KissMeData/032190/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,191400,599134220,11610,11610,11610,11610,969
20241002,191300,599134220,11610,11610,11610,11610,0
20241002,191200,599134220,11610,11610,11610,11610,0
20241002,191100,599134220,11610,11610,11610,11610,0
20241002,191000,599134220,11610,11610,11610,11610,0
20241002,190900,599134220,11610,11610,11610,11610,0
20241002,190800,599134220,11610,11610,11610,11610,0
20241002,190700,599134220,11610,11610,11610,11610,0
20241002,190600,599134220,11610,11610,11610,11610,0
20241002,190500,599134220,11610,11610,11610,11610,0
20241002,190400,599134220,11610,11610,11610,11610,0
20241002,190300,599134220,11610,11610,11610,11610,0
20241002,190200,599134220,11610,11610,11610,11610,0
20241002,190100,599134220,11610,11610,11610,11610,0
20241002,190000,599134220,11610,11610,11610,11610,0
20241002,185900,599134220,11610,11610,11610,11610,0
20241002,185800,599134220,11610,11610,11610,11610,0
20241002,185700,599134220,11610,11610,11610,11610,0
20241002,185600,599134220,11610,11610,11610,11610,0
20241002,185500,599134220,11610,11610,11610,11610,0
20241002,185400,599134220,11610,11610,11610,11610,0
20241002,185300,599134220,11610,11610,11610,11610,0
20241002,185200,599134220,11610,11610,11610,11610,0
20241002,185100,599134220,11610,11610,11610,11610,0
20241002,185000,599134220,11610,11610,11610,11610,0
20241002,184900,599134220,11610,11610,11610,11610,0
20241002,184800,599134220,11610,11610,11610,11610,0
20241002,184700,599134220,11610,11610,11610,11610,0
20241002,184600,599134220,11610,11610,11610,11610,0
20241002,184500,599134220,11610,11610,11610,11610,0
20241002,184400,599134220,11610,11610,11610,11610,969
20241002,184300,599134220,11610,11610,11610,11610,0
20241002,184200,599134220,11610,11610,11610,11610,0
20241002,184100,599134220,11610,11610,11610,11610,0
20241002,184000,599134220,11610,11610,11610,11610,0
20241002,183900,599134220,11610,11610,11610,11610,0
20241002,183800,599134220,11610,11610,11610,11610,0
20241002,183700,599134220,11610,11610,11610,11610,0
20241002,183600,599134220,11610,11610,11610,11610,0
20241002,183500,599134220,11610,11610,11610,11610,0
20241002,183400,599134220,11610,11610,11610,11610,0
20241002,183300,599134220,11610,11610,11610,11610,0
20241002,183200,599134220,11610,11610,11610,11610,0
20241002,183100,599134220,11610,11610,11610,11610,0
20241002,183000,599134220,11610,11610,11610,11610,0
20241002,182900,599134220,11610,11610,11610,11610,0
20241002,182800,599134220,11610,11610,11610,11610,0
20241002,182700,599134220,11610,11610,11610,11610,0
20241002,182600,599134220,11610,11610,11610,11610,0
20241002,182500,599134220,11610,11610,11610,11610,0
20241002,182400,599134220,11610,11610,11610,11610,0
20241002,182300,599134220,11610,11610,11610,11610,0
20241002,182200,599134220,11610,11610,11610,11610,0
20241002,182100,599134220,11610,11610,11610,11610,0
20241002,182000,599134220,11610,11610,11610,11610,0
20241002,181900,599134220,11610,11610,11610,11610,0
20241002,181800,599134220,11610,11610,11610,11610,0
20241002,181700,599134220,11610,11610,11610,11610,0
20241002,181600,599134220,11610,11610,11610,11610,0
20241002,181500,599134220,11610,11610,11610,11610,0
20241002,181400,599134220,11610,11610,11610,11610,969
20241002,181300,599134220,11610,11610,11610,11610,0
20241002,181200,599134220,11610,11610,11610,11610,0
20241002,181100,599134220,11610,11610,11610,11610,0
20241002,181000,599134220,11610,11610,11610,11610,0
20241002,180900,599134220,11610,11610,11610,11610,0
20241002,180800,599134220,11610,11610,11610,11610,0
20241002,180700,599134220,11610,11610,11610,11610,0
20241002,180600,599134220,11610,11610,11610,11610,0
20241002,180500,599134220,11610,11610,11610,11610,0
20241002,180400,599134220,11610,11610,11610,11610,0
20241002,180300,599134220,11610,11610,11610,11610,0
20241002,180200,599134220,11610,11610,11610,11610,0
20241002,180100,599134220,11610,11610,11610,11610,0
20241002,180000,599134220,11610,11610,11610,11610,0
20241002,175900,599134220,11610,11610,11610,11610,0
20241002,175800,599134220,11610,11610,11610,11610,0
