KissMeData/024900/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,190900,178725475,3620,3620,3620,3620,1420
20241002,190800,178725475,3620,3620,3620,3620,0
20241002,190700,178725475,3620,3620,3620,3620,0
20241002,190600,178725475,3620,3620,3620,3620,0
20241002,190500,178725475,3620,3620,3620,3620,0
20241002,190400,178725475,3620,3620,3620,3620,0
20241002,190300,178725475,3620,3620,3620,3620,0
20241002,190200,178725475,3620,3620,3620,3620,0
20241002,190100,178725475,3620,3620,3620,3620,0
20241002,190000,178725475,3620,3620,3620,3620,0
20241002,185900,178725475,3620,3620,3620,3620,0
20241002,185800,178725475,3620,3620,3620,3620,0
20241002,185700,178725475,3620,3620,3620,3620,0
20241002,185600,178725475,3620,3620,3620,3620,0
20241002,185500,178725475,3620,3620,3620,3620,0
20241002,185400,178725475,3620,3620,3620,3620,0
20241002,185300,178725475,3620,3620,3620,3620,0
20241002,185200,178725475,3620,3620,3620,3620,0
20241002,185100,178725475,3620,3620,3620,3620,0
20241002,185000,178725475,3620,3620,3620,3620,0
20241002,184900,178725475,3620,3620,3620,3620,0
20241002,184800,178725475,3620,3620,3620,3620,0
20241002,184700,178725475,3620,3620,3620,3620,0
20241002,184600,178725475,3620,3620,3620,3620,0
20241002,184500,178725475,3620,3620,3620,3620,0
20241002,184400,178725475,3620,3620,3620,3620,0
20241002,184300,178725475,3620,3620,3620,3620,0
20241002,184200,178725475,3620,3620,3620,3620,0
20241002,184100,178725475,3620,3620,3620,3620,0
20241002,184000,178725475,3620,3620,3620,3620,0
20241002,183900,178725475,3620,3620,3620,3620,1420
20241002,183800,178725475,3620,3620,3620,3620,0
20241002,183700,178725475,3620,3620,3620,3620,0
20241002,183600,178725475,3620,3620,3620,3620,0
20241002,183500,178725475,3620,3620,3620,3620,0
20241002,183400,178725475,3620,3620,3620,3620,0
20241002,183300,178725475,3620,3620,3620,3620,0
20241002,183200,178725475,3620,3620,3620,3620,0
20241002,183100,178725475,3620,3620,3620,3620,0
20241002,183000,178725475,3620,3620,3620,3620,0
20241002,182900,178725475,3620,3620,3620,3620,0
20241002,182800,178725475,3620,3620,3620,3620,0
20241002,182700,178725475,3620,3620,3620,3620,0
20241002,182600,178725475,3620,3620,3620,3620,0
20241002,182500,178725475,3620,3620,3620,3620,0
20241002,182400,178725475,3620,3620,3620,3620,0
20241002,182300,178725475,3620,3620,3620,3620,0
20241002,182200,178725475,3620,3620,3620,3620,0
20241002,182100,178725475,3620,3620,3620,3620,0
20241002,182000,178725475,3620,3620,3620,3620,0
20241002,181900,178725475,3620,3620,3620,3620,0
20241002,181800,178725475,3620,3620,3620,3620,0
20241002,181700,178725475,3620,3620,3620,3620,0
20241002,181600,178725475,3620,3620,3620,3620,0
20241002,181500,178725475,3620,3620,3620,3620,0
20241002,181400,178725475,3620,3620,3620,3620,0
20241002,181300,178725475,3620,3620,3620,3620,0
20241002,181200,178725475,3620,3620,3620,3620,0
20241002,181100,178725475,3620,3620,3620,3620,0
20241002,181000,178725475,3620,3620,3620,3620,0
20241002,180900,178725475,3620,3620,3620,3620,1420
20241002,180800,178725475,3620,3620,3620,3620,0
20241002,180700,178725475,3620,3620,3620,3620,0
20241002,180600,178725475,3620,3620,3620,3620,0
20241002,180500,178725475,3620,3620,3620,3620,0
20241002,180400,178725475,3620,3620,3620,3620,0
20241002,180300,178725475,3620,3620,3620,3620,0
20241002,180200,178725475,3620,3620,3620,3620,0
20241002,180100,178725475,3620,3620,3620,3620,0
20241002,180000,178725475,3620,3620,3620,3620,0
20241002,175900,178725475,3620,3620,3620,3620,0
20241002,175800,178725475,3620,3620,3620,3620,0
20241002,175700,178725475,3620,3620,3620,3620,0
20241002,175600,178725475,3620,3620,3620,3620,0
20241002,175500,178725475,3620,3620,3620,3620,0
