KissMeData/033790/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,191700,1384387270,9010,9010,9010,9010,1433
20241004,191600,1384387270,9010,9010,9010,9010,0
20241004,191500,1384387270,9010,9010,9010,9010,0
20241004,191400,1384387270,9010,9010,9010,9010,0
20241004,191300,1384387270,9010,9010,9010,9010,0
20241004,191200,1384387270,9010,9010,9010,9010,0
20241004,191100,1384387270,9010,9010,9010,9010,0
20241004,191000,1384387270,9010,9010,9010,9010,0
20241004,190900,1384387270,9010,9010,9010,9010,0
20241004,190800,1384387270,9010,9010,9010,9010,0
20241004,190700,1384387270,9010,9010,9010,9010,0
20241004,190600,1384387270,9010,9010,9010,9010,0
20241004,190500,1384387270,9010,9010,9010,9010,0
20241004,190400,1384387270,9010,9010,9010,9010,0
20241004,190300,1384387270,9010,9010,9010,9010,0
20241004,190200,1384387270,9010,9010,9010,9010,0
20241004,190100,1384387270,9010,9010,9010,9010,0
20241004,190000,1384387270,9010,9010,9010,9010,0
20241004,185900,1384387270,9010,9010,9010,9010,0
20241004,185800,1384387270,9010,9010,9010,9010,0
20241004,185700,1384387270,9010,9010,9010,9010,0
20241004,185600,1384387270,9010,9010,9010,9010,0
20241004,185500,1384387270,9010,9010,9010,9010,0
20241004,185400,1384387270,9010,9010,9010,9010,0
20241004,185300,1384387270,9010,9010,9010,9010,0
20241004,185200,1384387270,9010,9010,9010,9010,0
20241004,185100,1384387270,9010,9010,9010,9010,0
20241004,185000,1384387270,9010,9010,9010,9010,0
20241004,184900,1384387270,9010,9010,9010,9010,0
20241004,184800,1384387270,9010,9010,9010,9010,0
20241004,184700,1384387270,9010,9010,9010,9010,1433
20241004,184600,1384387270,9010,9010,9010,9010,0
20241004,184500,1384387270,9010,9010,9010,9010,0
20241004,184400,1384387270,9010,9010,9010,9010,0
20241004,184300,1384387270,9010,9010,9010,9010,0
20241004,184200,1384387270,9010,9010,9010,9010,0
20241004,184100,1384387270,9010,9010,9010,9010,0
20241004,184000,1384387270,9010,9010,9010,9010,0
20241004,183900,1384387270,9010,9010,9010,9010,0
20241004,183800,1384387270,9010,9010,9010,9010,0
20241004,183700,1384387270,9010,9010,9010,9010,0
20241004,183600,1384387270,9010,9010,9010,9010,0
20241004,183500,1384387270,9010,9010,9010,9010,0
20241004,183400,1384387270,9010,9010,9010,9010,0
20241004,183300,1384387270,9010,9010,9010,9010,0
20241004,183200,1384387270,9010,9010,9010,9010,0
20241004,183100,1384387270,9010,9010,9010,9010,0
20241004,183000,1384387270,9010,9010,9010,9010,0
20241004,182900,1384387270,9010,9010,9010,9010,0
20241004,182800,1384387270,9010,9010,9010,9010,0
20241004,182700,1384387270,9010,9010,9010,9010,0
20241004,182600,1384387270,9010,9010,9010,9010,0
20241004,182500,1384387270,9010,9010,9010,9010,0
20241004,182400,1384387270,9010,9010,9010,9010,0
20241004,182300,1384387270,9010,9010,9010,9010,0
20241004,182200,1384387270,9010,9010,9010,9010,0
20241004,182100,1384387270,9010,9010,9010,9010,0
20241004,182000,1384387270,9010,9010,9010,9010,0
20241004,181900,1384387270,9010,9010,9010,9010,0
20241004,181800,1384387270,9010,9010,9010,9010,0
20241004,181700,1384387270,9010,9010,9010,9010,1433
20241004,181600,1384387270,9010,9010,9010,9010,0
20241004,181500,1384387270,9010,9010,9010,9010,0
20241004,181400,1384387270,9010,9010,9010,9010,0
20241004,181300,1384387270,9010,9010,9010,9010,0
20241004,181200,1384387270,9010,9010,9010,9010,0
20241004,181100,1384387270,9010,9010,9010,9010,0
20241004,181000,1384387270,9010,9010,9010,9010,0
20241004,180900,1384387270,9010,9010,9010,9010,0
20241004,180800,1384387270,9010,9010,9010,9010,0
20241004,180700,1384387270,9010,9010,9010,9010,0
20241004,180600,1384387270,9010,9010,9010,9010,0
20241004,180500,1384387270,9010,9010,9010,9010,0
20241004,180400,1384387270,9010,9010,9010,9010,0
20241004,180300,1384387270,9010,9010,9010,9010,0
20241004,180200,1384387270,9010,9010,9010,9010,0
20241004,180100,1384387270,9010,9010,9010,9010,0