20241002,175700,599134220,11610,11610,11610,11610,0
20241002,175600,599134220,11610,11610,11610,11610,0
20241002,175500,599134220,11610,11610,11610,11610,0
20241002,175400,599134220,11610,11610,11610,11610,0
20241002,175300,599134220,11610,11610,11610,11610,0
20241002,175200,599134220,11610,11610,11610,11610,0
20241002,175100,599134220,11610,11610,11610,11610,0
20241002,175000,599134220,11610,11610,11610,11610,0
20241002,174900,599134220,11610,11610,11610,11610,0
20241002,174800,599134220,11610,11610,11610,11610,0
20241002,174700,599134220,11610,11610,11610,11610,0
20241002,174600,599134220,11610,11610,11610,11610,0
20241002,174500,599134220,11610,11610,11610,11610,0
20241002,174400,599134220,11610,11610,11610,11610,969
20241002,174300,599134220,11610,11610,11610,11610,0
20241002,174200,599134220,11610,11610,11610,11610,0
20241002,174100,599134220,11610,11610,11610,11610,0
20241002,174000,599134220,11610,11610,11610,11610,0
20241002,173900,599134220,11610,11610,11610,11610,0
20241002,173800,599134220,11610,11610,11610,11610,0
20241002,173700,599134220,11610,11610,11610,11610,0
20241002,173600,599134220,11610,11610,11610,11610,0
20241002,173500,599134220,11610,11610,11610,11610,0
20241002,173400,599134220,11610,11610,11610,11610,0
20241002,173300,599134220,11610,11610,11610,11610,0
20241002,173200,599134220,11610,11610,11610,11610,0
20241002,173100,599134220,11610,11610,11610,11610,0
20241002,173000,599134220,11610,11610,11610,11610,0
20241002,172900,599134220,11610,11610,11610,11610,0
20241002,172800,599134220,11610,11610,11610,11610,0
20241002,172700,599134220,11610,11610,11610,11610,0
20241002,172600,599134220,11610,11610,11610,11610,0
20241002,172500,599134220,11610,11610,11610,11610,0
20241002,172400,599134220,11610,11610,11610,11610,0
20241002,172300,599134220,11610,11610,11610,11610,0
20241002,172200,599134220,11610,11610,11610,11610,0
20241002,172100,599134220,11610,11610,11610,11610,0
20241002,172000,599134220,11610,11610,11610,11610,0
20241002,171900,599134220,11610,11610,11610,11610,0
20241002,171800,599134220,11610,11610,11610,11610,0
20241002,171700,599134220,11610,11610,11610,11610,0
20241002,171600,599134220,11610,11610,11610,11610,0
20241002,171500,599134220,11610,11610,11610,11610,0
20241002,171400,599134220,11610,11610,11610,11610,969
20241002,171300,599134220,11610,11610,11610,11610,0
20241002,171200,599134220,11610,11610,11610,11610,0
20241002,171100,599134220,11610,11610,11610,11610,0
20241002,171000,599134220,11610,11610,11610,11610,0
20241002,170900,599134220,11610,11610,11610,11610,0
20241002,170800,599134220,11610,11610,11610,11610,0
20241002,170700,599134220,11610,11610,11610,11610,0
20241002,170600,599134220,11610,11610,11610,11610,0
20241002,170500,599134220,11610,11610,11610,11610,0
20241002,170400,599134220,11610,11610,11610,11610,0
20241002,170300,599134220,11610,11610,11610,11610,0
20241002,170200,599134220,11610,11610,11610,11610,0
20241002,170100,599134220,11610,11610,11610,11610,0
20241002,170000,599134220,11610,11610,11610,11610,0
20241002,165900,599134220,11610,11610,11610,11610,0
20241002,165800,599134220,11610,11610,11610,11610,0
20241002,165700,599134220,11610,11610,11610,11610,0
20241002,165600,599134220,11610,11610,11610,11610,0
20241002,165500,599134220,11610,11610,11610,11610,0
20241002,165400,599134220,11610,11610,11610,11610,0
20241002,165300,599134220,11610,11610,11610,11610,0
20241002,165200,599134220,11610,11610,11610,11610,0
20241002,165100,599134220,11610,11610,11610,11610,0
20241002,165000,599134220,11610,11610,11610,11610,0
20241002,164900,599134220,11610,11610,11610,11610,0
20241002,164800,599134220,11610,11610,11610,11610,0
20241002,164700,599134220,11610,11610,11610,11610,0
20241002,164600,599134220,11610,11610,11610,11610,0
20241002,164500,599134220,11610,11610,11610,11610,0
20241002,164400,599134220,11610,11610,11610,11610,969
20241002,164300,599134220,11610,11610,11610,11610,0
20241002,164200,599134220,11610,11610,11610,11610,0
20241002,164100,599134220,11610,11610,11610,11610,0
