
20241002,170800,7850440677,630,630,630,630,0
20241002,170700,7850440677,630,630,630,630,0
20241002,170600,7850440677,630,630,630,630,0
20241002,170500,7850440677,630,630,630,630,0
20241002,170400,7850440677,630,630,630,630,0
20241002,170300,7850440677,630,630,630,630,0
20241002,170200,7850440677,630,630,630,630,0
20241002,170100,7850440677,630,630,630,630,87267
20241002,170000,7850440677,630,630,630,630,0
20241002,165900,7850440677,630,630,630,630,0
20241002,165800,7850440677,630,630,630,630,0
20241002,165700,7850440677,630,630,630,630,0
20241002,165600,7850440677,630,630,630,630,0
20241002,165500,7850440677,630,630,630,630,0
20241002,165400,7850440677,630,630,630,630,0
20241002,165300,7850440677,630,630,630,630,0
20241002,165200,7850440677,630,630,630,630,0
20241002,165100,7850440677,630,630,630,630,0
20241002,165000,7850440677,630,630,630,630,0
20241002,164900,7850440677,630,630,630,630,0
20241002,164800,7850440677,630,630,630,630,0
20241002,164700,7850440677,630,630,630,630,0
20241002,164600,7850440677,630,630,630,630,0
20241002,164500,7850440677,630,630,630,630,0
20241002,164400,7850440677,630,630,630,630,0
20241002,164300,7850440677,630,630,630,630,0
20241002,164200,7850440677,630,630,630,630,0
20241002,164100,7850440677,630,630,630,630,0
20241002,164000,7850440677,630,630,630,630,0
20241002,163900,7850440677,630,630,630,630,0
20241002,163800,7850440677,630,630,630,630,0
20241002,163700,7850440677,630,630,630,630,0
20241002,163600,7850440677,630,630,630,630,0
20241002,163500,7850440677,630,630,630,630,0
20241002,163400,7850440677,630,630,630,630,0
20241002,163300,7850440677,630,630,630,630,0
20241002,163200,7850440677,630,630,630,630,0
20241002,163100,7850440677,630,630,630,630,87267
20241002,163000,7850440677,630,630,630,630,0
20241002,162900,7850440677,630,630,630,630,0
20241002,162800,7850440677,630,630,630,630,0
20241002,162700,7850440677,630,630,630,630,0
20241002,162600,7850440677,630,630,630,630,0
20241002,162500,7850440677,630,630,630,630,0
20241002,162400,7850440677,630,630,630,630,0
20241002,162300,7850440677,630,630,630,630,0
20241002,162200,7850440677,630,630,630,630,0
20241002,162100,7850440677,630,630,630,630,0
20241002,162000,7850440677,630,630,630,630,0
20241002,161900,7850440677,630,630,630,630,0
20241002,161800,7850440677,630,630,630,630,0
20241002,161700,7850440677,630,630,630,630,0
20241002,161600,7850440677,630,630,630,630,0
20241002,161500,7850440677,630,630,630,630,0
20241002,161400,7850440677,630,630,630,630,0
20241002,161300,7850440677,630,630,630,630,0
20241002,161200,7850440677,630,630,630,630,0
20241002,161100,7850440677,630,630,630,630,0
20241002,161000,7850440677,630,630,630,630,0
20241002,160900,7850440677,630,630,630,630,0
20241002,160800,7850440677,630,630,630,630,0
20241002,160700,7850440677,630,630,630,630,0
20241002,160600,7850440677,630,630,630,630,0
20241002,160500,7850440677,630,630,630,630,0
20241002,160400,7850440677,630,630,630,630,0
20241002,160300,7850440677,630,630,630,630,0
20241002,160200,7850440677,630,630,630,630,0
20241002,160100,7850440677,630,630,630,630,87267
20241002,160000,7850440677,630,630,630,630,0
20241002,155900,7850440677,630,630,630,630,0
20241002,155800,7850440677,630,630,630,630,0
20241002,155700,7850440677,630,630,630,630,0
20241002,155600,7850440677,630,630,630,630,0