20241004,180000,1384387270,9010,9010,9010,9010,0
20241004,175900,1384387270,9010,9010,9010,9010,0
20241004,175800,1384387270,9010,9010,9010,9010,0
20241004,175700,1384387270,9010,9010,9010,9010,0
20241004,175600,1384387270,9010,9010,9010,9010,0
20241004,175500,1384387270,9010,9010,9010,9010,0
20241004,175400,1384387270,9010,9010,9010,9010,0
20241004,175300,1384387270,9010,9010,9010,9010,0
20241004,175200,1384387270,9010,9010,9010,9010,0
20241004,175100,1384387270,9010,9010,9010,9010,0
20241004,175000,1384387270,9010,9010,9010,9010,0
20241004,174900,1384387270,9010,9010,9010,9010,0
20241004,174800,1384387270,9010,9010,9010,9010,0
20241004,174700,1384387270,9010,9010,9010,9010,1433
20241004,174600,1384387270,9010,9010,9010,9010,0
20241004,174500,1384387270,9010,9010,9010,9010,0
20241004,174400,1384387270,9010,9010,9010,9010,0
20241004,174300,1384387270,9010,9010,9010,9010,0
20241004,174200,1384387270,9010,9010,9010,9010,0
20241004,174100,1384387270,9010,9010,9010,9010,0
20241004,174000,1384387270,9010,9010,9010,9010,0
20241004,173900,1384387270,9010,9010,9010,9010,0
20241004,173800,1384387270,9010,9010,9010,9010,0
20241004,173700,1384387270,9010,9010,9010,9010,0
20241004,173600,1384387270,9010,9010,9010,9010,0
20241004,173500,1384387270,9010,9010,9010,9010,0
20241004,173400,1384387270,9010,9010,9010,9010,0
20241004,173300,1384387270,9010,9010,9010,9010,0
20241004,173200,1384387270,9010,9010,9010,9010,0
20241004,173100,1384387270,9010,9010,9010,9010,0
20241004,173000,1384387270,9010,9010,9010,9010,0
20241004,172900,1384387270,9010,9010,9010,9010,0
20241004,172800,1384387270,9010,9010,9010,9010,0
20241004,172700,1384387270,9010,9010,9010,9010,0
20241004,172600,1384387270,9010,9010,9010,9010,0
20241004,172500,1384387270,9010,9010,9010,9010,0
20241004,172400,1384387270,9010,9010,9010,9010,0
20241004,172300,1384387270,9010,9010,9010,9010,0
20241004,172200,1384387270,9010,9010,9010,9010,0
20241004,172100,1384387270,9010,9010,9010,9010,0
20241004,172000,1384387270,9010,9010,9010,9010,0
20241004,171900,1384387270,9010,9010,9010,9010,0
20241004,171800,1384387270,9010,9010,9010,9010,0
20241004,171700,1384387270,9010,9010,9010,9010,1433
20241004,171600,1384387270,9010,9010,9010,9010,0
20241004,171500,1384387270,9010,9010,9010,9010,0
20241004,171400,1384387270,9010,9010,9010,9010,0
20241004,171300,1384387270,9010,9010,9010,9010,0
20241004,171200,1384387270,9010,9010,9010,9010,0
20241004,171100,1384387270,9010,9010,9010,9010,0
20241004,171000,1384387270,9010,9010,9010,9010,0
20241004,170900,1384387270,9010,9010,9010,9010,0
20241004,170800,1384387270,9010,9010,9010,9010,0
20241004,170700,1384387270,9010,9010,9010,9010,0
20241004,170600,1384387270,9010,9010,9010,9010,0
20241004,170500,1384387270,9010,9010,9010,9010,0
20241004,170400,1384387270,9010,9010,9010,9010,0
20241004,170300,1384387270,9010,9010,9010,9010,0
20241004,170200,1384387270,9010,9010,9010,9010,0
20241004,170100,1384387270,9010,9010,9010,9010,0
20241004,170000,1384387270,9010,9010,9010,9010,0
20241004,165900,1384387270,9010,9010,9010,9010,0
20241004,165800,1384387270,9010,9010,9010,9010,0
20241004,165700,1384387270,9010,9010,9010,9010,0
20241004,165600,1384387270,9010,9010,9010,9010,0
20241004,165500,1384387270,9010,9010,9010,9010,0
20241004,165400,1384387270,9010,9010,9010,9010,0
20241004,165300,1384387270,9010,9010,9010,9010,0
20241004,165200,1384387270,9010,9010,9010,9010,0
20241004,165100,1384387270,9010,9010,9010,9010,0
20241004,165000,1384387270,9010,9010,9010,9010,0
20241004,164900,1384387270,9010,9010,9010,9010,0
20241004,164800,1384387270,9010,9010,9010,9010,0
20241004,164700,1384387270,9010,9010,9010,9010,1433
20241004,164600,1384387270,9010,9010,9010,9010,0
20241004,164500,1384387270,9010,9010,9010,9010,0
20241004,164400,1384387270,9010,9010,9010,9010,0
20241004,164300,1384387270,9010,9010,9010,9010,0
