KissMeData/010690/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,185500,855703260,8920,8920,8920,8920,2094
20241002,185400,855703260,8920,8920,8920,8920,0
20241002,185300,855703260,8920,8920,8920,8920,0
20241002,185200,855703260,8920,8920,8920,8920,0
20241002,185100,855703260,8920,8920,8920,8920,0
20241002,185000,855703260,8920,8920,8920,8920,0
20241002,184900,855703260,8920,8920,8920,8920,0
20241002,184800,855703260,8920,8920,8920,8920,0
20241002,184700,855703260,8920,8920,8920,8920,0
20241002,184600,855703260,8920,8920,8920,8920,0
20241002,184500,855703260,8920,8920,8920,8920,0
20241002,184400,855703260,8920,8920,8920,8920,0
20241002,184300,855703260,8920,8920,8920,8920,0
20241002,184200,855703260,8920,8920,8920,8920,0
20241002,184100,855703260,8920,8920,8920,8920,0
20241002,184000,855703260,8920,8920,8920,8920,0
20241002,183900,855703260,8920,8920,8920,8920,0
20241002,183800,855703260,8920,8920,8920,8920,0
20241002,183700,855703260,8920,8920,8920,8920,0
20241002,183600,855703260,8920,8920,8920,8920,0
20241002,183500,855703260,8920,8920,8920,8920,0
20241002,183400,855703260,8920,8920,8920,8920,0
20241002,183300,855703260,8920,8920,8920,8920,0
20241002,183200,855703260,8920,8920,8920,8920,0
20241002,183100,855703260,8920,8920,8920,8920,0
20241002,183000,855703260,8920,8920,8920,8920,0
20241002,182900,855703260,8920,8920,8920,8920,0
20241002,182800,855703260,8920,8920,8920,8920,0
20241002,182700,855703260,8920,8920,8920,8920,0
20241002,182600,855703260,8920,8920,8920,8920,0
20241002,182500,855703260,8920,8920,8920,8920,2094
20241002,182400,855703260,8920,8920,8920,8920,0
20241002,182300,855703260,8920,8920,8920,8920,0
20241002,182200,855703260,8920,8920,8920,8920,0
20241002,182100,855703260,8920,8920,8920,8920,0
20241002,182000,855703260,8920,8920,8920,8920,0
20241002,181900,855703260,8920,8920,8920,8920,0
20241002,181800,855703260,8920,8920,8920,8920,0
20241002,181700,855703260,8920,8920,8920,8920,0
20241002,181600,855703260,8920,8920,8920,8920,0
20241002,181500,855703260,8920,8920,8920,8920,0
20241002,181400,855703260,8920,8920,8920,8920,0
20241002,181300,855703260,8920,8920,8920,8920,0
20241002,181200,855703260,8920,8920,8920,8920,0
20241002,181100,855703260,8920,8920,8920,8920,0
20241002,181000,855703260,8920,8920,8920,8920,0
20241002,180900,855703260,8920,8920,8920,8920,0
20241002,180800,855703260,8920,8920,8920,8920,0
20241002,180700,855703260,8920,8920,8920,8920,0
20241002,180600,855703260,8920,8920,8920,8920,0
20241002,180500,855703260,8920,8920,8920,8920,0
20241002,180400,855703260,8920,8920,8920,8920,0
20241002,180300,855703260,8920,8920,8920,8920,0
20241002,180200,855703260,8920,8920,8920,8920,0
20241002,180100,855703260,8920,8920,8920,8920,0
20241002,180000,855703260,8920,8920,8920,8920,0
20241002,175900,855703260,8920,8920,8920,8920,0
20241002,175800,855703260,8920,8920,8920,8920,0
20241002,175700,855703260,8920,8920,8920,8920,0
20241002,175600,855703260,8920,8920,8920,8920,0
20241002,175500,855703260,8920,8920,8920,8920,2094
20241002,175400,855703260,8920,8920,8920,8920,0
20241002,175300,855703260,8920,8920,8920,8920,0
20241002,175200,855703260,8920,8920,8920,8920,0
20241002,175100,855703260,8920,8920,8920,8920,0
20241002,175000,855703260,8920,8920,8920,8920,0
20241002,174900,855703260,8920,8920,8920,8920,0
20241002,174800,855703260,8920,8920,8920,8920,0
20241002,174700,855703260,8920,8920,8920,8920,0
20241002,174600,855703260,8920,8920,8920,8920,0
20241002,174500,855703260,8920,8920,8920,8920,0
20241002,174400,855703260,8920,8920,8920,8920,0
20241002,174300,855703260,8920,8920,8920,8920,0
20241002,174200,855703260,8920,8920,8920,8920,0