20241002,164000,599134220,11610,11610,11610,11610,0
20241002,163900,599134220,11610,11610,11610,11610,0
20241002,163800,599134220,11610,11610,11610,11610,0
20241002,163700,599134220,11610,11610,11610,11610,0
20241002,163600,599134220,11610,11610,11610,11610,0
20241002,163500,599134220,11610,11610,11610,11610,0
20241002,163400,599134220,11610,11610,11610,11610,0
20241002,163300,599134220,11610,11610,11610,11610,0
20241002,163200,599134220,11610,11610,11610,11610,0
20241002,163100,599134220,11610,11610,11610,11610,0
20241002,163000,599134220,11610,11610,11610,11610,0
20241002,162900,599134220,11610,11610,11610,11610,0
20241002,162800,599134220,11610,11610,11610,11610,0
20241002,162700,599134220,11610,11610,11610,11610,0
20241002,162600,599134220,11610,11610,11610,11610,0
20241002,162500,599134220,11610,11610,11610,11610,0
20241002,162400,599134220,11610,11610,11610,11610,0
20241002,162300,599134220,11610,11610,11610,11610,0
20241002,162200,599134220,11610,11610,11610,11610,0
20241002,162100,599134220,11610,11610,11610,11610,0
20241002,162000,599134220,11610,11610,11610,11610,0
20241002,161900,599134220,11610,11610,11610,11610,0
20241002,161800,599134220,11610,11610,11610,11610,0
20241002,161700,599134220,11610,11610,11610,11610,0
20241002,161600,599134220,11610,11610,11610,11610,0
20241002,161500,599134220,11610,11610,11610,11610,0
20241002,161400,599134220,11610,11610,11610,11610,969
20241002,161300,599134220,11610,11610,11610,11610,0
20241002,161200,599134220,11610,11610,11610,11610,0
20241002,161100,599134220,11610,11610,11610,11610,0
20241002,161000,599134220,11610,11610,11610,11610,0
20241002,160900,599134220,11610,11610,11610,11610,0
20241002,160800,599134220,11610,11610,11610,11610,0
20241002,160700,599134220,11610,11610,11610,11610,0
20241002,160600,599134220,11610,11610,11610,11610,0
20241002,160500,599134220,11610,11610,11610,11610,0
20241002,160400,599134220,11610,11610,11610,11610,0
20241002,160300,599134220,11610,11610,11610,11610,0
20241002,160200,599134220,11610,11610,11610,11610,0
20241002,160100,599134220,11610,11610,11610,11610,0
20241002,160000,599134220,11610,11610,11610,11610,0
20241002,155900,599134220,11610,11610,11610,11610,0
20241002,155800,599134220,11610,11610,11610,11610,0
20241002,155700,599134220,11610,11610,11610,11610,0
20241002,155600,599134220,11610,11610,11610,11610,0
20241002,155500,599134220,11610,11610,11610,11610,0
20241002,155400,599134220,11610,11610,11610,11610,0
20241002,155300,599134220,11610,11610,11610,11610,0
20241002,155200,599134220,11610,11610,11610,11610,0
20241002,155100,599134220,11610,11610,11610,11610,0
20241002,155000,599134220,11610,11610,11610,11610,0
20241002,154900,599134220,11610,11610,11610,11610,0
20241002,154800,599134220,11610,11610,11610,11610,0
20241002,154700,599134220,11610,11610,11610,11610,0
20241002,154600,599134220,11610,11610,11610,11610,0
20241002,154500,599134220,11610,11610,11610,11610,0
20241002,154400,599134220,11610,11610,11610,11610,969
20241002,154300,599134220,11610,11610,11610,11610,0
20241002,154200,599134220,11610,11610,11610,11610,0
20241002,154100,599134220,11610,11610,11610,11610,0
20241002,154000,599134220,11610,11610,11610,11610,0
20241002,153900,599134220,11610,11610,11610,11610,0
20241002,153800,599134220,11610,11610,11610,11610,0
20241002,153700,599134220,11610,11610,11610,11610,0
20241002,153600,599134220,11610,11610,11610,11610,0
20241002,153500,599134220,11610,11610,11610,11610,0
20241002,153400,599134220,11610,11610,11610,11610,0
20241002,153300,599134220,11610,11610,11610,11610,0
20241002,153200,599134220,11610,11610,11610,11610,0
20241002,153100,599134220,11610,11610,11610,11610,0
20241002,153000,599134220,11610,11610,11610,11610,969
20241002,152900,587884130,11610,11610,11610,11610,0
20241002,152800,587884130,11610,11610,11610,11610,0
20241002,152700,587884130,11610,11610,11610,11610,0
20241002,152600,587884130,11610,11610,11610,11610,0
20241002,152500,587884130,11610,11610,11610,11610,0
20241002,152400,587884130,11610,11610,11610,11610,0
20241002,152300,587884130,11610,11610,11610,11610,0
