KissMeData/094820/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,200500,300161090,9040,9040,9040,9040,1088
20241002,200400,300161090,9040,9040,9040,9040,0
20241002,200300,300161090,9040,9040,9040,9040,0
20241002,200200,300161090,9040,9040,9040,9040,0
20241002,200100,300161090,9040,9040,9040,9040,0
20241002,200000,300161090,9040,9040,9040,9040,0
20241002,195900,300161090,9040,9040,9040,9040,0
20241002,195800,300161090,9040,9040,9040,9040,0
20241002,195700,300161090,9040,9040,9040,9040,0
20241002,195600,300161090,9040,9040,9040,9040,0
20241002,195500,300161090,9040,9040,9040,9040,0
20241002,195400,300161090,9040,9040,9040,9040,0
20241002,195300,300161090,9040,9040,9040,9040,0
20241002,195200,300161090,9040,9040,9040,9040,0
20241002,195100,300161090,9040,9040,9040,9040,0
20241002,195000,300161090,9040,9040,9040,9040,0
20241002,194900,300161090,9040,9040,9040,9040,0
20241002,194800,300161090,9040,9040,9040,9040,0
20241002,194700,300161090,9040,9040,9040,9040,0
20241002,194600,300161090,9040,9040,9040,9040,0
20241002,194500,300161090,9040,9040,9040,9040,0
20241002,194400,300161090,9040,9040,9040,9040,0
20241002,194300,300161090,9040,9040,9040,9040,0
20241002,194200,300161090,9040,9040,9040,9040,0
20241002,194100,300161090,9040,9040,9040,9040,0
20241002,194000,300161090,9040,9040,9040,9040,0
20241002,193900,300161090,9040,9040,9040,9040,0
20241002,193800,300161090,9040,9040,9040,9040,0
20241002,193700,300161090,9040,9040,9040,9040,0
20241002,193600,300161090,9040,9040,9040,9040,0
20241002,193500,300161090,9040,9040,9040,9040,1088
20241002,193400,300161090,9040,9040,9040,9040,0
20241002,193300,300161090,9040,9040,9040,9040,0
20241002,193200,300161090,9040,9040,9040,9040,0
20241002,193100,300161090,9040,9040,9040,9040,0
20241002,193000,300161090,9040,9040,9040,9040,0
20241002,192900,300161090,9040,9040,9040,9040,0
20241002,192800,300161090,9040,9040,9040,9040,0
20241002,192700,300161090,9040,9040,9040,9040,0
20241002,192600,300161090,9040,9040,9040,9040,0
20241002,192500,300161090,9040,9040,9040,9040,0
20241002,192400,300161090,9040,9040,9040,9040,0
20241002,192300,300161090,9040,9040,9040,9040,0
20241002,192200,300161090,9040,9040,9040,9040,0
20241002,192100,300161090,9040,9040,9040,9040,0
20241002,192000,300161090,9040,9040,9040,9040,0
20241002,191900,300161090,9040,9040,9040,9040,0
20241002,191800,300161090,9040,9040,9040,9040,0
20241002,191700,300161090,9040,9040,9040,9040,0
20241002,191600,300161090,9040,9040,9040,9040,0
20241002,191500,300161090,9040,9040,9040,9040,0
20241002,191400,300161090,9040,9040,9040,9040,0
20241002,191300,300161090,9040,9040,9040,9040,0
20241002,191200,300161090,9040,9040,9040,9040,0
20241002,191100,300161090,9040,9040,9040,9040,0
20241002,191000,300161090,9040,9040,9040,9040,0
20241002,190900,300161090,9040,9040,9040,9040,0
20241002,190800,300161090,9040,9040,9040,9040,0
20241002,190700,300161090,9040,9040,9040,9040,0
20241002,190600,300161090,9040,9040,9040,9040,0
20241002,190500,300161090,9040,9040,9040,9040,1088
20241002,190400,300161090,9040,9040,9040,9040,0
20241002,190300,300161090,9040,9040,9040,9040,0
20241002,190200,300161090,9040,9040,9040,9040,0
20241002,190100,300161090,9040,9040,9040,9040,0
20241002,190000,300161090,9040,9040,9040,9040,0
20241002,185900,300161090,9040,9040,9040,9040,0
20241002,185800,300161090,9040,9040,9040,9040,0
20241002,185700,300161090,9040,9040,9040,9040,0
20241002,185600,300161090,9040,9040,9040,9040,0
20241002,185500,300161090,9040,9040,9040,9040,0
20241002,185400,300161090,9040,9040,9040,9040,0
20241002,185300,300161090,9040,9040,9040,9040,0
20241002,185200,300161090,9040,9040,9040,9040,0
20241002,185100,300161090,9040,9040,9040,9040,0
20241002,185000,300161090,9040,9040,9040,9040,0
20241002,184900,300161090,9040,9040,9040,9040,0
20241002,184800,300161090,9040,9040,9040,9040,0
20241002,184700,300161090,9040,9040,9040,9040,0
20241002,184600,300161090,9040,9040,9040,9040,0
20241002,184500,300161090,9040,9040,9040,9040,0
20241002,184400,300161090,9040,9040,9040,9040,0