20241002,155500,7850440677,630,630,630,630,0
20241002,155400,7850440677,630,630,630,630,0
20241002,155300,7850440677,630,630,630,630,0
20241002,155200,7850440677,630,630,630,630,0
20241002,155100,7850440677,630,630,630,630,0
20241002,155000,7850440677,630,630,630,630,0
20241002,154900,7850440677,630,630,630,630,0
20241002,154800,7850440677,630,630,630,630,0
20241002,154700,7850440677,630,630,630,630,0
20241002,154600,7850440677,630,630,630,630,0
20241002,154500,7850440677,630,630,630,630,0
20241002,154400,7850440677,630,630,630,630,0
20241002,154300,7850440677,630,630,630,630,0
20241002,154200,7850440677,630,630,630,630,0
20241002,154100,7850440677,630,630,630,630,0
20241002,154000,7850440677,630,630,630,630,0
20241002,153900,7850440677,630,630,630,630,0
20241002,153800,7850440677,630,630,630,630,0
20241002,153700,7850440677,630,630,630,630,0
20241002,153600,7850440677,630,630,630,630,0
20241002,153500,7850440677,630,630,630,630,0
20241002,153400,7850440677,630,630,630,630,0
20241002,153300,7850440677,630,630,630,630,0
20241002,153200,7850440677,630,630,630,630,0
20241002,153100,7850440677,630,630,630,630,87267
20241002,153000,7850440677,630,630,630,630,87267
20241002,152900,7795462467,631,631,631,631,0
20241002,152800,7795462467,631,631,631,631,0
20241002,152700,7795462467,631,631,631,631,0
20241002,152600,7795462467,631,631,631,631,0
20241002,152500,7795462467,631,631,631,631,0
20241002,152400,7795462467,631,631,631,631,0
20241002,152300,7795462467,631,631,631,631,0
20241002,152200,7795462467,631,631,631,631,0
20241002,152100,7795462467,631,631,631,631,0
20241002,152000,7795462467,631,631,631,631,0
20241002,151900,7795462467,631,632,633,630,66144
20241002,151800,7753698802,633,637,637,633,7651
20241002,151700,7748847017,637,637,638,636,10616
20241002,151600,7742089698,638,645,646,638,48071
20241002,151500,7711226102,646,646,646,646,10186
20241002,151400,7704645946,646,646,646,646,1562
20241002,151300,7703636894,647,646,649,646,5811
20241002,151200,7699882459,647,646,647,646,644
20241002,151100,7699466335,646,648,648,646,10725
20241002,151000,7692523800,648,650,650,646,13884
20241002,150900,7683540017,650,648,650,647,5265
20241002,150800,7680132315,648,650,650,648,3643
20241002,150700,7677767096,651,649,651,649,4161
20241002,150600,7675059907,648,648,648,648,243
20241002,150500,7674902443,649,647,649,647,2068
20241002,150400,7673562360,648,647,648,646,3189
20241002,150300,7671499532,647,648,648,646,4996
20241002,150200,7668268520,648,648,648,647,3924
20241002,150100,7665725778,648,648,648,648,697
20241002,150000,7665274122,648,647,648,647,6836
20241002,145900,7660848157,647,648,648,646,6318
20241002,145800,7656761615,647,647,648,647,9635
20241002,145700,7650526885,648,650,650,648,4150
20241002,145600,7647836597,653,654,654,650,284
20241002,145500,7647650930,655,652,655,652,375
20241002,145400,7647405677,655,649,655,649,7599
20241002,145300,7642464840,648,649,649,648,250
20241002,145200,7642302690,649,649,649,649,107
20241002,145100,7642233247,647,647,649,647,347
20241002,145000,7642008736,647,647,647,646,617
20241002,144900,7641609607,647,647,647,646,1711
20241002,144800,7640503389,646,647,647,646,23531
20241002,144700,7625298173,647,648,648,647,4575
20241002,144600,7622335215,649,648,649,648,4438
20241002,144500,7619455053,649,649,649,649,1147
20241002,144400,7618710650,651,651,651,651,1