20241004,164200,1384387270,9010,9010,9010,9010,0
20241004,164100,1384387270,9010,9010,9010,9010,0
20241004,164000,1384387270,9010,9010,9010,9010,0
20241004,163900,1384387270,9010,9010,9010,9010,0
20241004,163800,1384387270,9010,9010,9010,9010,0
20241004,163700,1384387270,9010,9010,9010,9010,0
20241004,163600,1384387270,9010,9010,9010,9010,0
20241004,163500,1384387270,9010,9010,9010,9010,0
20241004,163400,1384387270,9010,9010,9010,9010,0
20241004,163300,1384387270,9010,9010,9010,9010,0
20241004,163200,1384387270,9010,9010,9010,9010,0
20241004,163100,1384387270,9010,9010,9010,9010,0
20241004,163000,1384387270,9010,9010,9010,9010,0
20241004,162900,1384387270,9010,9010,9010,9010,0
20241004,162800,1384387270,9010,9010,9010,9010,0
20241004,162700,1384387270,9010,9010,9010,9010,0
20241004,162600,1384387270,9010,9010,9010,9010,0
20241004,162500,1384387270,9010,9010,9010,9010,0
20241004,162400,1384387270,9010,9010,9010,9010,0
20241004,162300,1384387270,9010,9010,9010,9010,0
20241004,162200,1384387270,9010,9010,9010,9010,0
20241004,162100,1384387270,9010,9010,9010,9010,0
20241004,162000,1384387270,9010,9010,9010,9010,0
20241004,161900,1384387270,9010,9010,9010,9010,0
20241004,161800,1384387270,9010,9010,9010,9010,0
20241004,161700,1384387270,9010,9010,9010,9010,1433
20241004,161600,1384387270,9010,9010,9010,9010,0
20241004,161500,1384387270,9010,9010,9010,9010,0
20241004,161400,1384387270,9010,9010,9010,9010,0
20241004,161300,1384387270,9010,9010,9010,9010,0
20241004,161200,1384387270,9010,9010,9010,9010,0
20241004,161100,1384387270,9010,9010,9010,9010,0
20241004,161000,1384387270,9010,9010,9010,9010,0
20241004,160900,1384387270,9010,9010,9010,9010,0
20241004,160800,1384387270,9010,9010,9010,9010,0
20241004,160700,1384387270,9010,9010,9010,9010,0
20241004,160600,1384387270,9010,9010,9010,9010,0
20241004,160500,1384387270,9010,9010,9010,9010,0
20241004,160400,1384387270,9010,9010,9010,9010,0
20241004,160300,1384387270,9010,9010,9010,9010,0
20241004,160200,1384387270,9010,9010,9010,9010,0
20241004,160100,1384387270,9010,9010,9010,9010,0
20241004,160000,1384387270,9010,9010,9010,9010,0
20241004,155900,1384387270,9010,9010,9010,9010,0
20241004,155800,1384387270,9010,9010,9010,9010,0
20241004,155700,1384387270,9010,9010,9010,9010,0
20241004,155600,1384387270,9010,9010,9010,9010,0
20241004,155500,1384387270,9010,9010,9010,9010,0
20241004,155400,1384387270,9010,9010,9010,9010,0
20241004,155300,1384387270,9010,9010,9010,9010,0
20241004,155200,1384387270,9010,9010,9010,9010,0
20241004,155100,1384387270,9010,9010,9010,9010,0
20241004,155000,1384387270,9010,9010,9010,9010,0
20241004,154900,1384387270,9010,9010,9010,9010,0
20241004,154800,1384387270,9010,9010,9010,9010,0
20241004,154700,1384387270,9010,9010,9010,9010,1433
20241004,154600,1384387270,9010,9010,9010,9010,0
20241004,154500,1384387270,9010,9010,9010,9010,0
20241004,154400,1384387270,9010,9010,9010,9010,0
20241004,154300,1384387270,9010,9010,9010,9010,0
20241004,154200,1384387270,9010,9010,9010,9010,0
20241004,154100,1384387270,9010,9010,9010,9010,0
20241004,154000,1384387270,9010,9010,9010,9010,0
20241004,153900,1384387270,9010,9010,9010,9010,0
20241004,153800,1384387270,9010,9010,9010,9010,0
20241004,153700,1384387270,9010,9010,9010,9010,0
20241004,153600,1384387270,9010,9010,9010,9010,0
20241004,153500,1384387270,9010,9010,9010,9010,0
20241004,153400,1384387270,9010,9010,9010,9010,0
20241004,153300,1384387270,9010,9010,9010,9010,0
20241004,153200,1384387270,9010,9010,9010,9010,0
20241004,153100,1384387270,9010,9010,9010,9010,0
20241004,153000,1384387270,9010,9010,9010,9010,1433
20241004,152900,1371475940,9010,9010,9010,9010,0
20241004,152800,1371475940,9010,9010,9010,9010,0
20241004,152700,1371475940,9010,9010,9010,9010,0
20241004,152600,1371475940,9010,9010,9010,9010,0
20241004,152500,1371475940,9010,9010,9010,9010,0