20241002,175400,178725475,3620,3620,3620,3620,0
20241002,175300,178725475,3620,3620,3620,3620,0
20241002,175200,178725475,3620,3620,3620,3620,0
20241002,175100,178725475,3620,3620,3620,3620,0
20241002,175000,178725475,3620,3620,3620,3620,0
20241002,174900,178725475,3620,3620,3620,3620,0
20241002,174800,178725475,3620,3620,3620,3620,0
20241002,174700,178725475,3620,3620,3620,3620,0
20241002,174600,178725475,3620,3620,3620,3620,0
20241002,174500,178725475,3620,3620,3620,3620,0
20241002,174400,178725475,3620,3620,3620,3620,0
20241002,174300,178725475,3620,3620,3620,3620,0
20241002,174200,178725475,3620,3620,3620,3620,0
20241002,174100,178725475,3620,3620,3620,3620,0
20241002,174000,178725475,3620,3620,3620,3620,0
20241002,173900,178725475,3620,3620,3620,3620,1420
20241002,173800,178725475,3620,3620,3620,3620,0
20241002,173700,178725475,3620,3620,3620,3620,0
20241002,173600,178725475,3620,3620,3620,3620,0
20241002,173500,178725475,3620,3620,3620,3620,0
20241002,173400,178725475,3620,3620,3620,3620,0
20241002,173300,178725475,3620,3620,3620,3620,0
20241002,173200,178725475,3620,3620,3620,3620,0
20241002,173100,178725475,3620,3620,3620,3620,0
20241002,173000,178725475,3620,3620,3620,3620,0
20241002,172900,178725475,3620,3620,3620,3620,0
20241002,172800,178725475,3620,3620,3620,3620,0
20241002,172700,178725475,3620,3620,3620,3620,0
20241002,172600,178725475,3620,3620,3620,3620,0
20241002,172500,178725475,3620,3620,3620,3620,0
20241002,172400,178725475,3620,3620,3620,3620,0
20241002,172300,178725475,3620,3620,3620,3620,0
20241002,172200,178725475,3620,3620,3620,3620,0
20241002,172100,178725475,3620,3620,3620,3620,0
20241002,172000,178725475,3620,3620,3620,3620,0
20241002,171900,178725475,3620,3620,3620,3620,0
20241002,171800,178725475,3620,3620,3620,3620,0
20241002,171700,178725475,3620,3620,3620,3620,0
20241002,171600,178725475,3620,3620,3620,3620,0
20241002,171500,178725475,3620,3620,3620,3620,0
20241002,171400,178725475,3620,3620,3620,3620,0
20241002,171300,178725475,3620,3620,3620,3620,0
20241002,171200,178725475,3620,3620,3620,3620,0
20241002,171100,178725475,3620,3620,3620,3620,0
20241002,171000,178725475,3620,3620,3620,3620,0
20241002,170900,178725475,3620,3620,3620,3620,1420
20241002,170800,178725475,3620,3620,3620,3620,0
20241002,170700,178725475,3620,3620,3620,3620,0
20241002,170600,178725475,3620,3620,3620,3620,0
20241002,170500,178725475,3620,3620,3620,3620,0
20241002,170400,178725475,3620,3620,3620,3620,0
20241002,170300,178725475,3620,3620,3620,3620,0
20241002,170200,178725475,3620,3620,3620,3620,0
20241002,170100,178725475,3620,3620,3620,3620,0
20241002,170000,178725475,3620,3620,3620,3620,0
20241002,165900,178725475,3620,3620,3620,3620,0
20241002,165800,178725475,3620,3620,3620,3620,0
20241002,165700,178725475,3620,3620,3620,3620,0
20241002,165600,178725475,3620,3620,3620,3620,0
20241002,165500,178725475,3620,3620,3620,3620,0
20241002,165400,178725475,3620,3620,3620,3620,0
20241002,165300,178725475,3620,3620,3620,3620,0
20241002,165200,178725475,3620,3620,3620,3620,0
20241002,165100,178725475,3620,3620,3620,3620,0
20241002,165000,178725475,3620,3620,3620,3620,0
20241002,164900,178725475,3620,3620,3620,3620,0
20241002,164800,178725475,3620,3620,3620,3620,0
20241002,164700,178725475,3620,3620,3620,3620,0
20241002,164600,178725475,3620,3620,3620,3620,0
20241002,164500,178725475,3620,3620,3620,3620,0
20241002,164400,178725475,3620,3620,3620,3620,0
20241002,164300,178725475,3620,3620,3620,3620,0
20241002,164200,178725475,3620,3620,3620,3620,0
20241002,164100,178725475,3620,3620,3620,3620,0
20241002,164000,178725475,3620,3620,3620,3620,0
20241002,163900,178725475,3620,3620,3620,3620,1420