20241002,144300,7618709999,648,650,650,648,3574
20241002,144200,7616392247,651,650,651,649,2603
20241002,144100,7614700470,650,651,651,650,2120
20241002,144000,7613322120,651,651,651,651,0
20241002,143900,7613322120,651,651,651,651,15
20241002,143800,7613312355,651,650,652,650,103
20241002,143700,7613245310,650,650,651,650,3294
20241002,143600,7611104160,650,651,651,650,2514
20241002,143500,7609468334,651,648,651,648,3479
20241002,143400,7607207637,648,648,649,648,3209
20241002,143300,7605128009,648,648,648,648,4552
20241002,143200,7602178313,648,647,648,646,466
20241002,143100,7601876451,648,646,648,646,4354
20241002,143000,7599061233,646,646,648,646,592
20241002,142900,7598677811,646,646,648,645,7375
20241002,142800,7593913362,647,648,648,646,1376
20241002,142700,7593024452,648,646,648,646,6734
20241002,142600,7588664302,646,646,648,646,1013
20241002,142500,7588009742,646,646,648,646,6327
20241002,142400,7583922498,646,646,650,646,5544
20241002,142300,7580339838,646,646,650,646,3228
20241002,142200,7578254485,646,649,649,646,488
20241002,142100,7577938293,650,651,651,650,848
20241002,142000,7577386809,652,652,653,652,6132
20241002,141900,7573388744,652,655,655,652,17837
20241002,141800,7561745736,654,655,655,653,4730
20241002,141700,7558650256,653,656,656,652,6809
20241002,141600,7554195831,655,655,658,654,18536
20241002,141500,7542034095,654,651,655,649,7672
20241002,141400,7537028596,649,648,653,645,16478
20241002,141300,7526321959,645,648,648,645,22404
20241002,141200,7511852266,647,650,650,647,866
20241002,141100,7511290281,647,646,650,646,11204
20241002,141000,7504044696,647,649,649,647,11936
20241002,140900,7496314494,649,651,651,649,3297
20241002,140800,7494170003,652,652,652,651,9059
20241002,140700,7488267721,652,651,652,651,3198
20241002,140600,7486182929,651,650,651,650,5467
20241002,140500,7482627972,650,650,650,650,480
20241002,140400,7482315972,649,649,650,648,2154
20241002,140300,7480919003,649,649,649,648,3890
20241002,140200,7478396753,649,651,651,649,6786
20241002,140100,7473990915,651,652,654,651,6200
20241002,140000,7469952376,654,652,655,648,3959
20241002,135900,7467379640,653,653,653,648,5809
20241002,135800,7463600649,652,648,653,647,1477
20241002,135700,7462644655,648,652,654,647,8330
20241002,135600,7457244341,654,654,654,650,4
20241002,135500,7457241732,649,650,655,649,1770
20241002,135400,7456087757,651,655,658,650,10668
20241002,135300,7449129287,657,654,658,652,11236
20241002,135200,7441762340,655,648,655,646,6641
20241002,135100,7437438606,649,648,649,646,3753
20241002,135000,7435007469,649,647,649,646,1322
20241002,134900,7434152169,647,648,648,646,12084
20241002,134800,7426341476,648,649,649,648,3146
20241002,134700,7424302678,651,651,651,651,1565
20241002,134600,7423283863,651,648,651,647,7641
20241002,134500,7418339912,647,649,649,646,4566
20241002,134400,7415386200,650,652,653,648,1655
20241002,134300,7414310658,652,655,655,650,1076
20241002,134200,7413608893,650,659,659,650,5261
20241002,134100,7410175916,655,654,659,654,582
20241002,134000,7409794878,654,654,665,654,19169
20241002,133900,7397140817,654,649,654,645,12005
20241002,133800,7389365228,649,656,656,649,11742
20241002,133700,7381697350,655,658,658,654,26436
20241002,133600,7364368166,655,652,658,651,14399
20241002,133500,7354952202,651,650,652,644,11853