20241002,174100,855703260,8920,8920,8920,8920,0
20241002,174000,855703260,8920,8920,8920,8920,0
20241002,173900,855703260,8920,8920,8920,8920,0
20241002,173800,855703260,8920,8920,8920,8920,0
20241002,173700,855703260,8920,8920,8920,8920,0
20241002,173600,855703260,8920,8920,8920,8920,0
20241002,173500,855703260,8920,8920,8920,8920,0
20241002,173400,855703260,8920,8920,8920,8920,0
20241002,173300,855703260,8920,8920,8920,8920,0
20241002,173200,855703260,8920,8920,8920,8920,0
20241002,173100,855703260,8920,8920,8920,8920,0
20241002,173000,855703260,8920,8920,8920,8920,0
20241002,172900,855703260,8920,8920,8920,8920,0
20241002,172800,855703260,8920,8920,8920,8920,0
20241002,172700,855703260,8920,8920,8920,8920,0
20241002,172600,855703260,8920,8920,8920,8920,0
20241002,172500,855703260,8920,8920,8920,8920,2094
20241002,172400,855703260,8920,8920,8920,8920,0
20241002,172300,855703260,8920,8920,8920,8920,0
20241002,172200,855703260,8920,8920,8920,8920,0
20241002,172100,855703260,8920,8920,8920,8920,0
20241002,172000,855703260,8920,8920,8920,8920,0
20241002,171900,855703260,8920,8920,8920,8920,0
20241002,171800,855703260,8920,8920,8920,8920,0
20241002,171700,855703260,8920,8920,8920,8920,0
20241002,171600,855703260,8920,8920,8920,8920,0
20241002,171500,855703260,8920,8920,8920,8920,0
20241002,171400,855703260,8920,8920,8920,8920,0
20241002,171300,855703260,8920,8920,8920,8920,0
20241002,171200,855703260,8920,8920,8920,8920,0
20241002,171100,855703260,8920,8920,8920,8920,0
20241002,171000,855703260,8920,8920,8920,8920,0
20241002,170900,855703260,8920,8920,8920,8920,0
20241002,170800,855703260,8920,8920,8920,8920,0
20241002,170700,855703260,8920,8920,8920,8920,0
20241002,170600,855703260,8920,8920,8920,8920,0
20241002,170500,855703260,8920,8920,8920,8920,0
20241002,170400,855703260,8920,8920,8920,8920,0
20241002,170300,855703260,8920,8920,8920,8920,0
20241002,170200,855703260,8920,8920,8920,8920,0
20241002,170100,855703260,8920,8920,8920,8920,0
20241002,170000,855703260,8920,8920,8920,8920,0
20241002,165900,855703260,8920,8920,8920,8920,0
20241002,165800,855703260,8920,8920,8920,8920,0
20241002,165700,855703260,8920,8920,8920,8920,0
20241002,165600,855703260,8920,8920,8920,8920,0
20241002,165500,855703260,8920,8920,8920,8920,2094
20241002,165400,855703260,8920,8920,8920,8920,0
20241002,165300,855703260,8920,8920,8920,8920,0
20241002,165200,855703260,8920,8920,8920,8920,0
20241002,165100,855703260,8920,8920,8920,8920,0
20241002,165000,855703260,8920,8920,8920,8920,0
20241002,164900,855703260,8920,8920,8920,8920,0
20241002,164800,855703260,8920,8920,8920,8920,0
20241002,164700,855703260,8920,8920,8920,8920,0
20241002,164600,855703260,8920,8920,8920,8920,0
20241002,164500,855703260,8920,8920,8920,8920,0
20241002,164400,855703260,8920,8920,8920,8920,0
20241002,164300,855703260,8920,8920,8920,8920,0
20241002,164200,855703260,8920,8920,8920,8920,0
20241002,164100,855703260,8920,8920,8920,8920,0
20241002,164000,855703260,8920,8920,8920,8920,0
20241002,163900,855703260,8920,8920,8920,8920,0
20241002,163800,855703260,8920,8920,8920,8920,0
20241002,163700,855703260,8920,8920,8920,8920,0
20241002,163600,855703260,8920,8920,8920,8920,0
20241002,163500,855703260,8920,8920,8920,8920,0
20241002,163400,855703260,8920,8920,8920,8920,0
20241002,163300,855703260,8920,8920,8920,8920,0
20241002,163200,855703260,8920,8920,8920,8920,0
20241002,163100,855703260,8920,8920,8920,8920,0
20241002,163000,855703260,8920,8920,8920,8920,0
20241002,162900,855703260,8920,8920,8920,8920,0
20241002,162800,855703260,8920,8920,8920,8920,0
20241002,162700,855703260,8920,8920,8920,8920,0
20241002,162600,855703260,8920,8920,8920,8920,0