20241004,152400,1371475940,9010,9010,9010,9010,0
20241004,152300,1371475940,9010,9010,9010,9010,0
20241004,152200,1371475940,9010,9010,9010,9010,0
20241004,152100,1371475940,9010,9010,9010,9010,0
20241004,152000,1371475940,9010,9010,9010,9010,0
20241004,151900,1371475940,9010,9030,9030,9010,193
20241004,151800,1369733550,9030,9000,9030,8990,1290
20241004,151700,1358131800,9000,9000,9000,9000,361
20241004,151600,1354882800,9000,9010,9010,9000,269
20241004,151500,1352460010,9040,9040,9040,9040,31
20241004,151400,1352179770,9040,9040,9040,9040,33
20241004,151300,1351881450,9040,9020,9040,9020,712
20241004,151200,1345446110,9030,9030,9030,9030,3
20241004,151100,1345419020,9030,9030,9030,9030,471
20241004,151000,1341165890,9040,9040,9040,9040,100
20241004,150900,1340261890,8990,9050,9050,8990,5318
20241004,150800,1292363760,9050,9050,9050,9050,1250
20241004,150700,1281051260,9070,9050,9070,9050,209
20241004,150600,1279157580,9060,9060,9060,9060,46
20241004,150500,1278740820,9060,9060,9060,9060,55
20241004,150400,1278242520,9070,9070,9070,9070,200
20241004,150300,1276428520,9070,9070,9070,9070,5
20241004,150200,1276383170,9070,9070,9070,9070,0
20241004,150100,1276383170,9070,9070,9070,9070,0
20241004,150000,1276383170,9070,9080,9080,9070,27
20241004,145900,1276138210,9070,9070,9070,9070,2328
20241004,145800,1255023250,9070,9070,9070,9070,107
20241004,145700,1254052760,9070,9070,9070,9070,1958
20241004,145600,1236293700,9070,9070,9070,9070,12
20241004,145500,1236184860,9000,9050,9080,9000,7005
20241004,145400,1173007190,9080,9030,9080,9030,27
20241004,145300,1172762990,9030,9070,9080,9030,683
20241004,145200,1166586760,9080,9080,9080,9080,57
20241004,145100,1166069200,9070,9070,9080,9070,31
20241004,145000,1165787980,9080,9080,9080,9070,43
20241004,144900,1165397580,9070,9080,9080,9070,81
20241004,144800,1164662410,9080,9080,9080,9080,5
20241004,144700,1164617010,9060,9080,9080,9060,555
20241004,144600,1159578030,9070,9100,9100,9070,892
20241004,144500,1151475520,9100,9100,9100,9100,10
20241004,144400,1151384520,9110,9100,9110,9080,500
20241004,144300,1146836480,9100,9100,9100,9100,104
20241004,144200,1145890080,9110,9100,9110,9090,122
20241004,144100,1144780030,9100,9090,9100,9090,881
20241004,144000,1136769880,9080,9070,9080,9070,816
20241004,143900,1129361050,9080,9070,9080,9070,516
20241004,143800,1124680880,9070,9070,9070,9070,50
20241004,143700,1124227380,9070,9070,9070,9070,25
20241004,143600,1124000630,9070,9060,9070,9060,40
20241004,143500,1123637840,9060,9060,9060,9060,54
20241004,143400,1123148600,9050,9060,9060,9050,115
20241004,143300,1122106900,9000,9000,9070,9000,232
20241004,143200,1120013680,9080,9080,9080,8990,4137
20241004,143100,1082746020,9080,9090,9090,9070,239
20241004,143000,1080574480,9090,9100,9100,9090,65
20241004,142900,1079983380,9100,9100,9100,9100,210
20241004,142800,1078072380,9100,9100,9100,9100,102
20241004,142700,1077144180,9090,9110,9110,9090,47
20241004,142600,1076716440,9110,9110,9110,9110,5
20241004,142500,1076670890,9110,9090,9110,9090,1592
20241004,142400,1062188040,9090,9080,9090,9080,124
20241004,142300,1061061980,9080,9080,9080,9080,16
20241004,142200,1060916700,9070,9070,9070,9070,18
20241004,142100,1060753440,9070,9070,9070,9070,44
20241004,142000,1060354360,9060,9070,9070,9060,14
20241004,141900,1060227480,9070,9080,9080,9060,115
20241004,141800,1059184920,9070,9080,9080,9070,53
20241004,141700,1058703830,9080,9080,9080,9080,15
20241004,141600,1058567630,9080,9080,9080,9080,8
20241004,141500,1058494990,9080,9080,9080,9080,4
20241004,141400,1058458670,9080,9080,9080,9080,25
20241004,141300,1058231670,9080,9090,9090,9000,3371
20241004,141200,1027840820,9090,9090,9090,9090,5
20241004,141100,1027795370,9100,9100,9100,9100,4
20241004,141000,1027758970,9100,9100,9100,9060,15
20241004,140900,1027622670,9050,9090,9100,9030,419