20241002,133400,7347272202,649,644,657,644,28030
20241002,133300,7329012333,644,643,644,641,2017
20241002,133200,7327718605,645,642,645,641,3916
20241002,133100,7325204922,640,643,643,639,33343
20241002,133000,7303847685,641,642,644,641,28013
20241002,132900,7285884231,643,642,644,642,1747
20241002,132800,7284761982,643,644,644,642,4060
20241002,132700,7282152521,644,646,646,641,9978
20241002,132600,7275733930,646,645,649,644,9420
20241002,132500,7269647977,651,640,654,635,51871
20241002,132400,7236265688,641,651,652,640,20405
20241002,132300,7223125990,651,658,660,646,71076
20241002,132200,7176727842,662,659,662,657,3685
20241002,132100,7174301298,662,662,662,662,561
20241002,132000,7173929916,664,662,664,657,1745
20241002,131900,7172777304,663,657,664,656,7086
20241002,131800,7168111183,662,662,662,662,4
20241002,131700,7168108535,663,660,663,660,3750
20241002,131600,7165624844,660,659,660,657,7665
20241002,131500,7160580623,659,661,661,659,3532
20241002,131400,7158249683,665,665,666,660,7113
20241002,131300,7153525495,666,662,666,658,5090
20241002,131200,7150159371,662,662,662,657,12710
20241002,131100,7141787662,662,665,665,662,1512
20241002,131000,7140785966,665,667,667,664,2731
20241002,130900,7138969540,665,668,668,665,8638
20241002,130800,7133209573,668,666,668,666,21501
20241002,130700,7118869557,666,665,666,663,11523
20241002,130600,7111207345,666,662,666,662,9645
20241002,130500,7104799977,662,662,662,662,456
20241002,130400,7104498105,663,660,663,659,3588
20241002,130300,7102127490,660,661,661,660,158
20241002,130200,7102023085,661,660,661,658,3988
20241002,130100,7099397057,658,660,660,657,1179
20241002,130000,7098621211,660,656,661,656,11288
20241002,125900,7091206311,657,658,661,657,12126
20241002,125800,7083216191,658,659,660,657,12651
20241002,125700,7074890632,659,664,667,659,29109
20241002,125600,7055648530,667,664,667,662,13291
20241002,125500,7046842994,662,664,666,662,2220
20241002,125400,7045372124,666,665,667,663,9811
20241002,125300,7038860818,666,668,671,665,8721
20241002,125200,7033052211,671,670,675,668,10226
20241002,125100,7026189441,670,666,670,665,8972
20241002,125000,7020197359,666,668,668,665,4612
20241002,124900,7017129749,668,670,672,665,9481
20241002,124800,7010777686,670,666,671,665,29579
20241002,124700,6991056327,666,664,666,664,10647
20241002,124600,6983974070,664,662,664,662,7584
20241002,124500,6978946653,665,660,665,660,6689
20241002,124400,6974518756,660,658,662,658,22311
20241002,124300,6959796780,659,662,662,657,9316
20241002,124200,6953660229,662,661,663,659,20881
20241002,124100,6939866327,662,664,665,660,13543
20241002,124000,6930893228,664,659,667,658,30604
20241002,123900,6910635095,658,655,659,652,7698
20241002,123800,6905591488,658,662,663,650,58257
20241002,123700,6867507253,661,661,664,659,43742
20241002,123600,6838613125,661,664,667,661,13088
20241002,123500,6829919033,664,663,667,660,31129
20241002,123400,6809310890,662,667,668,661,37380
20241002,123300,6784557748,667,661,668,660,36736
20241002,123200,6760185320,666,679,679,659,116767
20241002,123100,6682430334,680,680,682,677,16793
20241002,123000,6671028930,678,682,682,676,7898
20241002,122900,6665669326,682,687,687,669,68763
20241002,122800,6618983868,688,688,688,686,21829
20241002,122700,6603966764,679,679,679,679,0
20241002,122600,6603966764,679,688,688,679,37429