20241002,152200,587884130,11610,11610,11610,11610,0
20241002,152100,587884130,11610,11610,11610,11610,0
20241002,152000,587884130,11610,11610,11610,11610,0
20241002,151900,587884130,11610,11600,11610,11590,53
20241002,151800,587269810,11600,11600,11600,11600,79
20241002,151700,586353410,11600,11600,11600,11600,47
20241002,151600,585808210,11610,11610,11610,11610,89
20241002,151500,584774920,11610,11610,11610,11610,89
20241002,151400,583741630,11610,11610,11610,11610,327
20241002,151300,579945160,11610,11610,11610,11610,6
20241002,151200,579875500,11610,11610,11610,11610,144
20241002,151100,578203660,11610,11610,11610,11610,97
20241002,151000,577077490,11610,11610,11610,11610,81
20241002,150900,576137080,11600,11600,11600,11600,29
20241002,150800,575800680,11600,11610,11610,11600,227
20241002,150700,573166690,11600,11610,11610,11600,66
20241002,150600,572400630,11620,11620,11620,11620,99
20241002,150500,571250250,11630,11640,11640,11630,199
20241002,150400,568935680,11630,11630,11630,11630,0
20241002,150300,568935680,11630,11630,11630,11630,122
20241002,150200,567516820,11620,11620,11620,11610,255
20241002,150100,564554670,11620,11620,11620,11620,15
20241002,150000,564380370,11620,11620,11620,11620,92
20241002,145900,563311330,11620,11620,11630,11620,395
20241002,145800,558720010,11620,11620,11620,11620,0
20241002,145700,558720010,11620,11620,11620,11620,0
20241002,145600,558720010,11620,11620,11620,11620,75
20241002,145500,557848510,11610,11620,11620,11610,159
20241002,145400,556002230,11630,11630,11630,11630,83
20241002,145300,555036940,11630,11620,11630,11620,125
20241002,145200,553583480,11620,11630,11630,11620,201
20241002,145100,551246270,11640,11640,11640,11640,103
20241002,145000,550047350,11640,11640,11640,11640,75
20241002,144900,549174350,11650,11650,11650,11650,241
20241002,144800,546366700,11650,11650,11650,11650,84
20241002,144700,545388100,11650,11650,11650,11650,97
20241002,144600,544258050,11640,11640,11640,11640,0
20241002,144500,544258050,11640,11650,11650,11640,181
20241002,144400,542150400,11640,11640,11640,11640,0
20241002,144300,542150400,11640,11630,11640,11630,81
20241002,144200,541207600,11640,11640,11640,11640,105
20241002,144100,539985400,11630,11640,11640,11630,160
20241002,144000,538123880,11630,11630,11630,11630,5
20241002,143900,538065730,11610,11610,11610,11610,0
20241002,143800,538065730,11610,11620,11620,11600,406
20241002,143700,533353420,11620,11630,11630,11620,352
20241002,143600,529262330,11630,11630,11630,11630,203
20241002,143500,526901440,11640,11650,11650,11640,178
20241002,143400,524828620,11640,11640,11640,11640,0
20241002,143300,524828620,11640,11640,11640,11640,183
20241002,143200,522698500,11650,11650,11650,11650,77
20241002,143100,521801450,11650,11660,11660,11650,177
20241002,143000,519738490,11650,11650,11650,11650,0
20241002,142900,519738490,11650,11660,11660,11650,107
20241002,142800,518490980,11650,11650,11650,11650,81
20241002,142700,517547330,11640,11650,11650,11640,128
20241002,142600,516056430,11650,11650,11650,11650,79
20241002,142500,515136080,11650,11650,11650,11650,101
20241002,142400,513959430,11640,11660,11660,11640,612
20241002,142300,506831370,11660,11660,11660,11660,0
20241002,142200,506831370,11660,11660,11660,11660,91
20241002,142100,505770310,11660,11670,11670,11660,440
20241002,142000,500639820,11670,11660,11670,11660,152
20241002,141900,498866690,11660,11670,11670,11660,88
20241002,141800,497839740,11670,11670,11670,11670,105
20241002,141700,496614390,11650,11650,11650,11650,0
20241002,141600,496614390,11650,11670,11670,11650,297
20241002,141500,493151680,11660,11660,11660,11660,0
20241002,141400,493151680,11660,11690,11690,11660,108
20241002,141300,491892300,11680,11670,11680,11670,102
20241002,141200,490701050,11670,11670,11670,11670,74
20241002,141100,489837470,11660,11660,11660,11660,0
20241002,141000,489837470,11660,11660,11660,11660,77
20241002,140900,488939650,11650,11650,11650,11650,63
20241002,140800,488205700,11650,11660,11660,11650,99
20241002,140700,487051470,11660,11660,11660,11660,103