20241002,163800,178725475,3620,3620,3620,3620,0
20241002,163700,178725475,3620,3620,3620,3620,0
20241002,163600,178725475,3620,3620,3620,3620,0
20241002,163500,178725475,3620,3620,3620,3620,0
20241002,163400,178725475,3620,3620,3620,3620,0
20241002,163300,178725475,3620,3620,3620,3620,0
20241002,163200,178725475,3620,3620,3620,3620,0
20241002,163100,178725475,3620,3620,3620,3620,0
20241002,163000,178725475,3620,3620,3620,3620,0
20241002,162900,178725475,3620,3620,3620,3620,0
20241002,162800,178725475,3620,3620,3620,3620,0
20241002,162700,178725475,3620,3620,3620,3620,0
20241002,162600,178725475,3620,3620,3620,3620,0
20241002,162500,178725475,3620,3620,3620,3620,0
20241002,162400,178725475,3620,3620,3620,3620,0
20241002,162300,178725475,3620,3620,3620,3620,0
20241002,162200,178725475,3620,3620,3620,3620,0
20241002,162100,178725475,3620,3620,3620,3620,0
20241002,162000,178725475,3620,3620,3620,3620,0
20241002,161900,178725475,3620,3620,3620,3620,0
20241002,161800,178725475,3620,3620,3620,3620,0
20241002,161700,178725475,3620,3620,3620,3620,0
20241002,161600,178725475,3620,3620,3620,3620,0
20241002,161500,178725475,3620,3620,3620,3620,0
20241002,161400,178725475,3620,3620,3620,3620,0
20241002,161300,178725475,3620,3620,3620,3620,0
20241002,161200,178725475,3620,3620,3620,3620,0
20241002,161100,178725475,3620,3620,3620,3620,0
20241002,161000,178725475,3620,3620,3620,3620,0
20241002,160900,178725475,3620,3620,3620,3620,1420
20241002,160800,178725475,3620,3620,3620,3620,0
20241002,160700,178725475,3620,3620,3620,3620,0
20241002,160600,178725475,3620,3620,3620,3620,0
20241002,160500,178725475,3620,3620,3620,3620,0
20241002,160400,178725475,3620,3620,3620,3620,0
20241002,160300,178725475,3620,3620,3620,3620,0
20241002,160200,178725475,3620,3620,3620,3620,0
20241002,160100,178725475,3620,3620,3620,3620,0
20241002,160000,178725475,3620,3620,3620,3620,0
20241002,155900,178725475,3620,3620,3620,3620,0
20241002,155800,178725475,3620,3620,3620,3620,0
20241002,155700,178725475,3620,3620,3620,3620,0
20241002,155600,178725475,3620,3620,3620,3620,0
20241002,155500,178725475,3620,3620,3620,3620,0
20241002,155400,178725475,3620,3620,3620,3620,0
20241002,155300,178725475,3620,3620,3620,3620,0
20241002,155200,178725475,3620,3620,3620,3620,0
20241002,155100,178725475,3620,3620,3620,3620,0
20241002,155000,178725475,3620,3620,3620,3620,0
20241002,154900,178725475,3620,3620,3620,3620,0
20241002,154800,178725475,3620,3620,3620,3620,0
20241002,154700,178725475,3620,3620,3620,3620,0
20241002,154600,178725475,3620,3620,3620,3620,0
20241002,154500,178725475,3620,3620,3620,3620,0
20241002,154400,178725475,3620,3620,3620,3620,0
20241002,154300,178725475,3620,3620,3620,3620,0
20241002,154200,178725475,3620,3620,3620,3620,0
20241002,154100,178725475,3620,3620,3620,3620,0
20241002,154000,178725475,3620,3620,3620,3620,0
20241002,153900,178725475,3620,3620,3620,3620,1420
20241002,153800,178725475,3620,3620,3620,3620,0
20241002,153700,178725475,3620,3620,3620,3620,0
20241002,153600,178725475,3620,3620,3620,3620,0
20241002,153500,178725475,3620,3620,3620,3620,0
20241002,153400,178725475,3620,3620,3620,3620,0
20241002,153300,178725475,3620,3620,3620,3620,0
20241002,153200,178725475,3620,3620,3620,3620,0
20241002,153100,178725475,3620,3620,3620,3620,0
20241002,153000,178725475,3620,3620,3620,3620,1420
20241002,152900,173585075,3620,3620,3620,3620,0
20241002,152800,173585075,3620,3620,3620,3620,0
20241002,152700,173585075,3620,3620,3620,3620,0
20241002,152600,173585075,3620,3620,3620,3620,0
20241002,152500,173585075,3620,3620,3620,3620,0
20241002,152400,173585075,3620,3620,3620,3620,0
20241002,152300,173585075,3620,3620,3620,3620,0
20241002,152200,173585075,3620,3620,3620,3620,0