20241002,162500,855703260,8920,8920,8920,8920,2094
20241002,162400,855703260,8920,8920,8920,8920,0
20241002,162300,855703260,8920,8920,8920,8920,0
20241002,162200,855703260,8920,8920,8920,8920,0
20241002,162100,855703260,8920,8920,8920,8920,0
20241002,162000,855703260,8920,8920,8920,8920,0
20241002,161900,855703260,8920,8920,8920,8920,0
20241002,161800,855703260,8920,8920,8920,8920,0
20241002,161700,855703260,8920,8920,8920,8920,0
20241002,161600,855703260,8920,8920,8920,8920,0
20241002,161500,855703260,8920,8920,8920,8920,0
20241002,161400,855703260,8920,8920,8920,8920,0
20241002,161300,855703260,8920,8920,8920,8920,0
20241002,161200,855703260,8920,8920,8920,8920,0
20241002,161100,855703260,8920,8920,8920,8920,0
20241002,161000,855703260,8920,8920,8920,8920,0
20241002,160900,855703260,8920,8920,8920,8920,0
20241002,160800,855703260,8920,8920,8920,8920,0
20241002,160700,855703260,8920,8920,8920,8920,0
20241002,160600,855703260,8920,8920,8920,8920,0
20241002,160500,855703260,8920,8920,8920,8920,0
20241002,160400,855703260,8920,8920,8920,8920,0
20241002,160300,855703260,8920,8920,8920,8920,0
20241002,160200,855703260,8920,8920,8920,8920,0
20241002,160100,855703260,8920,8920,8920,8920,0
20241002,160000,855703260,8920,8920,8920,8920,0
20241002,155900,855703260,8920,8920,8920,8920,0
20241002,155800,855703260,8920,8920,8920,8920,0
20241002,155700,855703260,8920,8920,8920,8920,0
20241002,155600,855703260,8920,8920,8920,8920,0
20241002,155500,855703260,8920,8920,8920,8920,2094
20241002,155400,855703260,8920,8920,8920,8920,0
20241002,155300,855703260,8920,8920,8920,8920,0
20241002,155200,855703260,8920,8920,8920,8920,0
20241002,155100,855703260,8920,8920,8920,8920,0
20241002,155000,855703260,8920,8920,8920,8920,0
20241002,154900,855703260,8920,8920,8920,8920,0
20241002,154800,855703260,8920,8920,8920,8920,0
20241002,154700,855703260,8920,8920,8920,8920,0
20241002,154600,855703260,8920,8920,8920,8920,0
20241002,154500,855703260,8920,8920,8920,8920,0
20241002,154400,855703260,8920,8920,8920,8920,0
20241002,154300,855703260,8920,8920,8920,8920,0
20241002,154200,855703260,8920,8920,8920,8920,0
20241002,154100,855703260,8920,8920,8920,8920,0
20241002,154000,855703260,8920,8920,8920,8920,0
20241002,153900,855703260,8920,8920,8920,8920,0
20241002,153800,855703260,8920,8920,8920,8920,0
20241002,153700,855703260,8920,8920,8920,8920,0
20241002,153600,855703260,8920,8920,8920,8920,0
20241002,153500,855703260,8920,8920,8920,8920,0
20241002,153400,855703260,8920,8920,8920,8920,0
20241002,153300,855703260,8920,8920,8920,8920,0
20241002,153200,855703260,8920,8920,8920,8920,0
20241002,153100,855703260,8920,8920,8920,8920,0
20241002,153000,855703260,8920,8920,8920,8920,2094
20241002,152900,837024780,8960,8960,8960,8960,0
20241002,152800,837024780,8960,8960,8960,8960,0
20241002,152700,837024780,8960,8960,8960,8960,0
20241002,152600,837024780,8960,8960,8960,8960,0
20241002,152500,837024780,8960,8960,8960,8960,0
20241002,152400,837024780,8960,8960,8960,8960,0
20241002,152300,837024780,8960,8960,8960,8960,0
20241002,152200,837024780,8960,8960,8960,8960,0
20241002,152100,837024780,8960,8960,8960,8960,0
20241002,152000,837024780,8960,8960,8960,8960,0
20241002,151900,837024780,8960,8990,8990,8960,377
20241002,151800,833638300,8990,8990,8990,8990,156
20241002,151700,832235860,8990,8940,8990,8920,308
20241002,151600,829480780,8940,8940,8990,8940,2193
20241002,151500,809875120,8940,8940,8940,8930,1237
20241002,151400,798826340,8940,8940,8940,8940,100
20241002,151300,797932340,8940,8940,8940,8940,293
20241002,151200,795312920,8930,8940,8940,8930,120
20241002,151100,794240320,8940,8940,8940,8940,302