20241004,140800,1023830780,9090,9100,9100,9090,36
20241004,140700,1023503500,9100,9100,9100,9100,152
20241004,140600,1022120300,9100,9100,9100,9100,13
20241004,140500,1022002000,9100,9090,9100,9090,72
20241004,140400,1021347460,9100,9090,9100,9090,48
20241004,140300,1020911090,9100,9090,9120,9080,256
20241004,140200,1018585500,9090,9100,9120,9090,56
20241004,140100,1018076160,9120,9120,9120,9120,6
20241004,140000,1018021440,9120,9120,9120,9090,1390
20241004,135900,1005384450,9120,9120,9120,9110,49
20241004,135800,1004937660,9120,9110,9120,9110,66
20241004,135700,1004335950,9110,9110,9120,9110,38
20241004,135600,1003989730,9120,9120,9120,9110,48
20241004,135500,1003552340,9120,9110,9120,9110,55
20241004,135400,1003051240,9110,9110,9120,9110,78
20241004,135300,1002340620,9120,9110,9120,9110,1171
20241004,135200,991672760,9120,9120,9120,9110,80
20241004,135100,990943560,9120,9120,9120,9120,4
20241004,135000,990907080,9110,9120,9120,9110,174
20241004,134900,989320710,9120,9120,9120,9110,241
20241004,134800,987122800,9130,9130,9130,9130,10
20241004,134700,987031500,9120,9120,9140,9120,41
20241004,134600,986657480,9120,9120,9140,9110,46
20241004,134500,986237920,9140,9140,9140,9120,39
20241004,134400,985882040,9120,9140,9140,9120,41
20241004,134300,985508040,9140,9110,9140,9110,40
20241004,134200,985143460,9150,9110,9150,9100,262
20241004,134100,982758620,9160,9160,9160,9100,86
20241004,134000,981974360,9120,9130,9160,9120,119
20241004,133900,980888490,9130,9140,9170,9130,275
20241004,133800,978377230,9170,9170,9170,9170,59
20241004,133700,977836200,9170,9160,9170,9160,3725
20241004,133600,943700450,9160,9160,9160,9130,787
20241004,133500,936492520,9160,9160,9160,9160,5
20241004,133400,936446720,9150,9150,9150,9150,11
20241004,133300,936346070,9160,9160,9160,9130,138
20241004,133200,935086010,9140,9140,9160,9140,216
20241004,133100,933111670,9170,9160,9170,9140,229
20241004,133000,931015220,9150,9140,9150,9140,752
20241004,132900,924134620,9150,9140,9150,9140,1889
20241004,132800,906865020,9140,9140,9140,9140,37
20241004,132700,906526840,9140,9130,9140,9130,587
20241004,132600,901167480,9130,9130,9130,9120,593
20241004,132500,895758930,9130,9130,9130,9130,41
20241004,132400,895384600,9130,9130,9130,9130,41
20241004,132300,895010270,9130,9140,9140,9130,42
20241004,132200,894626750,9140,9110,9150,9110,5253
20241004,132100,846697550,9110,9110,9110,9100,96
20241004,132000,845823520,9110,9090,9110,9090,1397
20241004,131900,833113970,9090,9080,9090,9080,52
20241004,131800,832641400,9080,9090,9090,9080,75
20241004,131700,831959960,9090,9090,9090,9090,157
20241004,131600,830532830,9090,9080,9090,9080,76
20241004,131500,829842340,9090,9090,9090,9090,38
20241004,131400,829496920,9090,9090,9090,9090,37
20241004,131300,829160590,9090,9100,9100,9080,58
20241004,131200,828633530,9100,9100,9100,9100,39
20241004,131100,828278630,9100,9090,9100,9090,130
20241004,131000,827096520,9090,9100,9110,9090,109
20241004,130900,826104600,9110,9100,9110,9100,40
20241004,130800,825740380,9100,9110,9110,9100,43
20241004,130700,825348930,9110,9110,9110,9110,1020
20241004,130600,816056730,9100,9080,9100,9080,1083
20241004,130500,806208690,9070,9030,9070,9030,1190
20241004,130400,795430070,9020,9010,9020,9000,483
20241004,130300,791076090,9030,9010,9030,9010,57
20241004,130200,790561680,9010,9010,9010,9010,597
20241004,130100,785182710,9010,9020,9020,9010,283
20241004,130000,782631930,9030,9010,9030,9010,53
20241004,125900,782153990,9010,9020,9020,9010,198
20241004,125800,780369020,9020,9020,9020,9020,0
20241004,125700,780369020,9020,9030,9030,9020,144
20241004,125600,779069860,9040,9040,9040,9040,0
20241004,125500,779069860,9040,9040,9040,9040,18
20241004,125400,778907140,9020,9020,9020,9020,0
20241004,125300,778907140,9020,9020,9020,9010,1498
20241004,125200,765404020,9020,9050,9050,9020,297