20241002,152100,173585075,3620,3620,3620,3620,0
20241002,152000,173585075,3620,3620,3620,3620,0
20241002,151900,173585075,3620,3620,3620,3620,6
20241002,151800,173563355,3605,3605,3605,3605,95
20241002,151700,173220880,3620,3605,3620,3605,957
20241002,151600,169770550,3620,3610,3620,3610,51
20241002,151500,169586430,3620,3620,3620,3620,0
20241002,151400,169586430,3620,3615,3620,3615,12
20241002,151300,169543040,3620,3620,3620,3620,0
20241002,151200,169543040,3620,3620,3620,3620,5
20241002,151100,169524940,3620,3620,3620,3620,2
20241002,151000,169517700,3605,3605,3605,3605,0
20241002,150900,169517700,3605,3605,3605,3605,246
20241002,150800,168630870,3605,3605,3605,3605,0
20241002,150700,168630870,3605,3605,3605,3605,50
20241002,150600,168450620,3620,3620,3620,3620,0
20241002,150500,168450620,3620,3620,3620,3620,0
20241002,150400,168450620,3620,3620,3620,3620,0
20241002,150300,168450620,3620,3620,3620,3620,0
20241002,150200,168450620,3620,3620,3620,3620,0
20241002,150100,168450620,3620,3620,3620,3620,110
20241002,150000,168052420,3600,3600,3600,3600,0
20241002,145900,168052420,3600,3600,3600,3600,11
20241002,145800,168012820,3600,3600,3600,3600,0
20241002,145700,168012820,3600,3600,3600,3600,11
20241002,145600,167973220,3600,3600,3600,3600,0
20241002,145500,167973220,3600,3600,3600,3600,0
20241002,145400,167973220,3600,3600,3600,3600,938
20241002,145300,164596420,3600,3600,3600,3600,0
20241002,145200,164596420,3600,3610,3610,3600,499
20241002,145100,162796700,3600,3625,3625,3600,3000
20241002,145000,151969380,3630,3630,3630,3630,52
20241002,144900,151780620,3630,3630,3630,3630,0
20241002,144800,151780620,3630,3630,3630,3630,0
20241002,144700,151780620,3630,3640,3640,3630,6
20241002,144600,151758790,3630,3630,3630,3630,1
20241002,144500,151755160,3635,3635,3635,3635,0
20241002,144400,151755160,3635,3635,3635,3635,0
20241002,144300,151755160,3635,3650,3650,3635,37
20241002,144200,151620605,3650,3650,3650,3650,14
20241002,144100,151569505,3650,3650,3650,3650,1
20241002,144000,151565855,3650,3650,3650,3650,0
20241002,143900,151565855,3650,3650,3650,3650,0
20241002,143800,151565855,3650,3645,3650,3645,51
20241002,143700,151379955,3645,3645,3645,3645,0
20241002,143600,151379955,3645,3645,3645,3645,10
20241002,143500,151343505,3635,3645,3645,3635,106
20241002,143400,150957830,3645,3645,3645,3645,0
20241002,143300,150957830,3645,3645,3645,3645,12
20241002,143200,150914090,3645,3645,3645,3645,0
20241002,143100,150914090,3645,3645,3645,3645,0
20241002,143000,150914090,3645,3645,3645,3645,0
20241002,142900,150914090,3645,3645,3645,3645,0
20241002,142800,150914090,3645,3645,3645,3645,0
20241002,142700,150914090,3645,3645,3645,3645,1
20241002,142600,150910445,3645,3645,3645,3645,0
20241002,142500,150910445,3645,3645,3645,3645,0
20241002,142400,150910445,3645,3645,3645,3645,220
20241002,142300,150108545,3640,3645,3645,3640,300
20241002,142200,149015180,3645,3645,3645,3645,0
20241002,142100,149015180,3645,3645,3645,3645,0
20241002,142000,149015180,3645,3645,3645,3645,0
20241002,141900,149015180,3645,3645,3645,3645,0
20241002,141800,149015180,3645,3645,3645,3645,0
20241002,141700,149015180,3645,3645,3645,3645,0
20241002,141600,149015180,3645,3645,3645,3645,0
20241002,141500,149015180,3645,3645,3645,3645,0
20241002,141400,149015180,3645,3645,3645,3645,0
20241002,141300,149015180,3645,3645,3645,3645,2
20241002,141200,149007890,3645,3645,3645,3645,0
20241002,141100,149007890,3645,3645,3645,3645,0
20241002,141000,149007890,3645,3645,3645,3645,4
20241002,140900,148993310,3645,3655,3655,3645,2
20241002,140800,148986010,3640,3640,3640,3640,0
20241002,140700,148986010,3640,3640,3640,3640,1
20241002,140600,148982370,3655,3655,3655,3655,0