20241002,122500,6578450898,686,690,691,686,32555
20241002,122400,6556071800,687,686,692,681,44231
20241002,122300,6525624059,682,711,711,681,129515
20241002,122200,6435137598,711,711,712,710,15302
20241002,122100,6424267301,711,713,713,711,11935
20241002,122000,6415765436,713,712,713,710,19708
20241002,121900,6401759122,712,713,713,712,6703
20241002,121800,6396986255,713,715,715,713,7165
20241002,121700,6391867600,715,715,716,715,1357
20241002,121600,6390897336,715,716,716,715,1634
20241002,121500,6389728787,715,715,716,715,6180
20241002,121400,6385309936,716,716,717,716,1032
20241002,121300,6384570745,716,717,717,716,963
20241002,121200,6383880316,717,715,717,715,9654
20241002,121100,6376967729,716,715,716,715,19
20241002,121000,6376954138,716,715,716,715,361
20241002,120900,6376695972,716,716,717,715,2670
20241002,120800,6374785728,716,716,717,716,2697
20241002,120700,6372854656,716,717,717,716,1600
20241002,120600,6371709013,717,716,717,716,1399
20241002,120500,6370707308,716,716,717,716,1495
20241002,120400,6369636883,717,717,717,717,1859
20241002,120300,6368303980,717,715,717,715,4426
20241002,120200,6365135364,715,715,715,715,20
20241002,120100,6365121064,715,717,718,715,1162
20241002,120000,6364288114,718,716,718,716,1950
20241002,115900,6362889331,716,716,716,716,696
20241002,115800,6362390995,715,716,716,715,885
20241002,115700,6361757336,715,717,718,715,5514
20241002,115600,6357809161,718,718,718,716,1723
20241002,115500,6356573747,719,715,719,715,4982
20241002,115400,6353010431,715,716,716,714,2856
20241002,115300,6350968839,719,714,719,714,4503
20241002,115200,6347752647,715,714,719,714,3102
20241002,115100,6345534132,714,716,716,714,11025
20241002,115000,6337654207,717,716,717,716,160
20241002,114900,6337539497,716,718,718,716,3988
20241002,114800,6334678006,717,718,718,716,3033
20241002,114700,6332505661,716,719,719,714,4916
20241002,114600,6328994603,719,715,719,715,3631
20241002,114500,6326397626,715,716,720,715,6396
20241002,114400,6321821188,717,717,717,716,720
20241002,114300,6321305501,717,717,717,716,2165
20241002,114200,6319755196,715,716,717,714,17466
20241002,114100,6307264555,717,722,722,716,6928
20241002,114000,6302286054,721,726,726,721,3853
20241002,113900,6299499081,726,727,729,725,14496
20241002,113800,6288958448,728,727,729,726,32504
20241002,113700,6265299919,728,726,728,725,35139
20241002,113600,6239759803,727,719,727,718,19939
20241002,113500,6225300033,724,718,726,714,53110
20241002,113400,6187187918,718,719,719,717,2978
20241002,113300,6185050705,719,715,719,715,3973
20241002,113200,6182201195,716,715,716,715,3412
20241002,113100,6179758407,715,715,716,715,1891
20241002,113000,6178406334,714,713,714,712,3737
20241002,112900,6175743973,716,713,716,712,9125
20241002,112800,6169236010,716,716,716,712,921
20241002,112700,6168578218,712,715,719,712,12852
20241002,112600,6159388126,717,715,717,715,3752
20241002,112500,6156700284,716,714,717,714,3949
20241002,112400,6153879748,714,712,714,712,2772
20241002,112300,6151904187,714,714,717,710,23659
20241002,112200,6135075728,712,718,718,711,28828
20241002,112100,6114466539,719,720,720,717,4523
20241002,112000,6111219010,719,723,723,719,3342
20241002,111900,6108815099,725,725,725,725,400
20241002,111800,6108525099,725,722,725,719,8516
20241002,111700,6102391525,723,723,723,720,7286