20241004,125100,762724150,9060,9060,9060,9060,0
20241004,125000,762724150,9060,9060,9060,9050,74
20241004,124900,762053760,9070,9070,9070,9070,18
20241004,124800,761890500,9020,9020,9020,9020,176
20241004,124700,760302980,9020,9050,9050,9020,105
20241004,124600,759355620,9020,9020,9020,9020,107
20241004,124500,758390480,9020,9030,9030,9020,10
20241004,124400,758300230,9020,9020,9020,9020,89
20241004,124300,757497450,9020,9050,9050,9020,672
20241004,124200,751429320,9050,9050,9050,9050,179
20241004,124100,749809370,9060,9060,9060,9060,0
20241004,124000,749809370,9060,9060,9060,9040,118
20241004,123900,748742290,9080,9080,9080,9080,1
20241004,123800,748733210,9080,9050,9080,9050,120
20241004,123700,747646640,9050,9050,9050,9050,294
20241004,123600,744985940,9050,9050,9050,9050,96
20241004,123500,744117140,9050,9050,9050,9050,0
20241004,123400,744117140,9050,9070,9070,9050,462
20241004,123300,739932360,9040,9040,9040,9040,0
20241004,123200,739932360,9040,9040,9040,9040,84
20241004,123100,739173000,9080,9080,9080,9080,16
20241004,123000,739027720,9050,9050,9050,9050,392
20241004,122900,735480120,9040,9040,9040,9040,151
20241004,122800,734115080,9040,9050,9050,9040,109
20241004,122700,733129440,9040,9040,9040,9040,114
20241004,122600,732098880,9050,9060,9060,9050,68
20241004,122500,731482980,9030,9040,9040,9030,815
20241004,122400,724115560,9040,9050,9050,9040,220
20241004,122300,722126260,9050,9060,9060,9050,24
20241004,122200,721909050,9060,9060,9060,9060,10
20241004,122100,721818450,9060,9060,9060,9060,101
20241004,122000,720903390,9070,9080,9090,9070,210
20241004,121900,718998210,9070,9070,9070,9070,116
20241004,121800,717946090,9070,9070,9070,9070,63
20241004,121700,717374680,9070,9070,9070,9070,18
20241004,121600,717211420,9090,9090,9090,9090,40
20241004,121500,716847820,9090,9080,9100,9070,502
20241004,121400,712290610,9070,9070,9070,9070,116
20241004,121300,711238490,9070,9070,9070,9070,279
20241004,121200,708707960,9060,9060,9060,9060,50
20241004,121100,708254960,9060,9060,9060,9060,107
20241004,121000,707285540,9060,9070,9070,9060,748
20241004,120900,700503230,9060,9060,9060,9060,90
20241004,120800,699687830,9060,9060,9060,9060,0
20241004,120700,699687830,9060,9050,9060,9050,205
20241004,120600,697830710,9050,9050,9050,9050,32
20241004,120500,697541110,9060,9040,9060,9040,114
20241004,120400,696510190,9020,9020,9020,9020,0
20241004,120300,696510190,9020,9020,9020,9010,274
20241004,120200,694040070,9010,9060,9060,9010,2187
20241004,120100,674275580,9060,9060,9060,9060,0
20241004,120000,674275580,9060,9010,9060,9010,2238
20241004,115900,654020100,9010,9010,9010,9010,0
20241004,115800,654020100,9010,9010,9010,9010,82
20241004,115700,653281280,9000,9000,9000,9000,100
20241004,115600,652381280,9000,9010,9010,9000,1950
20241004,115500,634818950,9040,9060,9060,9010,3214
20241004,115400,605759010,9060,9070,9070,9060,116
20241004,115300,604707850,9070,9080,9080,9070,1249
20241004,115200,593378920,9080,9090,9090,9080,912
20241004,115100,585095170,9090,9090,9090,9090,0
20241004,115000,585095170,9090,9090,9090,9090,1747
20241004,114900,569214940,9120,9120,9120,9120,20
20241004,114800,569032540,9100,9100,9100,9100,102
20241004,114700,568104340,9090,9100,9100,9090,339
20241004,114600,565022470,9100,9100,9100,9100,95
20241004,114500,564157970,9090,9100,9100,9090,312
20241004,114400,561321710,9090,9110,9110,9090,588
20241004,114300,555972100,9100,9100,9100,9100,128
20241004,114200,554807300,9100,9120,9120,9100,90
20241004,114100,553986860,9130,9130,9130,9130,3
20241004,114000,553959470,9100,9130,9130,9100,104
20241004,113900,553012890,9130,9130,9130,9130,0
20241004,113800,553012890,9130,9130,9130,9100,1276
20241004,113700,541365950,9090,9090,9090,9090,211
20241004,113600,539447960,9090,9090,9090,9090,0
20241004,113500,539447960,9090,9090,9090,9090,95