20241002,140600,485850490,11660,11660,11660,11660,74
20241002,140500,484987650,11660,11660,11660,11660,0
20241002,140400,484987650,11660,11650,11660,11650,115
20241002,140300,483646860,11650,11650,11650,11650,177
20241002,140200,481584810,11660,11660,11660,11660,111
20241002,140100,480290550,11660,11660,11660,11660,77
20241002,140000,479392730,11650,11660,11660,11650,237
20241002,135900,476631580,11670,11670,11680,11670,105
20241002,135800,475405400,11670,11680,11680,11660,300
20241002,135700,471904710,11680,11680,11680,11680,89
20241002,135600,470865190,11680,11680,11680,11680,95
20241002,135500,469755590,11680,11690,11690,11680,151
20241002,135400,467991090,11690,11690,11690,11690,0
20241002,135300,467991090,11690,11690,11690,11690,96
20241002,135200,466868850,11680,11680,11680,11680,12
20241002,135100,466728690,11680,11680,11680,11680,119
20241002,135000,465338770,11680,11680,11680,11680,75
20241002,134900,464462770,11680,11680,11680,11680,98
20241002,134800,463318130,11680,11680,11680,11680,79
20241002,134700,462395410,11670,11670,11670,11670,29
20241002,134600,462056980,11670,11670,11670,11670,98
20241002,134500,460913320,11660,11660,11660,11660,0
20241002,134400,460913320,11660,11660,11660,11660,6
20241002,134300,460843360,11670,11670,11670,11670,88
20241002,134200,459816400,11670,11670,11670,11670,141
20241002,134100,458170930,11670,11670,11670,11670,36
20241002,134000,457750810,11660,11660,11670,11660,171
20241002,133900,455755930,11670,11670,11670,11670,54
20241002,133800,455125750,11670,11650,11670,11650,109
20241002,133700,453854850,11650,11650,11650,11650,0
20241002,133600,453854850,11650,11640,11650,11640,210
20241002,133500,451410010,11630,11630,11630,11630,30
20241002,133400,451061110,11630,11630,11630,11620,500
20241002,133300,445247050,11630,11630,11630,11630,0
20241002,133200,445247050,11630,11630,11630,11630,198
20241002,133100,442944310,11610,11610,11610,11610,4
20241002,133000,442897870,11610,11610,11610,11610,104
20241002,132900,441690430,11610,11610,11610,11610,129
20241002,132800,440192740,11620,11620,11620,11620,73
20241002,132700,439344480,11610,11620,11620,11610,111
20241002,132600,438054890,11610,11610,11610,11610,0
20241002,132500,438054890,11610,11630,11630,11610,119
20241002,132400,436672920,11620,11620,11620,11620,11
20241002,132300,436545100,11640,11640,11640,11640,1
20241002,132200,436533460,11620,11620,11620,11620,505
20241002,132100,430665360,11620,11630,11630,11620,84
20241002,132000,429688450,11640,11640,11640,11640,0
20241002,131900,429688450,11640,11640,11640,11640,0
20241002,131800,429688450,11640,11640,11640,11640,100
20241002,131700,428524450,11640,11640,11640,11640,0
20241002,131600,428524450,11640,11640,11640,11640,99
20241002,131500,427372090,11650,11650,11650,11650,1
20241002,131400,427360440,11660,11660,11660,11660,0
20241002,131300,427360440,11660,11660,11660,11660,0
20241002,131200,427360440,11660,11660,11660,11660,0
20241002,131100,427360440,11660,11660,11660,11660,0
20241002,131000,427360440,11660,11660,11660,11660,1
20241002,130900,427348780,11640,11640,11640,11640,0
20241002,130800,427348780,11640,11640,11640,11640,0
20241002,130700,427348780,11640,11650,11650,11640,24
20241002,130600,427069410,11660,11660,11660,11660,0
20241002,130500,427069410,11660,11660,11660,11660,0
20241002,130400,427069410,11660,11660,11660,11660,29
20241002,130300,426731270,11680,11680,11680,11680,10
20241002,130200,426614470,11670,11670,11670,11670,0
20241002,130100,426614470,11670,11670,11670,11670,0
20241002,130000,426614470,11670,11670,11670,11670,86
20241002,125900,425610850,11670,11670,11670,11670,0
20241002,125800,425610850,11670,11670,11670,11670,0
20241002,125700,425610850,11670,11650,11670,11650,92
20241002,125600,424538370,11650,11650,11650,11650,0
20241002,125500,424538370,11650,11650,11650,11650,0
20241002,125400,424538370,11650,11650,11650,11650,0
20241002,125300,424538370,11650,11650,11650,11650,11
20241002,125200,424410220,11650,11650,11650,11650,0
20241002,125100,424410220,11650,11650,11650,11650,387
20241002,125000,419901670,11650,11660,11660,11650,373