20241002,140500,148982370,3655,3655,3655,3655,0
20241002,140400,148982370,3655,3655,3655,3655,0
20241002,140300,148982370,3655,3655,3655,3655,0
20241002,140200,148982370,3655,3655,3655,3655,2
20241002,140100,148975060,3655,3640,3655,3640,6
20241002,140000,148953205,3640,3640,3640,3640,0
20241002,135900,148953205,3640,3640,3640,3640,0
20241002,135800,148953205,3640,3640,3640,3640,0
20241002,135700,148953205,3640,3640,3640,3640,0
20241002,135600,148953205,3640,3640,3640,3640,0
20241002,135500,148953205,3640,3640,3640,3640,0
20241002,135400,148953205,3640,3640,3640,3640,0
20241002,135300,148953205,3640,3640,3640,3640,0
20241002,135200,148953205,3640,3640,3640,3640,0
20241002,135100,148953205,3640,3640,3640,3640,0
20241002,135000,148953205,3640,3640,3640,3640,0
20241002,134900,148953205,3640,3640,3640,3640,0
20241002,134800,148953205,3640,3640,3640,3640,0
20241002,134700,148953205,3640,3640,3640,3640,0
20241002,134600,148953205,3640,3640,3640,3640,0
20241002,134500,148953205,3640,3640,3640,3640,1
20241002,134400,148949565,3645,3645,3645,3645,0
20241002,134300,148949565,3645,3645,3645,3645,0
20241002,134200,148949565,3645,3645,3645,3645,0
20241002,134100,148949565,3645,3645,3645,3645,0
20241002,134000,148949565,3645,3650,3650,3645,68
20241002,133900,148701465,3655,3655,3655,3655,0
20241002,133800,148701465,3655,3655,3655,3655,0
20241002,133700,148701465,3655,3655,3655,3655,0
20241002,133600,148701465,3655,3655,3655,3655,0
20241002,133500,148701465,3655,3655,3655,3655,0
20241002,133400,148701465,3655,3655,3655,3655,0
20241002,133300,148701465,3655,3655,3655,3655,0
20241002,133200,148701465,3655,3655,3655,3655,161
20241002,133100,148113010,3655,3655,3655,3655,0
20241002,133000,148113010,3655,3655,3655,3655,0
20241002,132900,148113010,3655,3655,3655,3655,0
20241002,132800,148113010,3655,3655,3655,3655,0
20241002,132700,148113010,3655,3655,3655,3655,0
20241002,132600,148113010,3655,3655,3655,3655,7
20241002,132500,148087425,3655,3655,3655,3655,1
20241002,132400,148083770,3660,3660,3660,3660,0
20241002,132300,148083770,3660,3660,3660,3660,0
20241002,132200,148083770,3660,3660,3660,3660,0
20241002,132100,148083770,3660,3660,3660,3660,3
20241002,132000,148072790,3660,3660,3660,3660,5
20241002,131900,148054490,3665,3665,3665,3665,0
20241002,131800,148054490,3665,3665,3665,3665,0
20241002,131700,148054490,3665,3665,3665,3665,0
20241002,131600,148054490,3665,3665,3665,3665,2
20241002,131500,148047160,3665,3665,3665,3665,201
20241002,131400,147310495,3660,3665,3665,3660,71
20241002,131300,147050630,3660,3660,3660,3660,0
20241002,131200,147050630,3660,3660,3660,3660,35
20241002,131100,146922530,3665,3665,3665,3665,0
20241002,131000,146922530,3665,3665,3665,3665,1
20241002,130900,146918865,3670,3670,3670,3670,0
20241002,130800,146918865,3670,3670,3670,3670,0
20241002,130700,146918865,3670,3670,3670,3670,0
20241002,130600,146918865,3670,3670,3670,3670,0
20241002,130500,146918865,3670,3665,3670,3665,300
20241002,130400,145817910,3665,3665,3665,3665,1
20241002,130300,145814245,3660,3665,3665,3660,200
20241002,130200,145081320,3670,3670,3670,3670,0
20241002,130100,145081320,3670,3670,3670,3670,0
20241002,130000,145081320,3670,3670,3670,3670,1
20241002,125900,145077650,3665,3665,3665,3665,0
20241002,125800,145077650,3665,3665,3665,3665,10
20241002,125700,145041000,3665,3665,3665,3665,20
20241002,125600,144967700,3665,3670,3670,3665,15
20241002,125500,144912720,3665,3665,3665,3665,0
20241002,125400,144912720,3665,3670,3670,3665,111
20241002,125300,144505900,3665,3665,3665,3660,21
20241002,125200,144428990,3660,3660,3660,3660,0
20241002,125100,144428990,3660,3660,3660,3660,0
20241002,125000,144428990,3660,3660,3660,3660,0