20241002,151000,791540440,8940,8940,8940,8940,1942
20241002,150900,774178960,8940,8940,8940,8940,200
20241002,150800,772390960,8930,8930,8930,8930,17
20241002,150700,772239150,8930,8930,8930,8930,300
20241002,150600,769560150,8930,8930,8930,8930,2
20241002,150500,769542290,8930,8940,8940,8930,532
20241002,150400,764788390,8940,8950,8950,8940,763
20241002,150300,757966560,8950,8960,8960,8950,1204
20241002,150200,747187770,8960,8960,8960,8960,64
20241002,150100,746614330,8960,8960,8960,8950,516
20241002,150000,741995970,8960,8960,8960,8960,30
20241002,145900,741727170,8950,8970,8970,8950,115
20241002,145800,740696680,8960,8960,8960,8960,10
20241002,145700,740607080,8970,8970,8970,8970,0
20241002,145600,740607080,8970,8970,8970,8970,60
20241002,145500,740068880,8970,8970,8970,8960,1176
20241002,145400,729530570,8970,8980,8980,8970,160
20241002,145300,728094770,8980,9000,9000,8980,90
20241002,145200,727285320,8990,8990,8990,8990,0
20241002,145100,727285320,8990,8990,8990,8990,51
20241002,145000,726826830,9000,9000,9000,9000,1
20241002,144900,726817830,9000,9000,9000,9000,67
20241002,144800,726214830,8960,8970,8970,8960,370
20241002,144700,722898980,8970,8970,8970,8970,117
20241002,144600,721849490,8970,8970,8970,8970,0
20241002,144500,721849490,8970,8970,8970,8970,0
20241002,144400,721849490,8970,8970,8970,8970,0
20241002,144300,721849490,8970,8970,8970,8970,24
20241002,144200,721634210,8970,8970,8970,8970,0
20241002,144100,721634210,8970,8970,8970,8970,0
20241002,144000,721634210,8970,8970,8970,8970,0
20241002,143900,721634210,8970,8970,8970,8970,0
20241002,143800,721634210,8970,8970,8970,8970,50
20241002,143700,721185710,8970,8980,8980,8970,940
20241002,143600,712752970,8980,8980,8980,8980,11
20241002,143500,712654190,8990,8990,8990,8990,52
20241002,143400,712186710,8990,8990,8990,8990,41
20241002,143300,711818120,8990,8990,8990,8990,108
20241002,143200,710847200,8990,8990,8990,8990,52
20241002,143100,710379720,9000,9000,9000,9000,0
20241002,143000,710379720,9000,9000,9000,9000,1
20241002,142900,710370720,8970,8970,8970,8970,1
20241002,142800,710361750,8970,8980,8980,8970,154
20241002,142700,708978880,8980,8980,8980,8980,0
20241002,142600,708978880,8980,8980,8980,8980,690
20241002,142500,702782680,9000,9000,9000,9000,53
20241002,142400,702305680,9000,9020,9020,9000,437
20241002,142300,698370140,9020,9020,9020,9020,0
20241002,142200,698370140,9020,9020,9020,9020,27
20241002,142100,698126600,9020,9020,9020,9020,50
20241002,142000,697675600,9020,9020,9020,9020,0
20241002,141900,697675600,9020,9020,9020,9020,2
20241002,141800,697657560,9020,9020,9020,9020,227
20241002,141700,695610020,9020,9020,9020,9020,0
20241002,141600,695610020,9020,9020,9020,9020,100
20241002,141500,694708020,9020,9020,9020,9020,0
20241002,141400,694708020,9020,9020,9020,9020,3
20241002,141300,694680960,9020,9020,9020,9020,51
20241002,141200,694220940,9020,9020,9020,9020,1
20241002,141100,694211920,9020,9020,9020,9020,0
20241002,141000,694211920,9020,9010,9020,9010,238
20241002,140900,692067530,8980,8980,8980,8980,0
20241002,140800,692067530,8980,8980,8980,8980,0
20241002,140700,692067530,8980,8980,8980,8980,0
20241002,140600,692067530,8980,8980,8980,8980,2
20241002,140500,692049570,8980,9000,9000,8980,445
20241002,140400,688051480,8990,8990,8990,8990,0
20241002,140300,688051480,8990,8990,8990,8990,1
20241002,140200,688042490,8990,8990,8990,8990,0
20241002,140100,688042490,8990,8990,8990,8990,39
20241002,140000,687691880,8990,8990,8990,8990,96
20241002,135900,686828840,8990,8990,8990,8990,49
20241002,135800,686388330,8990,8990,8990,8990,135
20241002,135700,685174680,8980,8980,8980,8980,0