20241002,184300,300161090,9040,9040,9040,9040,0
20241002,184200,300161090,9040,9040,9040,9040,0
20241002,184100,300161090,9040,9040,9040,9040,0
20241002,184000,300161090,9040,9040,9040,9040,0
20241002,183900,300161090,9040,9040,9040,9040,0
20241002,183800,300161090,9040,9040,9040,9040,0
20241002,183700,300161090,9040,9040,9040,9040,0
20241002,183600,300161090,9040,9040,9040,9040,0
20241002,183500,300161090,9040,9040,9040,9040,1088
20241002,183400,300161090,9040,9040,9040,9040,0
20241002,183300,300161090,9040,9040,9040,9040,0
20241002,183200,300161090,9040,9040,9040,9040,0
20241002,183100,300161090,9040,9040,9040,9040,0
20241002,183000,300161090,9040,9040,9040,9040,0
20241002,182900,300161090,9040,9040,9040,9040,0
20241002,182800,300161090,9040,9040,9040,9040,0
20241002,182700,300161090,9040,9040,9040,9040,0
20241002,182600,300161090,9040,9040,9040,9040,0
20241002,182500,300161090,9040,9040,9040,9040,0
20241002,182400,300161090,9040,9040,9040,9040,0
20241002,182300,300161090,9040,9040,9040,9040,0
20241002,182200,300161090,9040,9040,9040,9040,0
20241002,182100,300161090,9040,9040,9040,9040,0
20241002,182000,300161090,9040,9040,9040,9040,0
20241002,181900,300161090,9040,9040,9040,9040,0
20241002,181800,300161090,9040,9040,9040,9040,0
20241002,181700,300161090,9040,9040,9040,9040,0
20241002,181600,300161090,9040,9040,9040,9040,0
20241002,181500,300161090,9040,9040,9040,9040,0
20241002,181400,300161090,9040,9040,9040,9040,0
20241002,181300,300161090,9040,9040,9040,9040,0
20241002,181200,300161090,9040,9040,9040,9040,0
20241002,181100,300161090,9040,9040,9040,9040,0
20241002,181000,300161090,9040,9040,9040,9040,0
20241002,180900,300161090,9040,9040,9040,9040,0
20241002,180800,300161090,9040,9040,9040,9040,0
20241002,180700,300161090,9040,9040,9040,9040,0
20241002,180600,300161090,9040,9040,9040,9040,0
20241002,180500,300161090,9040,9040,9040,9040,1088
20241002,180400,300161090,9040,9040,9040,9040,0
20241002,180300,300161090,9040,9040,9040,9040,0
20241002,180200,300161090,9040,9040,9040,9040,0
20241002,180100,300161090,9040,9040,9040,9040,0
20241002,180000,300161090,9040,9040,9040,9040,0
20241002,175900,300161090,9040,9040,9040,9040,0
20241002,175800,300161090,9040,9040,9040,9040,0
20241002,175700,300161090,9040,9040,9040,9040,0
20241002,175600,300161090,9040,9040,9040,9040,0
20241002,175500,300161090,9040,9040,9040,9040,0
20241002,175400,300161090,9040,9040,9040,9040,0
20241002,175300,300161090,9040,9040,9040,9040,0
20241002,175200,300161090,9040,9040,9040,9040,0
20241002,175100,300161090,9040,9040,9040,9040,0
20241002,175000,300161090,9040,9040,9040,9040,0
20241002,174900,300161090,9040,9040,9040,9040,0
20241002,174800,300161090,9040,9040,9040,9040,0
20241002,174700,300161090,9040,9040,9040,9040,0
20241002,174600,300161090,9040,9040,9040,9040,0
20241002,174500,300161090,9040,9040,9040,9040,0
20241002,174400,300161090,9040,9040,9040,9040,0
20241002,174300,300161090,9040,9040,9040,9040,0
20241002,174200,300161090,9040,9040,9040,9040,0
20241002,174100,300161090,9040,9040,9040,9040,0
20241002,174000,300161090,9040,9040,9040,9040,0
20241002,173900,300161090,9040,9040,9040,9040,0
20241002,173800,300161090,9040,9040,9040,9040,0
20241002,173700,300161090,9040,9040,9040,9040,0
20241002,173600,300161090,9040,9040,9040,9040,0
20241002,173500,300161090,9040,9040,9040,9040,1088
20241002,173400,300161090,9040,9040,9040,9040,0
20241002,173300,300161090,9040,9040,9040,9040,0
20241002,173200,300161090,9040,9040,9040,9040,0
20241002,173100,300161090,9040,9040,9040,9040,0
20241002,173000,300161090,9040,9040,9040,9040,0
20241002,172900,300161090,9040,9040,9040,9040,0
20241002,172800,300161090,9040,9040,9040,9040,0
20241002,172700,300161090,9040,9040,9040,9040,0
20241002,172600,300161090,9040,9040,9040,9040,0
20241002,172500,300161090,9040,9040,9040,9040,0
20241002,172400,300161090,9040,9040,9040,9040,0
20241002,172300,300161090,9040,9040,9040,9040,0
20241002,172200,300161090,9040,9040,9040,9040,0
20241002,172100,300161090,9040,9040,9040,9040,0
20241002,172000,300161090,9040,9040,9040,9040,0