20241002,124900,144428990,3660,3660,3660,3660,0
20241002,124800,144428990,3660,3660,3660,3660,0
20241002,124700,144428990,3660,3660,3660,3660,0
20241002,124600,144428990,3660,3670,3670,3660,47
20241002,124500,144256850,3670,3665,3670,3665,378
20241002,124400,142871305,3660,3660,3660,3660,10
20241002,124300,142834705,3665,3665,3665,3665,0
20241002,124200,142834705,3665,3655,3665,3655,1371
20241002,124100,137821245,3655,3655,3655,3655,1
20241002,124000,137817590,3655,3655,3655,3655,0
20241002,123900,137817590,3655,3655,3655,3655,0
20241002,123800,137817590,3655,3655,3655,3655,0
20241002,123700,137817590,3655,3655,3655,3655,0
20241002,123600,137817590,3655,3655,3655,3655,4
20241002,123500,137802970,3655,3655,3655,3655,0
20241002,123400,137802970,3655,3655,3655,3655,0
20241002,123300,137802970,3655,3655,3655,3655,0
20241002,123200,137802970,3655,3655,3655,3655,8
20241002,123100,137773730,3655,3655,3655,3655,0
20241002,123000,137773730,3655,3655,3655,3655,0
20241002,122900,137773730,3655,3635,3655,3635,51
20241002,122800,137588325,3655,3655,3655,3655,0
20241002,122700,137588325,3655,3645,3655,3645,1119
20241002,122600,133506890,3640,3640,3640,3640,0
20241002,122500,133506890,3640,3640,3640,3640,0
20241002,122400,133506890,3640,3635,3640,3635,420
20241002,122300,131978390,3635,3635,3635,3635,0
20241002,122200,131978390,3635,3635,3635,3635,0
20241002,122100,131978390,3635,3635,3635,3635,1
20241002,122000,131974755,3625,3625,3625,3625,0
20241002,121900,131974755,3625,3625,3625,3625,0
20241002,121800,131974755,3625,3625,3625,3625,0
20241002,121700,131974755,3625,3625,3625,3625,0
20241002,121600,131974755,3625,3625,3625,3625,0
20241002,121500,131974755,3625,3625,3625,3625,0
20241002,121400,131974755,3625,3625,3625,3625,0
20241002,121300,131974755,3625,3625,3625,3625,0
20241002,121200,131974755,3625,3625,3625,3625,0
20241002,121100,131974755,3625,3625,3625,3625,20
20241002,121000,131902255,3625,3625,3625,3625,0
20241002,120900,131902255,3625,3630,3630,3625,256
20241002,120800,130973565,3630,3630,3630,3630,5
20241002,120700,130955415,3615,3615,3615,3615,0
20241002,120600,130955415,3615,3615,3615,3615,0
20241002,120500,130955415,3615,3615,3615,3615,0
20241002,120400,130955415,3615,3615,3615,3615,0
20241002,120300,130955415,3615,3615,3615,3615,0
20241002,120200,130955415,3615,3615,3615,3615,0
20241002,120100,130955415,3615,3615,3615,3615,0
20241002,120000,130955415,3615,3615,3615,3615,0
20241002,115900,130955415,3615,3615,3615,3615,0
20241002,115800,130955415,3615,3615,3615,3615,0
20241002,115700,130955415,3615,3615,3615,3615,0
20241002,115600,130955415,3615,3615,3615,3615,0
20241002,115500,130955415,3615,3615,3615,3615,0
20241002,115400,130955415,3615,3615,3615,3615,0
20241002,115300,130955415,3615,3615,3615,3615,0
20241002,115200,130955415,3615,3615,3615,3615,0
20241002,115100,130955415,3615,3615,3615,3615,0
20241002,115000,130955415,3615,3615,3615,3615,20
20241002,114900,130883115,3615,3615,3615,3615,0
20241002,114800,130883115,3615,3615,3615,3615,0
20241002,114700,130883115,3615,3615,3615,3615,340
20241002,114600,129654015,3610,3630,3630,3610,2164
20241002,114500,121835130,3650,3650,3650,3650,0
20241002,114400,121835130,3650,3650,3650,3650,0
20241002,114300,121835130,3650,3650,3650,3650,0
20241002,114200,121835130,3650,3650,3650,3650,0
20241002,114100,121835130,3650,3650,3650,3650,0
20241002,114000,121835130,3650,3650,3650,3650,0
20241002,113900,121835130,3650,3650,3650,3650,0
20241002,113800,121835130,3650,3650,3650,3650,0
20241002,113700,121835130,3650,3650,3650,3650,0
20241002,113600,121835130,3650,3650,3650,3650,0
20241002,113500,121835130,3650,3650,3650,3650,1
20241002,113400,121831480,3645,3645,3645,3645,0