20241004,113400,538584410,9100,9100,9100,9100,0
20241004,113300,538584410,9100,9100,9100,9100,112
20241004,113200,537565210,9100,9100,9100,9100,0
20241004,113100,537565210,9100,9100,9100,9100,85
20241004,113000,536791710,9100,9130,9130,9100,15
20241004,112900,536654910,9100,9100,9100,9100,113
20241004,112800,535626610,9100,9100,9100,9100,32
20241004,112700,535335410,9100,9100,9100,9090,100
20241004,112600,534426240,9100,9100,9100,9100,103
20241004,112500,533488940,9100,9100,9100,9100,1109
20241004,112400,523397040,9100,9100,9100,9100,0
20241004,112300,523397040,9100,9120,9130,9100,230
20241004,112200,521301180,9120,9120,9130,9120,1758
20241004,112100,505253440,9090,9100,9110,9090,113
20241004,112000,504226100,9110,9110,9110,9100,247
20241004,111900,501978290,9100,9100,9100,9100,92
20241004,111800,501141090,9110,9110,9110,9110,0
20241004,111700,501141090,9110,9130,9130,9110,517
20241004,111600,496423220,9100,9100,9100,9100,0
20241004,111500,496423220,9100,9130,9130,9100,480
20241004,111400,492043220,9090,9090,9090,9090,107
20241004,111300,491070590,9110,9120,9130,9110,519
20241004,111200,486335440,9110,9110,9110,9110,90
20241004,111100,485515540,9110,9110,9110,9110,0
20241004,111000,485515540,9110,9100,9110,9100,108
20241004,110900,484532690,9090,9090,9090,9090,0
20241004,110800,484532690,9090,9090,9090,9090,493
20241004,110700,480051320,9090,9090,9090,9090,0
20241004,110600,480051320,9090,9090,9090,9090,111
20241004,110500,479042330,9090,9090,9090,9090,31
20241004,110400,478760540,9090,9100,9100,9090,286
20241004,110300,476160170,9090,9090,9090,9090,0
20241004,110200,476160170,9090,9090,9090,9090,116
20241004,110100,475105730,9140,9140,9140,9140,4
20241004,110000,475069170,9140,9100,9140,9100,88
20241004,105900,474268090,9100,9100,9100,9100,500
20241004,105800,469718090,9100,9100,9100,9100,154
20241004,105700,468316690,9100,9100,9100,9100,0
20241004,105600,468316690,9100,9100,9100,9100,132
20241004,105500,467115490,9100,9100,9100,9100,31
20241004,105400,466833390,9100,9100,9100,9100,110
20241004,105300,465832390,9150,9150,9150,9150,11
20241004,105200,465731740,9160,9160,9160,9110,310
20241004,105100,462896490,9140,9150,9160,9140,845
20241004,105000,455163590,9110,9150,9150,9110,122
20241004,104900,454051770,9150,9110,9150,9110,4320
20241004,104800,414564130,9120,9120,9120,9120,60
20241004,104700,414016930,9120,9120,9120,9120,611
20241004,104600,408444610,9150,9150,9150,9150,0
20241004,104500,408444610,9150,9110,9150,9110,596
20241004,104400,402995130,9120,9120,9120,9120,500
20241004,104300,398435130,9120,9150,9150,9120,128
20241004,104200,397267110,9150,9150,9150,9150,400
20241004,104100,393607110,9110,9150,9150,9110,623
20241004,104000,387910300,9150,9100,9150,9100,31
20241004,103900,387627850,9100,9100,9100,9100,110
20241004,103800,386626850,9100,9100,9110,9100,513
20241004,103700,381957850,9100,9100,9100,9100,86
20241004,103600,381175250,9130,9130,9130,9130,0
20241004,103500,381175250,9130,9110,9180,9100,945
20241004,103400,372539140,9100,9100,9100,9100,0
20241004,103300,372539140,9100,9140,9140,9100,1091
20241004,103200,362607380,9140,9190,9190,9140,1228
20241004,103100,351374110,9190,9140,9190,9140,337
20241004,103000,348283780,9180,9170,9180,9140,818
20241004,102900,340778340,9140,9140,9160,9140,1050
20241004,102800,331173100,9140,9130,9140,9130,412
20241004,102700,327411220,9120,9120,9120,9070,123
20241004,102600,326295060,9120,9120,9120,9120,42
20241004,102500,325912020,9070,9120,9120,9070,123
20241004,102400,324794460,9120,9080,9120,9080,594
20241004,102300,319381580,9080,9080,9080,9080,20
20241004,102200,319199980,9080,9080,9080,9080,91
20241004,102100,318373700,9110,9110,9110,9100,204
20241004,102000,316515990,9110,9080,9120,9080,129
20241004,101900,315343650,9120,9120,9120,9120,0
20241004,101800,315343650,9120,9080,9120,9070,931
20241004,101700,306889540,9120,9120,9120,9120,4