20241002,171900,300161090,9040,9040,9040,9040,0
20241002,171800,300161090,9040,9040,9040,9040,0
20241002,171700,300161090,9040,9040,9040,9040,0
20241002,171600,300161090,9040,9040,9040,9040,0
20241002,171500,300161090,9040,9040,9040,9040,0
20241002,171400,300161090,9040,9040,9040,9040,0
20241002,171300,300161090,9040,9040,9040,9040,0
20241002,171200,300161090,9040,9040,9040,9040,0
20241002,171100,300161090,9040,9040,9040,9040,0
20241002,171000,300161090,9040,9040,9040,9040,0
20241002,170900,300161090,9040,9040,9040,9040,0
20241002,170800,300161090,9040,9040,9040,9040,0
20241002,170700,300161090,9040,9040,9040,9040,0
20241002,170600,300161090,9040,9040,9040,9040,0
20241002,170500,300161090,9040,9040,9040,9040,1088
20241002,170400,300161090,9040,9040,9040,9040,0
20241002,170300,300161090,9040,9040,9040,9040,0
20241002,170200,300161090,9040,9040,9040,9040,0
20241002,170100,300161090,9040,9040,9040,9040,0
20241002,170000,300161090,9040,9040,9040,9040,0
20241002,165900,300161090,9040,9040,9040,9040,0
20241002,165800,300161090,9040,9040,9040,9040,0
20241002,165700,300161090,9040,9040,9040,9040,0
20241002,165600,300161090,9040,9040,9040,9040,0
20241002,165500,300161090,9040,9040,9040,9040,0
20241002,165400,300161090,9040,9040,9040,9040,0
20241002,165300,300161090,9040,9040,9040,9040,0
20241002,165200,300161090,9040,9040,9040,9040,0
20241002,165100,300161090,9040,9040,9040,9040,0
20241002,165000,300161090,9040,9040,9040,9040,0
20241002,164900,300161090,9040,9040,9040,9040,0
20241002,164800,300161090,9040,9040,9040,9040,0
20241002,164700,300161090,9040,9040,9040,9040,0
20241002,164600,300161090,9040,9040,9040,9040,0
20241002,164500,300161090,9040,9040,9040,9040,0
20241002,164400,300161090,9040,9040,9040,9040,0
20241002,164300,300161090,9040,9040,9040,9040,0
20241002,164200,300161090,9040,9040,9040,9040,0
20241002,164100,300161090,9040,9040,9040,9040,0
20241002,164000,300161090,9040,9040,9040,9040,0
20241002,163900,300161090,9040,9040,9040,9040,0
20241002,163800,300161090,9040,9040,9040,9040,0
20241002,163700,300161090,9040,9040,9040,9040,0
20241002,163600,300161090,9040,9040,9040,9040,0
20241002,163500,300161090,9040,9040,9040,9040,1088
20241002,163400,300161090,9040,9040,9040,9040,0
20241002,163300,300161090,9040,9040,9040,9040,0
20241002,163200,300161090,9040,9040,9040,9040,0
20241002,163100,300161090,9040,9040,9040,9040,0
20241002,163000,300161090,9040,9040,9040,9040,0
20241002,162900,300161090,9040,9040,9040,9040,0
20241002,162800,300161090,9040,9040,9040,9040,0
20241002,162700,300161090,9040,9040,9040,9040,0
20241002,162600,300161090,9040,9040,9040,9040,0
20241002,162500,300161090,9040,9040,9040,9040,0
20241002,162400,300161090,9040,9040,9040,9040,0
20241002,162300,300161090,9040,9040,9040,9040,0
20241002,162200,300161090,9040,9040,9040,9040,0
20241002,162100,300161090,9040,9040,9040,9040,0
20241002,162000,300161090,9040,9040,9040,9040,0
20241002,161900,300161090,9040,9040,9040,9040,0
20241002,161800,300161090,9040,9040,9040,9040,0
20241002,161700,300161090,9040,9040,9040,9040,0
20241002,161600,300161090,9040,9040,9040,9040,0
20241002,161500,300161090,9040,9040,9040,9040,0
20241002,161400,300161090,9040,9040,9040,9040,0
20241002,161300,300161090,9040,9040,9040,9040,0
20241002,161200,300161090,9040,9040,9040,9040,0
20241002,161100,300161090,9040,9040,9040,9040,0
20241002,161000,300161090,9040,9040,9040,9040,0
20241002,160900,300161090,9040,9040,9040,9040,0
20241002,160800,300161090,9040,9040,9040,9040,0
20241002,160700,300161090,9040,9040,9040,9040,0
20241002,160600,300161090,9040,9040,9040,9040,0
20241002,160500,300161090,9040,9040,9040,9040,1088
20241002,160400,300161090,9040,9040,9040,9040,0
20241002,160300,300161090,9040,9040,9040,9040,0
20241002,160200,300161090,9040,9040,9040,9040,0
20241002,160100,300161090,9040,9040,9040,9040,0
20241002,160000,300161090,9040,9040,9040,9040,0
20241002,155900,300161090,9040,9040,9040,9040,0
20241002,155800,300161090,9040,9040,9040,9040,0
20241002,155700,300161090,9040,9040,9040,9040,0
20241002,155600,300161090,9040,9040,9040,9040,0