20241002,113300,121831480,3645,3645,3645,3645,0
20241002,113200,121831480,3645,3645,3645,3645,0
20241002,113100,121831480,3645,3645,3645,3645,0
20241002,113000,121831480,3645,3645,3645,3645,0
20241002,112900,121831480,3645,3645,3645,3645,138
20241002,112800,121328470,3645,3645,3645,3645,0
20241002,112700,121328470,3645,3645,3645,3645,0
20241002,112600,121328470,3645,3645,3645,3645,25
20241002,112500,121237345,3645,3645,3645,3645,0
20241002,112400,121237345,3645,3645,3645,3645,0
20241002,112300,121237345,3645,3645,3645,3645,0
20241002,112200,121237345,3645,3645,3645,3645,1
20241002,112100,121233700,3620,3620,3620,3620,0
20241002,112000,121233700,3620,3630,3630,3620,1110
20241002,111900,117212385,3630,3630,3630,3630,0
20241002,111800,117212385,3630,3630,3630,3630,0
20241002,111700,117212385,3630,3655,3655,3630,108
20241002,111600,116818520,3655,3655,3655,3655,0
20241002,111500,116818520,3655,3655,3655,3655,0
20241002,111400,116818520,3655,3655,3655,3655,1
20241002,111300,116814865,3630,3630,3630,3630,0
20241002,111200,116814865,3630,3630,3630,3630,10
20241002,111100,116778565,3625,3625,3625,3625,0
20241002,111000,116778565,3625,3625,3625,3625,0
20241002,110900,116778565,3625,3625,3625,3625,0
20241002,110800,116778565,3625,3625,3625,3625,532
20241002,110700,114850065,3625,3625,3625,3625,0
20241002,110600,114850065,3625,3625,3625,3625,0
20241002,110500,114850065,3625,3625,3625,3625,0
20241002,110400,114850065,3625,3630,3630,3625,12
20241002,110300,114806525,3615,3615,3615,3615,0
20241002,110200,114806525,3615,3615,3615,3615,0
20241002,110100,114806525,3615,3615,3615,3615,0
20241002,110000,114806525,3615,3615,3615,3615,0
20241002,105900,114806525,3615,3645,3645,3615,1000
20241002,105800,111186920,3645,3645,3645,3645,49
20241002,105700,111008315,3645,3645,3645,3645,1
20241002,105600,111004670,3630,3630,3630,3630,0
20241002,105500,111004670,3630,3630,3630,3630,0
20241002,105400,111004670,3630,3630,3630,3630,0
20241002,105300,111004670,3630,3630,3630,3630,0
20241002,105200,111004670,3630,3635,3635,3630,323
20241002,105100,109832130,3630,3630,3630,3630,0
20241002,105000,109832130,3630,3630,3630,3630,0
20241002,104900,109832130,3630,3630,3630,3630,0
20241002,104800,109832130,3630,3630,3630,3630,0
20241002,104700,109832130,3630,3630,3630,3630,0
20241002,104600,109832130,3630,3630,3630,3630,0
20241002,104500,109832130,3630,3630,3630,3630,50
20241002,104400,109650630,3630,3630,3630,3630,35
20241002,104300,109523580,3665,3665,3665,3665,0
20241002,104200,109523580,3665,3665,3665,3635,144
20241002,104100,109000080,3635,3635,3635,3635,0
20241002,104000,109000080,3635,3635,3635,3635,0
20241002,103900,109000080,3635,3635,3635,3635,0
20241002,103800,109000080,3635,3635,3635,3635,280
20241002,103700,107982280,3660,3660,3660,3660,1
20241002,103600,107978620,3665,3665,3665,3665,1
20241002,103500,107974955,3660,3660,3665,3660,185
20241002,103400,107297830,3660,3660,3660,3660,24
20241002,103300,107209990,3660,3660,3660,3660,0
20241002,103200,107209990,3660,3660,3660,3660,0
20241002,103100,107209990,3660,3660,3660,3660,0
20241002,103000,107209990,3660,3660,3660,3660,0
20241002,102900,107209990,3660,3660,3660,3660,1
20241002,102800,107206330,3655,3655,3655,3655,56
20241002,102700,107001650,3655,3655,3655,3655,56
20241002,102600,106796970,3655,3655,3655,3655,1
20241002,102500,106793315,3640,3640,3640,3640,0
20241002,102400,106793315,3640,3640,3640,3640,10
20241002,102300,106756915,3655,3655,3655,3655,0
20241002,102200,106756915,3655,3655,3655,3655,0
20241002,102100,106756915,3655,3655,3655,3655,1
20241002,102000,106753260,3655,3650,3655,3650,12
20241002,101900,106709455,3645,3645,3645,3645,1
20241002,101800,106705810,3645,3645,3645,3645,10