20241002,124900,415552600,11660,11670,11670,11660,100
20241002,124800,414386590,11670,11670,11670,11670,0
20241002,124700,414386590,11670,11670,11670,11670,0
20241002,124600,414386590,11670,11670,11670,11670,7
20241002,124500,414304900,11660,11650,11660,11650,139
20241002,124400,412684270,11660,11650,11660,11650,63
20241002,124300,411950150,11650,11650,11650,11650,13
20241002,124200,411798700,11650,11650,11650,11650,1
20241002,124100,411787050,11640,11640,11640,11640,36
20241002,124000,411368010,11640,11650,11650,11640,119
20241002,123900,409982650,11600,11600,11600,11600,939
20241002,123800,399090250,11600,11600,11600,11600,10
20241002,123700,398974250,11640,11640,11640,11640,98
20241002,123600,397833530,11640,11640,11640,11640,69
20241002,123500,397030370,11640,11640,11640,11640,0
20241002,123400,397030370,11640,11640,11640,11640,0
20241002,123300,397030370,11640,11640,11640,11640,34
20241002,123200,396634610,11650,11650,11650,11650,1
20241002,123100,396622960,11650,11650,11650,11650,2
20241002,123000,396599660,11650,11650,11650,11650,0
20241002,122900,396599660,11650,11630,11650,11630,111
20241002,122800,395307440,11640,11640,11640,11640,63
20241002,122700,394574120,11640,11600,11640,11600,303
20241002,122600,391052000,11590,11590,11590,11590,0
20241002,122500,391052000,11590,11590,11590,11590,0
20241002,122400,391052000,11590,11590,11590,11590,0
20241002,122300,391052000,11590,11590,11590,11590,0
20241002,122200,391052000,11590,11580,11590,11580,653
20241002,122100,383485790,11580,11580,11580,11580,181
20241002,122000,381389810,11580,11580,11580,11580,0
20241002,121900,381389810,11580,11590,11590,11580,177
20241002,121800,379338650,11590,11590,11590,11590,0
20241002,121700,379338650,11590,11590,11590,11590,0
20241002,121600,379338650,11590,11590,11590,11590,7
20241002,121500,379257520,11580,11580,11580,11580,0
20241002,121400,379257520,11580,11580,11580,11580,0
20241002,121300,379257520,11580,11580,11580,11580,352
20241002,121200,375181360,11580,11580,11580,11580,100
20241002,121100,374023360,11580,11530,11580,11530,501
20241002,121000,368246780,11530,11530,11530,11530,0
20241002,120900,368246780,11530,11530,11530,11530,263
20241002,120800,365214390,11580,11580,11580,11580,47
20241002,120700,364670130,11570,11570,11570,11570,0
20241002,120600,364670130,11570,11570,11570,11570,0
20241002,120500,364670130,11570,11570,11570,11570,64
20241002,120400,363929650,11570,11570,11570,11570,0
20241002,120300,363929650,11570,11570,11570,11570,163
20241002,120200,362043740,11570,11570,11570,11570,0
20241002,120100,362043740,11570,11560,11570,11560,26
20241002,120000,361742930,11560,11530,11560,11530,203
20241002,115900,359401340,11570,11570,11570,11570,0
20241002,115800,359401340,11570,11570,11570,11570,0
20241002,115700,359401340,11570,11570,11570,11570,0
20241002,115600,359401340,11570,11560,11570,11560,59
20241002,115500,358719050,11520,11520,11520,11520,0
20241002,115400,358719050,11520,11520,11520,11520,0
20241002,115300,358719050,11520,11520,11520,11520,0
20241002,115200,358719050,11520,11520,11520,11520,10
20241002,115100,358603850,11520,11520,11520,11520,0
20241002,115000,358603850,11520,11520,11520,11520,0
20241002,114900,358603850,11520,11520,11520,11520,0
20241002,114800,358603850,11520,11520,11520,11520,2
20241002,114700,358580810,11510,11510,11510,11510,0
20241002,114600,358580810,11510,11510,11510,11510,0
20241002,114500,358580810,11510,11510,11510,11510,0
20241002,114400,358580810,11510,11510,11510,11510,0
20241002,114300,358580810,11510,11510,11510,11510,0
20241002,114200,358580810,11510,11510,11510,11510,90
20241002,114100,357544910,11520,11520,11520,11520,0
20241002,114000,357544910,11520,11520,11520,11520,0
20241002,113900,357544910,11520,11520,11520,11520,0
20241002,113800,357544910,11520,11520,11520,11520,0
20241002,113700,357544910,11520,11520,11520,11520,0
20241002,113600,357544910,11520,11550,11550,11520,2000
20241002,113500,334501390,11560,11560,11560,11560,0
20241002,113400,334501390,11560,11560,11560,11560,0
20241002,113300,334501390,11560,11560,11560,11560,153