20241002,135600,685174680,8980,9020,9020,8980,45
20241002,135500,684770380,9000,9000,9000,9000,51
20241002,135400,684311380,9020,9020,9020,9020,50
20241002,135300,683860380,9000,9020,9020,9000,165
20241002,135200,682375350,9010,9010,9010,9010,0
20241002,135100,682375350,9010,9010,9010,9010,49
20241002,135000,681933860,9000,9000,9000,9000,1
20241002,134900,681924860,9010,9000,9010,9000,51
20241002,134800,681465810,9000,9000,9000,9000,0
20241002,134700,681465810,9000,9000,9000,9000,135
20241002,134600,680250810,9000,9000,9000,9000,1
20241002,134500,680241810,8980,8980,8980,8980,0
20241002,134400,680241810,8980,8980,8980,8980,0
20241002,134300,680241810,8980,8980,8980,8980,0
20241002,134200,680241810,8980,8980,8980,8980,0
20241002,134100,680241810,8980,8980,8980,8980,180
20241002,134000,678625410,8980,8990,8990,8980,663
20241002,133900,672668060,8980,8980,8980,8980,0
20241002,133800,672668060,8980,8990,8990,8980,70
20241002,133700,672038960,8990,8990,8990,8990,0
20241002,133600,672038960,8990,8990,8990,8990,63
20241002,133500,671472590,8990,8990,8990,8990,94
20241002,133400,670627530,8980,8990,8990,8980,409
20241002,133300,666954110,9000,9000,9000,9000,6
20241002,133200,666900110,9000,9000,9000,9000,50
20241002,133100,666450110,9000,9000,9000,9000,0
20241002,133000,666450110,9000,8990,9000,8990,163
20241002,132900,664983740,8990,8990,8990,8990,1
20241002,132800,664974750,8990,8990,8990,8990,0
20241002,132700,664974750,8990,8980,8990,8980,222
20241002,132600,662980540,8990,8980,8990,8980,155
20241002,132500,661588440,8990,9000,9000,8990,477
20241002,132400,657297840,9010,9010,9010,9010,50
20241002,132300,656847340,9010,9010,9010,9010,100
20241002,132200,655946340,9010,9010,9010,9010,0
20241002,132100,655946340,9010,9010,9010,9010,206
20241002,132000,654090280,9010,9010,9010,9010,0
20241002,131900,654090280,9010,9020,9020,9010,53
20241002,131800,653612250,9020,9020,9020,9020,237
20241002,131700,651474510,9020,9020,9020,9020,0
20241002,131600,651474510,9020,9020,9020,9020,0
20241002,131500,651474510,9020,9020,9020,9020,0
20241002,131400,651474510,9020,9020,9020,9020,0
20241002,131300,651474510,9020,9020,9020,9020,0
20241002,131200,651474510,9020,9020,9020,9020,1
20241002,131100,651465490,9040,9040,9040,9040,51
20241002,131000,651004450,9040,9040,9040,9040,0
20241002,130900,651004450,9040,9040,9040,9040,0
20241002,130800,651004450,9040,9040,9040,9040,50
20241002,130700,650552450,9040,9010,9040,9010,2
20241002,130600,650534400,9030,9030,9030,9030,51
20241002,130500,650073870,9030,9030,9030,9030,0
20241002,130400,650073870,9030,9040,9040,9030,127
20241002,130300,648926910,9030,9040,9040,9030,160
20241002,130200,647481190,9040,9040,9040,9040,0
20241002,130100,647481190,9040,9040,9040,9040,53
20241002,130000,647002070,9050,9050,9050,9050,1
20241002,125900,646993020,9040,9040,9040,9040,0
20241002,125800,646993020,9040,9050,9050,9040,111
20241002,125700,645989570,9050,9050,9050,9050,250
20241002,125600,643727070,9050,9050,9050,9050,0
20241002,125500,643727070,9050,9050,9050,9050,0
20241002,125400,643727070,9050,9050,9050,9050,71
20241002,125300,643084520,9040,9040,9040,9040,225
20241002,125200,641050520,9040,9040,9040,9040,250
20241002,125100,638790520,9040,9040,9040,9040,0
20241002,125000,638790520,9040,9040,9040,9040,30
20241002,124900,638519320,9030,9030,9030,9030,70
20241002,124800,637887220,9030,9030,9030,9030,3
20241002,124700,637860130,9030,9030,9030,9030,2
20241002,124600,637842070,9030,9040,9040,9030,504
20241002,124500,633288810,9040,9040,9040,9040,200
20241002,124400,631480810,9030,9030,9030,9030,3
20241002,124300,631453720,9030,9030,9030,9030,35
20241002,124200,631137670,9030,9030,9030,9030,222