20241002,155500,300161090,9040,9040,9040,9040,0
20241002,155400,300161090,9040,9040,9040,9040,0
20241002,155300,300161090,9040,9040,9040,9040,0
20241002,155200,300161090,9040,9040,9040,9040,0
20241002,155100,300161090,9040,9040,9040,9040,0
20241002,155000,300161090,9040,9040,9040,9040,0
20241002,154900,300161090,9040,9040,9040,9040,0
20241002,154800,300161090,9040,9040,9040,9040,0
20241002,154700,300161090,9040,9040,9040,9040,0
20241002,154600,300161090,9040,9040,9040,9040,0
20241002,154500,300161090,9040,9040,9040,9040,0
20241002,154400,300161090,9040,9040,9040,9040,0
20241002,154300,300161090,9040,9040,9040,9040,0
20241002,154200,300161090,9040,9040,9040,9040,0
20241002,154100,300161090,9040,9040,9040,9040,0
20241002,154000,300161090,9040,9040,9040,9040,0
20241002,153900,300161090,9040,9040,9040,9040,0
20241002,153800,300161090,9040,9040,9040,9040,0
20241002,153700,300161090,9040,9040,9040,9040,0
20241002,153600,300161090,9040,9040,9040,9040,0
20241002,153500,300161090,9040,9040,9040,9040,1088
20241002,153400,300161090,9040,9040,9040,9040,0
20241002,153300,300161090,9040,9040,9040,9040,0
20241002,153200,300161090,9040,9040,9040,9040,0
20241002,153100,300161090,9040,9040,9040,9040,0
20241002,153000,300161090,9040,9040,9040,9040,1088
20241002,152900,290325570,9040,9040,9040,9040,0
20241002,152800,290325570,9040,9040,9040,9040,0
20241002,152700,290325570,9040,9040,9040,9040,0
20241002,152600,290325570,9040,9040,9040,9040,0
20241002,152500,290325570,9040,9040,9040,9040,0
20241002,152400,290325570,9040,9040,9040,9040,0
20241002,152300,290325570,9040,9040,9040,9040,0
20241002,152200,290325570,9040,9040,9040,9040,0
20241002,152100,290325570,9040,9040,9040,9040,0
20241002,152000,290325570,9040,9040,9040,9040,0
20241002,151900,290325570,9040,9040,9040,9040,1009
20241002,151800,281204210,9040,9040,9040,9040,3
20241002,151700,281177090,9040,9040,9040,9040,0
20241002,151600,281177090,9040,9040,9040,9040,57
20241002,151500,280661810,9040,9030,9040,9030,121
20241002,151400,279568000,9030,9030,9030,9030,30
20241002,151300,279297100,9030,9030,9040,9030,68
20241002,151200,278682560,9040,9040,9040,9040,46
20241002,151100,278266720,9040,9040,9040,9040,0
20241002,151000,278266720,9040,9040,9040,9040,3
20241002,150900,278239600,9030,9040,9040,9030,102
20241002,150800,277318500,9040,9040,9040,9040,3
20241002,150700,277291380,9050,9050,9050,9050,0
20241002,150600,277291380,9050,9050,9050,9040,325
20241002,150500,274352250,9050,9050,9050,9050,547
20241002,150400,269401900,9050,9060,9060,9050,43
20241002,150300,269012350,9060,9070,9070,9060,200
20241002,150200,267200300,9060,9070,9070,9060,233
20241002,150100,265088520,9070,9070,9070,9070,0
20241002,150000,265088520,9070,9070,9070,9070,4
20241002,145900,265052240,9070,9070,9070,9070,50
20241002,145800,264598740,9070,9070,9070,9070,582
20241002,145700,259320000,9070,9070,9070,9070,0
20241002,145600,259320000,9070,9070,9070,9070,0
20241002,145500,259320000,9070,9080,9080,9070,15
20241002,145400,259183910,9080,9080,9080,9080,125
20241002,145300,258048910,9080,9070,9080,9070,12
20241002,145200,257939990,9080,9080,9080,9080,156
20241002,145100,256523510,9080,9080,9080,9080,0
20241002,145000,256523510,9080,9070,9080,9070,50
20241002,144900,256069540,9080,9080,9080,9080,0
20241002,144800,256069540,9080,9080,9080,9080,0
20241002,144700,256069540,9080,9070,9080,9070,499
20241002,144600,251543590,9070,9080,9080,9060,726
20241002,144500,244963740,9060,9060,9060,9060,33
20241002,144400,244664760,9080,9080,9080,9080,0
20241002,144300,244664760,9080,9070,9080,9070,399
20241002,144200,241045820,9060,9060,9060,9060,3
20241002,144100,241018640,9060,9060,9060,9060,0
20241002,144000,241018640,9060,9070,9070,9060,1502
20241002,143900,227404420,9070,9070,9070,9070,0
20241002,143800,227404420,9070,9070,9070,9070,3
20241002,143700,227377210,9070,9070,9070,9070,0
20241002,143600,227377210,9070,9080,9080,9070,281
20241002,143500,224825760,9080,9080,9080,9080,0
20241002,143400,224825760,9080,9090,9090,9080,58
20241002,143300,224299030,9090,9090,9090,9090,0