20241002,111600,6097132116,725,722,725,721,4337
20241002,111500,6094000406,722,726,726,720,17864
20241002,111400,6081092930,725,726,729,725,2088
20241002,111300,6079578499,729,724,729,724,3956
20241002,111200,6076706155,724,727,727,724,384
20241002,111100,6076427599,727,725,727,723,8943
20241002,111000,6069956800,725,728,728,725,9037
20241002,110900,6063386796,727,729,729,725,16925
20241002,110800,6051094634,730,726,730,726,14175
20241002,110700,6040751121,726,726,727,725,3202
20241002,110600,6038426477,726,727,728,725,2557
20241002,110500,6036569566,727,731,731,727,20800
20241002,110400,6021399323,731,729,734,728,19852
20241002,110300,6006870623,728,730,733,726,17553
20241002,110200,5994031121,726,728,730,726,10392
20241002,110100,5986470796,728,725,731,724,24129
20241002,110000,5968877177,724,717,733,715,70680
20241002,105900,5917613134,716,716,718,715,14300
20241002,105800,5907379454,718,718,719,717,17848
20241002,105700,5894567342,718,719,719,718,13938
20241002,105600,5884557921,718,719,720,718,4436
20241002,105500,5881370880,718,719,720,718,8803
20241002,105400,5875041643,719,720,720,718,6602
20241002,105300,5870293942,720,720,720,720,3450
20241002,105200,5867809942,720,722,723,720,3131
20241002,105100,5865549489,722,719,722,719,12830
20241002,105000,5856320886,719,719,720,719,2824
20241002,104900,5854289198,719,720,720,719,7800
20241002,104800,5848673554,720,721,722,719,12302
20241002,104700,5839817160,721,722,723,720,16688
20241002,104600,5827783078,722,721,722,721,3474
20241002,104500,5825275152,722,723,723,719,14838
20241002,104400,5814591956,723,723,723,721,5294
20241002,104300,5810767863,723,720,723,720,2449
20241002,104200,5809003369,720,719,720,719,7297
20241002,104100,5803752410,720,722,722,719,4393
20241002,104000,5800588945,722,724,724,722,2236
20241002,103900,5798974545,724,720,724,719,6086
20241002,103800,5794583968,721,722,722,720,4914
20241002,103700,5791040766,723,724,725,722,10578
20241002,103600,5783388367,725,724,725,723,11095
20241002,103500,5775356686,724,718,724,718,11300
20241002,103400,5767206707,720,718,720,718,6091
20241002,103300,5762833171,718,716,721,716,2730
20241002,103200,5760868283,715,718,718,715,19411
20241002,103100,5746972522,718,720,721,718,18292
20241002,103000,5733808181,721,723,723,721,5946
20241002,102900,5729515476,723,722,725,720,12778
20241002,102800,5720274013,719,719,724,718,28920
20241002,102700,5699445103,718,718,718,718,2959
20241002,102600,5697320541,717,717,718,717,919
20241002,102500,5696661598,717,717,719,717,8078
20241002,102400,5690863476,717,718,719,717,1657
20241002,102300,5689673311,718,715,718,714,11610
20241002,102200,5681365523,715,717,717,714,4923
20241002,102100,5677842989,717,718,718,715,12947
20241002,102000,5668576852,719,717,719,715,23008
20241002,101900,5652085377,717,715,718,715,12142
20241002,101800,5643382683,715,720,720,715,13011
20241002,101700,5634048079,718,720,722,717,13395
20241002,101600,5624409114,722,719,722,716,9791
20241002,101500,5617379345,719,722,723,716,31448
20241002,101400,5594762018,723,723,727,721,27201
20241002,101300,5575059190,723,725,727,720,67189
20241002,101200,5526449693,721,719,725,715,37737
20241002,101100,5499268596,719,712,719,712,15892
20241002,101000,5487904986,713,712,713,710,19896
20241002,100900,5473755609,712,715,715,711,15261