20241002,124100,629133010,9030,9030,9030,9030,150
20241002,124000,627778510,9000,9000,9000,9000,0
20241002,123900,627778510,9000,9030,9040,9000,724
20241002,123800,621257650,9030,9030,9030,9030,0
20241002,123700,621257650,9030,9030,9030,9030,286
20241002,123600,618675070,9030,9030,9030,9030,711
20241002,123500,612254740,9030,9030,9030,9030,0
20241002,123400,612254740,9030,9030,9030,9030,0
20241002,123300,612254740,9030,9030,9030,9020,53
20241002,123200,611776170,9030,9030,9030,9010,107
20241002,123100,610811960,9030,9030,9030,9030,1
20241002,123000,610802930,9030,9020,9030,9020,1116
20241002,122900,600734810,9010,9010,9010,9010,50
20241002,122800,600284310,9000,9000,9000,9000,0
20241002,122700,600284310,9000,9000,9000,9000,6
20241002,122600,600230310,9000,9000,9000,9000,1
20241002,122500,600221310,9020,9020,9020,9020,50
20241002,122400,599770310,9020,9020,9020,9020,0
20241002,122300,599770310,9020,9020,9020,9020,1
20241002,122200,599761290,9020,9020,9020,9020,50
20241002,122100,599310290,9020,9000,9020,9000,144
20241002,122000,598013670,9020,9010,9020,9010,9
20241002,121900,597932570,9010,9010,9020,9010,271
20241002,121800,595490290,9010,9010,9010,9010,0
20241002,121700,595490290,9010,9010,9010,9010,0
20241002,121600,595490290,9010,9010,9010,9010,0
20241002,121500,595490290,9010,9010,9010,9010,0
20241002,121400,595490290,9010,9010,9010,9010,0
20241002,121300,595490290,9010,9010,9010,9010,6
20241002,121200,595436230,9010,9010,9010,9010,20
20241002,121100,595256030,9010,9020,9020,9010,70
20241002,121000,594624830,8980,8980,8980,8980,5
20241002,120900,594579930,8980,9010,9010,8980,205
20241002,120800,592735300,9010,9010,9010,9010,5
20241002,120700,592690250,9010,9010,9010,9010,0
20241002,120600,592690250,9010,9010,9010,9010,1
20241002,120500,592681240,9010,9010,9010,9010,1
20241002,120400,592672230,9010,9010,9010,9010,0
20241002,120300,592672230,9010,9010,9010,9010,22
20241002,120200,592474010,8980,8980,8980,8980,0
20241002,120100,592474010,8980,9020,9020,8980,191
20241002,120000,590755010,9020,9010,9020,9010,68
20241002,115900,590141830,9010,9010,9010,9010,1
20241002,115800,590132820,9000,9000,9000,9000,0
20241002,115700,590132820,9000,9000,9000,9000,0
20241002,115600,590132820,9000,9000,9000,9000,44
20241002,115500,589736820,8990,8970,8990,8970,939
20241002,115400,581302230,8980,8980,8980,8980,0
20241002,115300,581302230,8980,8980,8980,8980,2
20241002,115200,581284270,8970,8970,8970,8970,0
20241002,115100,581284270,8970,8970,8970,8970,0
20241002,115000,581284270,8970,8980,8980,8970,355
20241002,114900,578099370,8980,8980,8980,8980,0
20241002,114800,578099370,8980,8980,8980,8980,1
20241002,114700,578090390,8980,8990,8990,8980,103
20241002,114600,577164790,8990,8990,8990,8990,0
20241002,114500,577164790,8990,8990,8990,8990,1
20241002,114400,577155800,8990,8990,8990,8990,50
20241002,114300,576706300,8990,8990,8990,8990,67
20241002,114200,576103970,8990,8990,8990,8990,173
20241002,114100,574548700,8990,8990,8990,8990,5
20241002,114000,574503750,8980,8990,8990,8980,50
20241002,113900,574054590,8980,8980,8980,8980,300
20241002,113800,571360590,8950,9000,9000,8950,1316
20241002,113700,559552000,9000,9010,9010,9000,95
20241002,113600,558696100,9010,9010,9010,9010,0
20241002,113500,558696100,9010,9010,9010,9010,0
20241002,113400,558696100,9010,9010,9010,9010,3
20241002,113300,558669070,9020,9020,9020,9020,50
20241002,113200,558218070,9020,9010,9020,9010,104
20241002,113100,557281020,9020,9030,9030,9020,596
20241002,113000,551905000,9030,9030,9030,9030,25
20241002,112900,551679250,9020,9020,9020,9020,0
20241002,112800,551679250,9020,9020,9020,9020,205
20241002,112700,549830150,9020,9020,9020,9020,0