20241002,113200,332732710,11570,11570,11570,11570,0
20241002,113100,332732710,11570,11570,11570,11570,2
20241002,113000,332709570,11560,11560,11560,11560,1
20241002,112900,332698010,11560,11560,11560,11560,84
20241002,112800,331726970,11570,11550,11570,11550,31
20241002,112700,331368880,11550,11550,11550,11550,0
20241002,112600,331368880,11550,11550,11550,11550,0
20241002,112500,331368880,11550,11550,11550,11550,1
20241002,112400,331357330,11550,11550,11550,11550,20
20241002,112300,331126330,11550,11550,11550,11550,60
20241002,112200,330433330,11540,11540,11540,11540,132
20241002,112100,328910050,11540,11540,11540,11540,1
20241002,112000,328898510,11550,11540,11550,11540,15
20241002,111900,328725400,11550,11550,11550,11550,191
20241002,111800,326519350,11560,11560,11560,11560,8
20241002,111700,326426870,11550,11550,11550,11550,84
20241002,111600,325456670,11560,11560,11560,11560,2
20241002,111500,325433550,11550,11560,11560,11550,2
20241002,111400,325410440,11560,11560,11560,11560,0
20241002,111300,325410440,11560,11560,11560,11560,282
20241002,111200,322150520,11560,11560,11560,11560,10
20241002,111100,322034920,11570,11570,11570,11570,0
20241002,111000,322034920,11570,11570,11570,11570,1
20241002,110900,322023350,11560,11560,11560,11560,127
20241002,110800,320555230,11560,11560,11560,11560,0
20241002,110700,320555230,11560,11560,11560,11560,0
20241002,110600,320555230,11560,11560,11560,11560,5
20241002,110500,320497430,11560,11560,11560,11560,29
20241002,110400,320162190,11550,11540,11550,11540,424
20241002,110300,315267310,11530,11530,11530,11530,0
20241002,110200,315267310,11530,11530,11530,11530,61
20241002,110100,314563980,11530,11530,11530,11530,29
20241002,110000,314229610,11530,11530,11530,11530,34
20241002,105900,313837590,11490,11490,11490,11490,0
20241002,105800,313837590,11490,11520,11520,11490,424
20241002,105700,308962540,11520,11530,11530,11520,13
20241002,105600,308812760,11540,11540,11540,11540,0
20241002,105500,308812760,11540,11540,11540,11540,2
20241002,105400,308789680,11540,11540,11540,11540,0
20241002,105300,308789680,11540,11540,11540,11540,0
20241002,105200,308789680,11540,11540,11540,11540,5
20241002,105100,308731980,11540,11540,11540,11540,14
20241002,105000,308570420,11530,11530,11530,11530,62
20241002,104900,307855560,11510,11510,11510,11510,175
20241002,104800,305841310,11510,11500,11510,11500,12
20241002,104700,305703200,11500,11510,11510,11500,356
20241002,104600,301605910,11510,11510,11510,11510,0
20241002,104500,301605910,11510,11510,11510,11510,0
20241002,104400,301605910,11510,11510,11510,11510,11
20241002,104300,301479300,11520,11520,11520,11520,168
20241002,104200,299543940,11530,11530,11530,11530,0
20241002,104100,299543940,11530,11530,11530,11530,0
20241002,104000,299543940,11530,11530,11530,11530,0
20241002,103900,299543940,11530,11530,11530,11530,0
20241002,103800,299543940,11530,11530,11530,11530,3
20241002,103700,299509350,11530,11500,11530,11500,297
20241002,103600,296092830,11500,11500,11500,11500,12
20241002,103500,295954830,11530,11530,11530,11530,0
20241002,103400,295954830,11530,11530,11530,11530,0
20241002,103300,295954830,11530,11530,11530,11530,396
20241002,103200,291388950,11530,11530,11530,11530,0
20241002,103100,291388950,11530,11530,11530,11530,0
20241002,103000,291388950,11530,11530,11530,11530,0
20241002,102900,291388950,11530,11510,11530,11510,2755
20241002,102800,259651070,11520,11500,11520,11500,3650
20241002,102700,217663720,11490,11480,11490,11480,31
20241002,102600,217307830,11480,11480,11480,11480,1
20241002,102500,217296350,11480,11480,11480,11480,0
20241002,102400,217296350,11480,11480,11480,11480,400
20241002,102300,212704350,11520,11470,11520,11470,37
20241002,102200,212278270,11480,11490,11490,11480,1175
20241002,102100,198784170,11490,11490,11490,11490,0
20241002,102000,198784170,11490,11530,11530,11490,142
20241002,101900,197152510,11500,11500,11500,11500,56
20241002,101800,196508510,11530,11530,11530,11530,0
20241002,101700,196508510,11530,11530,11530,11530,0
20241002,101600,196508510,11530,11530,11530,11530,10