20241002,100800,5462880803,714,714,716,713,10395
20241002,100700,5455452369,714,714,716,712,19942
20241002,100600,5441206499,714,714,715,711,30699
20241002,100500,5419331230,714,709,715,709,18311
20241002,100400,5406296719,709,714,714,709,94924
20241002,100300,5338836722,714,717,719,714,50477
20241002,100200,5302669629,717,720,720,717,26299
20241002,100100,5283789382,720,719,722,716,36786
20241002,100000,5257408576,716,728,729,716,93157
20241002,095900,5190303977,729,733,733,727,42125
20241002,095800,5159576265,731,734,738,729,128462
20241002,095700,5065279675,734,733,734,728,74694
20241002,095600,5010640302,730,730,733,727,71956
20241002,095500,4958114242,729,726,732,724,76212
20241002,095400,4902557430,726,722,730,722,56658
20241002,095300,4861404184,722,724,726,718,85116
20241002,095200,4799915920,725,720,727,718,42979
20241002,095100,4768851314,720,720,721,718,41699
20241002,095000,4738849332,721,725,728,720,112145
20241002,094900,4657642891,722,716,725,716,57340
20241002,094800,4616262920,719,710,722,709,52121
20241002,094700,4578973589,709,715,716,707,80507
20241002,094600,4521765739,715,712,718,712,6993
20241002,094500,4516766233,712,720,722,712,56047
20241002,094400,4476576449,721,718,722,715,43751
20241002,094300,4445138502,718,713,718,711,55078
20241002,094200,4405869058,713,716,720,712,56584
20241002,094100,4365349623,717,715,722,713,61398
20241002,094000,4321277713,716,713,720,711,62864
20241002,093900,4276300400,712,708,717,704,100269
20241002,093800,4205000095,710,724,724,704,179422
20241002,093700,4077222525,723,722,728,721,61359
20241002,093600,4032724619,722,730,736,715,290198
20241002,093500,3822079662,729,725,731,723,163871
20241002,093400,3702900793,725,752,757,715,410669
20241002,093300,3401987748,752,769,770,746,260505
20241002,093200,3204678678,769,769,776,766,166956
20241002,093100,3076019942,769,777,791,765,384507
20241002,093000,2775886819,777,767,777,761,262840
20241002,092900,2573858171,761,791,791,753,981440
20241002,092800,1804667595,791,791,791,791,34445
20241002,092700,1777421600,791,791,791,791,43936
20241002,092600,1742668224,791,791,791,791,133004
20241002,092500,1637462060,791,791,791,791,46348
20241002,092400,1600800792,791,791,791,791,35377
20241002,092300,1572817585,791,791,791,791,18045
20241002,092200,1558543990,791,791,791,791,25148
20241002,092100,1538651922,791,791,791,791,110203
20241002,092000,1451481349,791,754,791,753,1392017
20241002,091900,357934111,753,753,753,753,0
20241002,091800,357934111,753,731,753,729,124574
20241002,091700,265595438,731,685,740,668,251228
20241002,091600,88337961,680,680,680,680,0
20241002,091500,88337961,680,679,680,678,5693
20241002,091400,84468922,680,657,680,657,58687
20241002,091300,45197074,659,654,659,648,4414
20241002,091200,42310123,654,653,654,648,7161
20241002,091100,37642198,652,653,653,651,13746
20241002,091000,28677005,651,657,657,651,8819
20241002,090900,22914355,657,664,666,653,10044
20241002,090800,16246518,656,667,667,651,9126
20241002,090700,10211031,655,640,661,640,9058
20241002,090600,4290779,639,633,639,633,3170
20241002,090500,2283107,630,630,630,630,3
20241002,090400,2281217,630,630,630,630,1122
20241002,090300,1574357,630,630,630,630,1
20241002,090200,1573727,630,630,630,630,0
20241002,090100,1573727,630,619,630,619,1000
20241002,090000,948155,619,619,619,618,1532