20241002,112600,549830150,9020,9030,9030,9020,113
20241002,112500,548809800,9020,9020,9020,9020,1060
20241002,112400,539248600,9020,9030,9030,9020,1205
20241002,112300,528379450,9030,9030,9030,9030,151
20241002,112200,527015920,9030,9030,9030,9030,9
20241002,112100,526934650,9040,9040,9040,9040,94
20241002,112000,526084890,9050,9040,9050,9040,138
20241002,111900,524836870,9040,9040,9040,9040,10
20241002,111800,524746470,9040,9040,9040,9040,6
20241002,111700,524692230,9040,9040,9040,9040,222
20241002,111600,522685350,9040,9040,9040,9040,1
20241002,111500,522676310,9040,9020,9040,9020,140
20241002,111400,521413050,9020,9020,9020,9020,1
20241002,111300,521404030,9020,9030,9030,9020,200
20241002,111200,519599990,9040,9040,9040,9040,50
20241002,111100,519147990,9020,9020,9020,9020,15
20241002,111000,519012690,9030,9030,9030,9030,10
20241002,110900,518922390,9030,9030,9030,9030,100
20241002,110800,518019390,9030,9040,9040,9030,18
20241002,110700,517856700,9040,9040,9040,9040,102
20241002,110600,516934620,9040,9040,9040,9040,102
20241002,110500,516012540,9020,9020,9020,9020,20
20241002,110400,515832140,9020,9020,9020,9020,115
20241002,110300,514794840,9000,9000,9000,9000,0
20241002,110200,514794840,9000,9010,9010,9000,10
20241002,110100,514704790,8980,8980,8980,8980,0
20241002,110000,514704790,8980,8980,8980,8980,0
20241002,105900,514704790,8980,8980,8980,8980,0
20241002,105800,514704790,8980,8980,8980,8980,108
20241002,105700,513734950,9020,9020,9020,9020,0
20241002,105600,513734950,9020,9020,9020,9020,50
20241002,105500,513283950,9020,9020,9020,9020,2
20241002,105400,513265910,8960,8960,8960,8960,2
20241002,105300,513247990,8960,9000,9000,8960,108
20241002,105200,512278310,9000,9000,9000,9000,342
20241002,105100,509200310,9010,9010,9010,9010,0
20241002,105000,509200310,9010,9010,9010,9010,50
20241002,104900,508749810,9010,8980,9010,8960,4038
20241002,104800,472475060,8990,8980,8990,8970,2850
20241002,104700,446875840,8960,8970,8970,8960,225
20241002,104600,444857970,8960,8990,8990,8960,77
20241002,104500,444166510,8960,8960,8960,8960,0
20241002,104400,444166510,8960,8970,8970,8960,332
20241002,104300,441189240,8970,8990,8990,8970,537
20241002,104200,436369090,9000,9000,9000,9000,0
20241002,104100,436369090,9000,9000,9000,9000,0
20241002,104000,436369090,9000,9000,9000,9000,130
20241002,103900,435199090,9000,9000,9000,9000,0
20241002,103800,435199090,9000,9000,9000,9000,40
20241002,103700,434839090,9010,9010,9010,9000,410
20241002,103600,431146990,9010,9010,9010,9010,1
20241002,103500,431137980,9010,9020,9020,9010,660
20241002,103400,425184880,9020,9020,9020,9020,80
20241002,103300,424463280,9020,9020,9020,9020,94
20241002,103200,423615400,9020,9020,9020,9020,76
20241002,103100,422929880,9010,9010,9010,9010,106
20241002,103000,421974820,9010,9010,9020,9000,109
20241002,102900,420992620,9020,9010,9020,9010,227
20241002,102800,418946350,9000,9000,9010,9000,503
20241002,102700,414415310,9000,9000,9000,9000,2
20241002,102600,414397310,8960,8960,8960,8960,0
20241002,102500,414397310,8960,8960,8960,8960,0
20241002,102400,414397310,8960,8990,8990,8930,301
20241002,102300,411702540,9000,9000,9000,9000,2
20241002,102200,411684540,9000,9010,9010,9000,22
20241002,102100,411486340,9000,9000,9000,9000,5
20241002,102000,411441340,9000,9010,9010,9000,138
20241002,101900,410199040,9050,9000,9050,9000,196
20241002,101800,408432820,9000,9000,9000,8980,600
20241002,101700,403033220,9010,9000,9010,9000,730
20241002,101600,396456220,9000,8980,9000,8980,187
20241002,101500,394775060,8970,8950,8970,8950,649
20241002,101400,388957920,8960,8950,8960,8950,2
20241002,101300,388940010,8950,8950,8950,8950,0