20241002,143200,224299030,9090,9100,9100,9090,65
20241002,143100,223707630,9100,9090,9100,9090,22
20241002,143000,223507540,9090,9090,9090,9090,3
20241002,142900,223480270,9130,9130,9130,9130,1
20241002,142800,223471140,9090,9090,9090,9090,1481
20241002,142700,210008850,9090,9100,9100,9090,500
20241002,142600,205463780,9100,9100,9100,9100,0
20241002,142500,205463780,9100,9100,9100,9100,16
20241002,142400,205318180,9100,9100,9100,9100,177
20241002,142300,203707480,9110,9110,9110,9110,3
20241002,142200,203680150,9100,9100,9100,9100,0
20241002,142100,203680150,9100,9100,9100,9100,152
20241002,142000,202296950,9100,9100,9100,9100,48
20241002,141900,201860150,9100,9100,9100,9100,0
20241002,141800,201860150,9100,9100,9100,9100,63
20241002,141700,201286850,9100,9120,9120,9100,100
20241002,141600,200375690,9130,9130,9130,9130,0
20241002,141500,200375690,9130,9120,9130,9120,7
20241002,141400,200311800,9120,9120,9120,9120,3
20241002,141300,200284440,9120,9120,9120,9120,1
20241002,141200,200275320,9110,9110,9110,9110,3
20241002,141100,200247990,9110,9110,9110,9110,0
20241002,141000,200247990,9110,9110,9110,9110,0
20241002,140900,200247990,9110,9110,9110,9110,0
20241002,140800,200247990,9110,9120,9120,9110,11
20241002,140700,200147750,9110,9110,9110,9110,4
20241002,140600,200111310,9110,9110,9110,9110,8
20241002,140500,200038430,9110,9110,9110,9110,10
20241002,140400,199947330,9110,9110,9110,9110,10
20241002,140300,199856230,9100,9100,9100,9100,522
20241002,140200,195106030,9100,9100,9100,9100,0
20241002,140100,195106030,9100,9110,9110,9100,1003
20241002,140000,185977650,9110,9130,9130,9110,533
20241002,135900,181119400,9130,9130,9130,9130,0
20241002,135800,181119400,9130,9130,9130,9120,190
20241002,135700,179384730,9130,9130,9130,9130,10
20241002,135600,179293430,9130,9130,9130,9130,3
20241002,135500,179266040,9130,9130,9130,9130,1
20241002,135400,179256910,9150,9150,9150,9150,5
20241002,135300,179211160,9140,9140,9140,9140,31
20241002,135200,178927820,9140,9140,9140,9140,13
20241002,135100,178809000,9150,9150,9150,9150,0
20241002,135000,178809000,9150,9140,9150,9140,11
20241002,134900,178708360,9140,9140,9140,9140,0
20241002,134800,178708360,9140,9140,9140,9140,3
20241002,134700,178680940,9140,9140,9140,9140,23
20241002,134600,178470720,9130,9130,9130,9130,0
20241002,134500,178470720,9130,9140,9140,9130,5
20241002,134400,178425050,9140,9130,9140,9130,4
20241002,134300,178388520,9130,9130,9130,9130,0
20241002,134200,178388520,9130,9130,9130,9130,3
20241002,134100,178361130,9130,9130,9130,9130,0
20241002,134000,178361130,9130,9130,9130,9130,0
20241002,133900,178361130,9130,9140,9140,9130,53
20241002,133800,177876740,9130,9130,9130,9130,4
20241002,133700,177840220,9140,9140,9140,9140,5
20241002,133600,177794520,9140,9130,9140,9130,9
20241002,133500,177712290,9130,9130,9130,9130,1
20241002,133400,177703160,9130,9140,9140,9130,173
20241002,133300,176122100,9150,9150,9150,9150,10
20241002,133200,176030600,9150,9150,9150,9150,1
20241002,133100,176021450,9160,9160,9160,9160,0
20241002,133000,176021450,9160,9150,9160,9150,2
20241002,132900,176003140,9150,9150,9150,9150,2
20241002,132800,175984840,9150,9150,9150,9150,105
20241002,132700,175024090,9160,9150,9160,9150,10
20241002,132600,174932520,9150,9150,9150,9150,0
20241002,132500,174932520,9150,9150,9150,9150,161
20241002,132400,173459370,9150,9160,9160,9150,102
20241002,132300,172525080,9160,9160,9160,9160,0
20241002,132200,172525080,9160,9160,9160,9160,0
20241002,132100,172525080,9160,9160,9160,9160,3
20241002,132000,172497600,9170,9170,9170,9170,4
20241002,131900,172460920,9170,9170,9170,9170,5
20241002,131800,172415070,9170,9170,9170,9170,31
20241002,131700,172130800,9190,9190,9190,9190,0
20241002,131600,172130800,9190,9180,9190,9180,4
20241002,131500,172094070,9170,9170,9170,9170,3
20241002,131400,172066560,9180,9180,9180,9180,0
20241002,131300,172066560,9180,9180,9180,9180,0
20241002,131200,172066560,9180,9180,9180,9180,71
20241002,131100,171414780,9180,9190,9190,9180,4
20241002,131000,171378050,9190,9190,9190,9190,20