20241002,101500,196393210,11530,11530,11530,11530,0
20241002,101400,196393210,11530,11530,11530,11530,0
20241002,101300,196393210,11530,11500,11530,11500,51
20241002,101200,195806680,11520,11530,11530,11520,70
20241002,101100,195000270,11520,11490,11520,11490,265
20241002,101000,191954370,11490,11490,11490,11490,1
20241002,100900,191942880,11490,11490,11490,11490,0
20241002,100800,191942880,11490,11490,11490,11490,1
20241002,100700,191931390,11500,11510,11510,11500,143
20241002,100600,190285710,11510,11510,11510,11510,0
20241002,100500,190285710,11510,11500,11510,11500,400
20241002,100400,185682030,11500,11490,11500,11490,451
20241002,100300,180498490,11460,11460,11460,11460,100
20241002,100200,179352490,11490,11490,11490,11490,0
20241002,100100,179352490,11490,11490,11490,11490,15
20241002,100000,179180140,11490,11490,11490,11490,0
20241002,095900,179180140,11490,11490,11490,11490,0
20241002,095800,179180140,11490,11490,11490,11490,10
20241002,095700,179065240,11490,11490,11490,11490,10
20241002,095600,178950340,11490,11490,11490,11490,1
20241002,095500,178938850,11450,11450,11450,11450,0
20241002,095400,178938850,11450,11450,11450,11450,30
20241002,095300,178595350,11450,11470,11470,11450,98
20241002,095200,177473050,11470,11470,11470,11470,622
20241002,095100,170338710,11470,11480,11480,11460,1469
20241002,095000,153483780,11490,11490,11490,11490,1
20241002,094900,153472290,11460,11460,11460,11460,15
20241002,094800,153300390,11500,11500,11500,11500,1
20241002,094700,153288890,11500,11500,11500,11500,10
20241002,094600,153173890,11500,11500,11500,11500,2
20241002,094500,153150890,11500,11500,11500,11500,91
20241002,094400,152104390,11470,11480,11480,11470,15
20241002,094300,151932240,11500,11480,11500,11480,3
20241002,094200,151897760,11480,11480,11480,11480,1
20241002,094100,151886280,11480,11490,11490,11480,101
20241002,094000,150725900,11490,11490,11490,11490,17
20241002,093900,150530570,11490,11450,11490,11450,659
20241002,093800,142983580,11450,11450,11450,11450,4
20241002,093700,142937780,11450,11470,11470,11450,504
20241002,093600,137165750,11470,11470,11470,11460,297
20241002,093500,133761440,11470,11470,11470,11470,16
20241002,093400,133577920,11470,11490,11490,11470,44
20241002,093300,133073170,11470,11460,11470,11460,112
20241002,093200,131789610,11460,11460,11460,11460,0
20241002,093100,131789610,11460,11470,11470,11460,20
20241002,093000,131560400,11470,11490,11490,11470,241
20241002,092900,128795770,11480,11480,11480,11480,0
20241002,092800,128795770,11480,11490,11490,11480,890
20241002,092700,118575050,11500,11510,11510,11500,220
20241002,092600,116044850,11510,11520,11520,11510,6
20241002,092500,115975780,11500,11500,11500,11500,100
20241002,092400,114825780,11490,11500,11500,11490,47
20241002,092300,114285400,11500,11500,11500,11500,152
20241002,092200,112537400,11490,11490,11490,11490,0
20241002,092100,112537400,11490,11500,11500,11490,431
20241002,092000,107585120,11500,11490,11500,11490,109
20241002,091900,106332620,11500,11500,11500,11500,10
20241002,091800,106217620,11470,11470,11470,11470,0
20241002,091700,106217620,11470,11500,11500,11470,500
20241002,091600,100481890,11520,11500,11520,11500,5
20241002,091500,100424330,11480,11500,11500,11470,1140
20241002,091400,87328100,11500,11520,11520,11500,576
20241002,091300,80699320,11520,11510,11520,11510,35
20241002,091200,80296200,11520,11500,11520,11490,282
20241002,091100,77052420,11500,11520,11520,11500,271
20241002,091000,73932950,11520,11550,11550,11520,231
20241002,090900,71268410,11560,11550,11560,11550,90
20241002,090800,70228060,11550,11590,11590,11550,765
20241002,090700,61377880,11590,11600,11630,11570,524
20241002,090600,55308540,11600,11630,11630,11600,899
20241002,090500,44876720,11630,11630,11630,11630,32
20241002,090400,44504560,11660,11650,11700,11650,1874
20241002,090300,22651830,11640,11610,11660,11600,108
20241002,090200,21394990,11610,11710,11710,11610,870
20241002,090100,11277880,11640,11630,11710,11630,238
20241002,090000,8502950,11650,11630,11650,11630,723