20241002,101200,388940010,8950,8950,8950,8950,209
20241002,101100,387069460,8950,8950,8950,8950,100
20241002,101000,386174460,8940,8940,8940,8940,2
20241002,100900,386156580,8940,8950,8950,8940,5028
20241002,100800,341205980,8950,8950,8960,8950,174
20241002,100700,339648650,8950,8950,8950,8940,341
20241002,100600,336596710,8950,8950,8950,8950,27
20241002,100500,336355060,8950,8940,8950,8940,505
20241002,100400,331837630,8930,8920,8930,8910,1296
20241002,100300,320274830,8880,8900,8900,8880,1225
20241002,100200,309395140,8880,8890,8910,8880,661
20241002,100100,303514350,8890,8890,8890,8890,0
20241002,100000,303514350,8890,8890,8890,8890,4
20241002,095900,303478790,8890,8890,8890,8890,0
20241002,095800,303478790,8890,8890,8890,8880,304
20241002,095700,300776420,8880,8890,8890,8880,150
20241002,095600,299444410,8890,8890,8890,8890,26
20241002,095500,299213270,8890,8890,8890,8890,3
20241002,095400,299186600,8890,8890,8890,8890,0
20241002,095300,299186600,8890,8900,8900,8890,570
20241002,095200,294119290,8900,8900,8900,8900,33
20241002,095100,293825590,8910,8900,8910,8900,265
20241002,095000,291467070,8910,8910,8910,8910,82
20241002,094900,290736450,8900,8900,8900,8900,58
20241002,094800,290220250,8900,8910,8910,8900,82
20241002,094700,289490440,8900,8900,8900,8900,659
20241002,094600,283625340,8900,8900,8900,8900,489
20241002,094500,279273240,8910,8910,8910,8910,40
20241002,094400,278916840,8900,8910,8910,8900,79
20241002,094300,278213050,8920,8940,8940,8920,115
20241002,094200,277187190,8940,8930,8940,8910,112
20241002,094100,276186890,8930,8930,8930,8930,19
20241002,094000,276017220,8930,8900,8930,8900,163
20241002,093900,274564350,8900,8900,8900,8900,26
20241002,093800,274332950,8900,8900,8900,8900,503
20241002,093700,269856250,8900,8920,8920,8900,117
20241002,093600,268812890,8900,8900,8900,8870,609
20241002,093500,263402010,8900,8900,8900,8900,1
20241002,093400,263393110,8900,8880,8900,8880,79
20241002,093300,262690570,8870,8870,8870,8870,265
20241002,093200,260340020,8880,8880,8880,8860,48
20241002,093100,259913820,8870,8860,8870,8860,1097
20241002,093000,250194300,8860,8860,8860,8860,1
20241002,092900,250185440,8860,8860,8860,8860,40
20241002,092800,249831040,8860,8890,8890,8860,1065
20241002,092700,240387520,8890,8890,8900,8890,50
20241002,092600,239942950,8880,8870,8880,8870,653
20241002,092500,234145810,8880,8890,8890,8870,1175
20241002,092400,223713390,8890,8890,8890,8880,499
20241002,092300,219280580,8890,8890,8890,8890,743
20241002,092200,212675310,8880,8890,8890,8880,203
20241002,092100,210872640,8880,8900,8910,8880,4328
20241002,092000,172407380,8910,8920,8920,8910,1089
20241002,091900,162704140,8900,8900,8910,8900,427
20241002,091800,158903770,8900,8910,8910,8900,607
20241002,091700,153499990,8910,8930,8930,8910,324
20241002,091600,150608050,8940,8940,8940,8940,10
20241002,091500,150518650,8940,8950,8950,8940,104
20241002,091400,149588070,8950,8930,8950,8930,239
20241002,091300,147453030,8930,8900,8930,8900,1213
20241002,091200,136631570,8890,8890,8890,8880,857
20241002,091100,129020310,8890,8920,8920,8890,3844
20241002,091000,94790680,8920,8930,8930,8920,737
20241002,090900,88216630,8920,8950,8950,8920,887
20241002,090800,80299800,8950,8950,8950,8950,226
20241002,090700,78277100,8950,8940,8950,8940,383
20241002,090600,74850050,8950,8960,8960,8920,338
20241002,090500,71831830,8960,8930,8960,8920,190
20241002,090400,70135480,8920,8920,8920,8920,375
20241002,090300,66790480,8920,8970,8970,8920,369
20241002,090200,63489460,8970,9000,9000,8920,3590
20241002,090100,31293500,9000,9000,9000,8950,149
20241002,090000,29955200,9000,8950,9060,8930,3244