20241002,130900,171194250,9190,9190,9190,9190,0
20241002,130800,171194250,9190,9180,9190,9180,5
20241002,130700,171148340,9190,9190,9190,9190,4
20241002,130600,171111580,9190,9190,9190,9190,0
20241002,130500,171111580,9190,9190,9190,9190,8
20241002,130400,171038060,9190,9190,9190,9190,3
20241002,130300,171010490,9190,9190,9190,9190,3
20241002,130200,170982920,9200,9200,9200,9200,0
20241002,130100,170982920,9200,9200,9200,9200,16
20241002,130000,170835720,9190,9190,9190,9190,3
20241002,125900,170808150,9190,9190,9190,9190,0
20241002,125800,170808150,9190,9190,9190,9190,0
20241002,125700,170808150,9190,9190,9190,9190,0
20241002,125600,170808150,9190,9200,9200,9190,8
20241002,125500,170734580,9200,9200,9200,9200,0
20241002,125400,170734580,9200,9200,9200,9200,0
20241002,125300,170734580,9200,9200,9200,9200,0
20241002,125200,170734580,9200,9200,9200,9200,3
20241002,125100,170706980,9210,9210,9210,9210,0
20241002,125000,170706980,9210,9210,9210,9210,31
20241002,124900,170421470,9210,9210,9210,9210,37
20241002,124800,170080700,9210,9210,9210,9210,0
20241002,124700,170080700,9210,9210,9210,9210,0
20241002,124600,170080700,9210,9210,9210,9210,3
20241002,124500,170053070,9220,9220,9220,9220,0
20241002,124400,170053070,9220,9220,9220,9220,1
20241002,124300,170043850,9230,9220,9230,9220,4
20241002,124200,170006960,9220,9220,9220,9220,0
20241002,124100,170006960,9220,9220,9220,9220,1
20241002,124000,169997740,9230,9230,9230,9230,0
20241002,123900,169997740,9230,9210,9230,9210,14
20241002,123800,169868760,9220,9230,9230,9220,13
20241002,123700,169748890,9220,9230,9230,9220,36
20241002,123600,169416920,9230,9200,9230,9200,7
20241002,123500,169352430,9230,9230,9230,9230,0
20241002,123400,169352430,9230,9230,9230,9230,0
20241002,123300,169352430,9230,9230,9230,9230,0
20241002,123200,169352430,9230,9230,9230,9230,1
20241002,123100,169343200,9220,9220,9220,9220,0
20241002,123000,169343200,9220,9220,9220,9220,2
20241002,122900,169324760,9220,9220,9220,9220,0
20241002,122800,169324760,9220,9220,9220,9220,1
20241002,122700,169315540,9220,9220,9220,9220,1
20241002,122600,169306320,9210,9200,9210,9200,183
20241002,122500,167622570,9200,9200,9200,9200,111
20241002,122400,166601370,9200,9200,9200,9200,0
20241002,122300,166601370,9200,9200,9200,9200,63
20241002,122200,166021770,9190,9180,9190,9180,410
20241002,122100,162253900,9190,9190,9190,9190,0
20241002,122000,162253900,9190,9190,9190,9190,0
20241002,121900,162253900,9190,9190,9190,9190,1
20241002,121800,162244710,9160,9180,9190,9160,55
20241002,121700,161740820,9160,9160,9160,9160,0
20241002,121600,161740820,9160,9160,9160,9160,0
20241002,121500,161740820,9160,9160,9160,9160,3
20241002,121400,161713340,9190,9190,9190,9190,0
20241002,121300,161713340,9190,9190,9190,9190,0
20241002,121200,161713340,9190,9190,9190,9190,0
20241002,121100,161713340,9190,9190,9190,9190,1
20241002,121000,161704150,9190,9190,9190,9190,0
20241002,120900,161704150,9190,9190,9190,9190,0
20241002,120800,161704150,9190,9190,9190,9190,0
20241002,120700,161704150,9190,9180,9190,9180,4
20241002,120600,161667420,9160,9160,9160,9160,3
20241002,120500,161639940,9160,9160,9160,9160,113
20241002,120400,160604860,9160,9160,9160,9160,0
20241002,120300,160604860,9160,9160,9160,9150,215
20241002,120200,158637050,9160,9170,9170,9160,11
20241002,120100,158536280,9180,9180,9180,9180,0
20241002,120000,158536280,9180,9180,9180,9180,0
20241002,115900,158536280,9180,9160,9180,9160,7
20241002,115800,158472110,9160,9160,9160,9160,0
20241002,115700,158472110,9160,9160,9160,9160,0
20241002,115600,158472110,9160,9160,9160,9160,0
20241002,115500,158472110,9160,9170,9170,9160,123
20241002,115400,157345200,9190,9190,9190,9190,1
20241002,115300,157336010,9180,9180,9180,9180,33
20241002,115200,157033070,9190,9190,9190,9190,0
20241002,115100,157033070,9190,9190,9190,9190,0
20241002,115000,157033070,9190,9190,9190,9190,0
20241002,114900,157033070,9190,9190,9190,9190,1
20241002,114800,157023880,9190,9190,9190,9190,0
20241002,114700,157023880,9190,9190,9190,9190,0