20241004,101600,306853060,9080,9080,9080,9080,115
20241004,101500,305808860,9070,9080,9150,9070,1307
20241004,101400,293934590,9080,9080,9080,9080,94
20241004,101300,293081070,9150,9150,9150,9150,3
20241004,101200,293053620,9150,9150,9150,9090,222
20241004,101100,291028440,9150,9140,9150,9080,214
20241004,101000,289084170,9100,9100,9100,9100,95
20241004,100900,288219670,9100,9100,9100,9100,0
20241004,100800,288219670,9100,9130,9130,9100,261
20241004,100700,285841870,9070,9100,9100,9070,1635
20241004,100600,270999860,9090,9170,9170,9090,3971
20241004,100500,234742570,9170,9170,9170,9170,162
20241004,100400,233257030,9170,9210,9210,9170,104
20241004,100300,232303310,9170,9170,9170,9170,0
20241004,100200,232303310,9170,9200,9200,9170,1578
20241004,100100,217788500,9210,9210,9210,9210,12
20241004,100000,217677980,9180,9210,9210,9180,111
20241004,095900,216658730,9220,9170,9220,9170,340
20241004,095800,213528680,9220,9220,9220,9220,0
20241004,095700,213528680,9220,9170,9220,9170,692
20241004,095600,207154340,9170,9170,9170,9170,0
20241004,095500,207154340,9170,9170,9170,9170,98
20241004,095400,206255680,9170,9170,9170,9170,0
20241004,095300,206255680,9170,9170,9170,9170,120
20241004,095200,205155280,9180,9180,9180,9180,100
20241004,095100,204237280,9170,9180,9180,9170,141
20241004,095000,202944260,9220,9220,9220,9220,0
20241004,094900,202944260,9220,9170,9220,9160,100
20241004,094800,202027220,9220,9220,9220,9220,1700
20241004,094700,186353220,9230,9250,9250,9220,353
20241004,094600,183097970,9250,9250,9250,9250,11
20241004,094500,182996220,9250,9220,9250,9220,248
20241004,094400,180705300,9220,9220,9220,9220,3
20241004,094300,180677640,9170,9170,9170,9170,200
20241004,094200,178843640,9170,9230,9230,9170,117
20241004,094100,177770690,9200,9200,9200,9200,160
20241004,094000,176298690,9200,9160,9200,9160,29
20241004,093900,176032690,9160,9160,9160,9160,105
20241004,093800,175070890,9180,9180,9180,9180,0
20241004,093700,175070890,9180,9180,9180,9180,1
20241004,093600,175061710,9190,9190,9190,9190,0
20241004,093500,175061710,9190,9200,9200,9190,382
20241004,093400,171548310,9200,9210,9220,9200,1029
20241004,093300,162081210,9200,9200,9200,9200,0
20241004,093200,162081210,9200,9200,9200,9200,104
20241004,093100,161124410,9210,9210,9210,9210,228
20241004,093000,159024530,9210,9210,9210,9210,57
20241004,092900,158499560,9210,9210,9210,9210,101
20241004,092800,157569350,9240,9240,9240,9240,491
20241004,092700,153032510,9260,9240,9270,9240,920
20241004,092600,144520110,9250,9210,9250,9210,1744
20241004,092500,128433530,9210,9200,9210,9150,936
20241004,092400,119838820,9200,9180,9200,9160,241
20241004,092300,117626870,9190,9190,9190,9190,76
20241004,092200,116928430,9190,9190,9200,9190,324
20241004,092100,113950820,9190,9190,9190,9160,140
20241004,092000,112667820,9190,9160,9190,9160,157
20241004,091900,111229490,9160,9180,9220,9160,253
20241004,091800,108910830,9160,9170,9170,9150,359
20241004,091700,105622940,9180,9220,9220,9180,359
20241004,091600,102323760,9230,9190,9230,9180,69
20241004,091500,101690260,9190,9230,9230,9190,128
20241004,091400,100513900,9190,9190,9190,9190,147
20241004,091300,99162970,9190,9190,9190,9190,0
20241004,091200,99162970,9190,9190,9190,9190,10
20241004,091100,99071070,9190,9230,9230,9190,622
20241004,091000,93343990,9240,9250,9320,9240,345
20241004,090900,90151790,9250,9250,9250,9250,200
20241004,090800,88301790,9250,9250,9250,9250,1
20241004,090700,88292540,9240,9240,9240,9240,110
20241004,090600,87276140,9240,9290,9350,9230,3372
20241004,090500,55860990,9290,9270,9290,9270,1257
20241004,090400,44202760,9190,9210,9210,9190,392
20241004,090300,40594340,9210,9180,9210,9170,1023
20241004,090200,31178240,9210,9290,9290,9210,205
20241004,090100,29281860,9290,9280,9290,9170,2041
20241004,090000,10520470,9290,9150,9290,9150,1141