20241002,114600,157023880,9190,9180,9190,9180,4
20241002,114500,156987150,9160,9160,9160,9160,3
20241002,114400,156959670,9190,9190,9190,9190,0
20241002,114300,156959670,9190,9170,9190,9170,2
20241002,114200,156941310,9160,9160,9160,9160,0
20241002,114100,156941310,9160,9170,9170,9160,74
20241002,114000,156262760,9180,9180,9180,9180,11
20241002,113900,156161780,9190,9190,9190,9190,0
20241002,113800,156161780,9190,9190,9190,9190,2
20241002,113700,156143400,9190,9190,9190,9190,1
20241002,113600,156134210,9190,9190,9190,9190,15
20241002,113500,155996360,9200,9200,9200,9200,0
20241002,113400,155996360,9200,9200,9200,9200,0
20241002,113300,155996360,9200,9200,9200,9200,540
20241002,113200,151028360,9190,9190,9190,9190,0
20241002,113100,151028360,9190,9190,9190,9190,356
20241002,113000,147756720,9190,9190,9190,9190,50
20241002,112900,147297220,9190,9190,9190,9190,3
20241002,112800,147269650,9190,9190,9190,9190,0
20241002,112700,147269650,9190,9190,9190,9190,0
20241002,112600,147269650,9190,9190,9190,9190,0
20241002,112500,147269650,9190,9190,9190,9190,3
20241002,112400,147242080,9200,9200,9200,9200,20
20241002,112300,147058080,9200,9200,9200,9200,13
20241002,112200,146938480,9200,9200,9200,9200,1
20241002,112100,146929280,9190,9190,9190,9190,120
20241002,112000,145826480,9190,9190,9190,9190,0
20241002,111900,145826480,9190,9190,9190,9190,273
20241002,111800,143317610,9180,9180,9180,9180,0
20241002,111700,143317610,9180,9180,9180,9180,0
20241002,111600,143317610,9180,9180,9180,9180,0
20241002,111500,143317610,9180,9180,9180,9180,83
20241002,111400,142555670,9170,9170,9170,9170,138
20241002,111300,141290210,9160,9160,9160,9160,100
20241002,111200,140374210,9170,9170,9170,9170,24
20241002,111100,140154130,9180,9180,9180,9180,0
20241002,111000,140154130,9180,9170,9180,9170,5
20241002,110900,140108260,9170,9170,9170,9170,0
20241002,110800,140108260,9170,9170,9170,9170,0
20241002,110700,140108260,9170,9170,9170,9170,3
20241002,110600,140080750,9180,9180,9180,9180,0
20241002,110500,140080750,9180,9180,9180,9180,2
20241002,110400,140062390,9190,9190,9190,9190,1
20241002,110300,140053200,9190,9190,9190,9190,0
20241002,110200,140053200,9190,9190,9190,9190,1
20241002,110100,140044010,9200,9200,9200,9200,0
20241002,110000,140044010,9200,9200,9200,9200,0
20241002,105900,140044010,9200,9200,9200,9200,0
20241002,105800,140044010,9200,9200,9200,9200,0
20241002,105700,140044010,9200,9180,9200,9180,13
20241002,105600,139924620,9200,9200,9200,9200,0
20241002,105500,139924620,9200,9200,9200,9200,0
20241002,105400,139924620,9200,9200,9200,9200,1
20241002,105300,139915420,9190,9190,9190,9190,31
20241002,105200,139630530,9200,9200,9200,9200,24
20241002,105100,139409730,9210,9210,9210,9210,6
20241002,105000,139354470,9210,9210,9210,9210,4
20241002,104900,139317630,9210,9200,9210,9200,4
20241002,104800,139280810,9200,9200,9200,9200,1
20241002,104700,139271610,9200,9200,9200,9200,20
20241002,104600,139087610,9210,9210,9210,9210,0
20241002,104500,139087610,9210,9200,9210,9190,41
20241002,104400,138710750,9220,9220,9220,9220,0
20241002,104300,138710750,9220,9220,9220,9220,1
20241002,104200,138701530,9200,9200,9200,9200,27
20241002,104100,138453130,9200,9200,9200,9200,14
20241002,104000,138324330,9240,9240,9240,9240,0
20241002,103900,138324330,9240,9240,9240,9240,1
20241002,103800,138315090,9240,9240,9240,9240,0
20241002,103700,138315090,9240,9240,9240,9240,1
20241002,103600,138305850,9220,9220,9220,9220,8
20241002,103500,138232090,9220,9220,9220,9220,34
20241002,103400,137918610,9220,9200,9220,9200,4
20241002,103300,137881790,9170,9170,9170,9170,380
20241002,103200,134397190,9170,9170,9170,9170,0
20241002,103100,134397190,9170,9170,9170,9170,2
20241002,103000,134378850,9170,9160,9170,9160,374
20241002,102900,130953000,9150,9150,9150,9150,0
20241002,102800,130953000,9150,9160,9160,9150,4
20241002,102700,130916390,9160,9160,9160,9160,1
20241002,102600,130907230,9150,9150,9150,9150,0
20241002,102500,130907230,9150,9150,9150,9150,74
20241002,102400,130230130,9150,9140,9150,9140,3
20241002,102300,130202700,9150,9150,9150,9150,1
20241002,102200,130193550,9150,9150,9150,9150,63
20241002,102100,129617100,9140,9140,9140,9140,31
20241002,102000,129333760,9150,9160,9160,9150,9
20241002,101900,129251390,9150,9150,9150,9150,3
20241002,101800,129223940,9150,9130,9150,9130,160
20241002,101700,127763080,9160,9160,9160,9160,1
20241002,101600,127753920,9120,9120,9120,9120,3
20241002,101500,127726560,9130,9130,9130,9130,0
20241002,101400,127726560,9130,9130,9130,9130,339
20241002,101300,124631490,9120,9130,9130,9120,672
20241002,101200,118496180,9170,9130,9170,9130,3
20241002,101100,118468750,9170,9170,9170,9170,5
20241002,101000,118422900,9170,9130,9170,9120,15
20241002,100900,118285930,9170,9120,9170,9120,326
20241002,100800,115302710,9120,9120,9120,9120,0
20241002,100700,115302710,9120,9120,9120,9120,7
20241002,100600,115238870,9180,9180,9180,9180,0
20241002,100500,115238870,9180,9180,9180,9180,1
20241002,100400,115229690,9130,9130,9130,9130,0
20241002,100300,115229690,9130,9130,9130,9130,0
20241002,100200,115229690,9130,9180,9180,9130,43
20241002,100100,114836950,9130,9180,9180,9130,317
20241002,100000,111927390,9180,9180,9180,9180,0
20241002,095900,111927390,9180,9180,9180,9180,0
20241002,095800,111927390,9180,9180,9180,9180,0
20241002,095700,111927390,9180,9180,9180,9180,0
20241002,095600,111927390,9180,9180,9180,9180,0
20241002,095500,111927390,9180,9180,9180,9180,1
20241002,095400,111918210,9140,9140,9140,9140,1
20241002,095300,111909070,9140,9180,9180,9140,68
20241002,095200,111287510,9180,9130,9180,9130,304
20241002,095100,108509040,9130,9120,9130,9120,152
20241002,095000,107122790,9120,9120,9120,9110,206
20241002,094900,105245100,9120,9130,9130,9120,447
20241002,094800,101167490,9140,9130,9140,9130,626
20241002,094700,95452100,9130,9120,9130,9120,420
20241002,094600,91619020,9120,9130,9130,9120,5
20241002,094500,91573380,9130,9130,9130,9130,6
20241002,094400,91518600,9130,9130,9130,9130,11
20241002,094300,91418170,9120,9110,9120,9110,6
20241002,094200,91363480,9110,9100,9110,9100,12
20241002,094100,91254270,9130,9130,9130,9130,1
20241002,094000,91245140,9100,9140,9140,9100,14
20241002,093900,91117600,9140,9100,9140,9100,10
20241002,093800,91026320,9140,9140,9140,9140,11
20241002,093700,90925780,9100,9150,9150,9100,46
20241002,093600,90507130,9100,9110,9150,9100,962
20241002,093500,81748370,9110,9110,9110,9110,7
20241002,093400,81684600,9170,9130,9170,9110,154
20241002,093300,80281560,9110,9110,9110,9110,0
20241002,093200,80281560,9110,9120,9170,9110,20
20241002,093100,80098720,9170,9170,9170,9170,1
20241002,093000,80089550,9120,9150,9150,9120,378
20241002,092900,76635550,9180,9180,9180,9180,0
20241002,092800,76635550,9180,9160,9180,9140,52
20241002,092700,76160210,9160,9150,9160,9130,16
20241002,092600,76014000,9180,9180,9180,9180,1
20241002,092500,76004820,9150,9190,9190,9150,6
20241002,092400,75949820,9190,9150,9190,9120,4714
20241002,092300,32864680,9140,9160,9160,9140,50
20241002,092200,32407610,9200,9190,9200,9160,15
20241002,092100,32269810,9190,9190,9190,9190,33
20241002,092000,31966540,9190,9170,9190,9170,3
20241002,091900,31938990,9150,9140,9150,9140,331
20241002,091800,28913640,9190,9190,9190,9190,1
20241002,091700,28904450,9150,9220,9220,9140,381
20241002,091600,25419760,9220,9200,9220,9200,80
20241002,091500,24682200,9220,9220,9220,9220,200
20241002,091400,22838200,9220,9200,9220,9200,10
20241002,091300,22746020,9200,9200,9200,9200,12
20241002,091200,22635620,9200,9200,9200,9200,61
20241002,091100,22074420,9150,9150,9150,9150,0
20241002,091000,22074420,9150,9150,9200,9150,213
20241002,090900,20125420,9200,9200,9200,9200,1
20241002,090800,20116220,9200,9190,9200,9190,20
20241002,090700,19932300,9200,9180,9200,9180,2
20241002,090600,19913920,9180,9140,9210,9090,465
20241002,090500,15667000,9120,9220,9220,9120,498
20241002,090400,11113380,9220,9220,9220,9220,101
20241002,090300,10182160,9130,9130,9130,9130,1
20241002,090200,10173030,9130,9160,9160,9130,122
20241002,090100,9056580,9250,9220,9250,9160,91
20241002,090000,8220490,9200,9220,9220,9200,883