20241002,101700,106669360,3640,3640,3640,3640,11
20241002,101600,106629320,3635,3630,3635,3630,1018
20241002,101500,102931495,3630,3630,3630,3630,0
20241002,101400,102931495,3630,3630,3630,3630,0
20241002,101300,102931495,3630,3630,3630,3630,0
20241002,101200,102931495,3630,3630,3630,3630,0
20241002,101100,102931495,3630,3630,3630,3630,0
20241002,101000,102931495,3630,3630,3630,3630,0
20241002,100900,102931495,3630,3630,3630,3630,0
20241002,100800,102931495,3630,3630,3630,3630,8
20241002,100700,102902455,3630,3630,3630,3630,2
20241002,100600,102895195,3630,3630,3630,3630,0
20241002,100500,102895195,3630,3620,3630,3620,2823
20241002,100400,92674585,3620,3620,3620,3620,615
20241002,100300,90448285,3600,3610,3615,3600,767
20241002,100200,87680655,3605,3605,3605,3605,309
20241002,100100,86566710,3610,3610,3610,3610,58
20241002,100000,86357330,3610,3610,3610,3610,0
20241002,095900,86357330,3610,3610,3610,3610,0
20241002,095800,86357330,3610,3610,3610,3610,2
20241002,095700,86350110,3610,3610,3610,3610,1
20241002,095600,86346500,3605,3605,3605,3605,0
20241002,095500,86346500,3605,3605,3605,3605,0
20241002,095400,86346500,3605,3605,3605,3605,0
20241002,095300,86346500,3605,3605,3605,3605,0
20241002,095200,86346500,3605,3605,3605,3605,0
20241002,095100,86346500,3605,3605,3605,3605,0
20241002,095000,86346500,3605,3605,3605,3605,0
20241002,094900,86346500,3605,3605,3605,3605,62
20241002,094800,86122990,3610,3610,3610,3610,157
20241002,094700,85556220,3610,3610,3610,3610,0
20241002,094600,85556220,3610,3615,3615,3610,513
20241002,094500,83702810,3620,3620,3620,3620,0
20241002,094400,83702810,3620,3620,3620,3620,30
20241002,094300,83594210,3620,3620,3620,3620,100
20241002,094200,83232210,3620,3620,3620,3620,50
20241002,094100,83051210,3620,3620,3620,3620,0
20241002,094000,83051210,3620,3620,3620,3620,30
20241002,093900,82942610,3620,3615,3620,3615,52
20241002,093800,82754620,3610,3610,3615,3610,133
20241002,093700,82274475,3610,3610,3610,3610,4
20241002,093600,82260035,3610,3610,3610,3610,2
20241002,093500,82252815,3610,3610,3610,3610,1
20241002,093400,82249205,3610,3605,3610,3605,940
20241002,093300,78859325,3605,3605,3605,3605,500
20241002,093200,77056825,3600,3600,3600,3600,0
20241002,093100,77056825,3600,3600,3600,3600,0
20241002,093000,77056825,3600,3600,3600,3600,10
20241002,092900,77020825,3595,3595,3595,3595,0
20241002,092800,77020825,3595,3605,3605,3595,916
20241002,092700,73723385,3610,3600,3610,3600,28
20241002,092600,73622315,3610,3610,3610,3610,29
20241002,092500,73517625,3605,3605,3610,3600,1072
20241002,092400,69654000,3610,3610,3610,3610,0
20241002,092300,69654000,3610,3610,3610,3610,64
20241002,092200,69422960,3610,3610,3610,3610,30
20241002,092100,69314660,3605,3610,3610,3605,290
20241002,092000,68268385,3615,3615,3615,3615,0
20241002,091900,68268385,3615,3615,3615,3615,0
20241002,091800,68268385,3615,3615,3615,3615,26
20241002,091700,68174395,3625,3625,3625,3625,5
20241002,091600,68156270,3625,3620,3625,3620,2
20241002,091500,68149025,3610,3610,3610,3610,101
20241002,091400,67784415,3610,3610,3610,3610,2
20241002,091300,67777195,3605,3605,3605,3605,138
20241002,091200,67279705,3605,3605,3605,3605,10
20241002,091100,67243655,3605,3610,3610,3605,475
20241002,091000,65531230,3610,3610,3610,3610,11
20241002,090900,65491520,3620,3610,3620,3610,173
20241002,090800,64866650,3610,3610,3610,3610,23
20241002,090700,64783620,3605,3635,3640,3605,6295
20241002,090600,42001450,3670,3680,3680,3635,6307
20241002,090500,19042175,3650,3650,3650,3650,0
20241002,090400,19042175,3650,3650,3650,3650,0
20241002,090300,19042175,3650,3650,3650,3650,0
20241002,090200,19042175,3650,3655,3655,3650,39
20241002,090100,18899710,3655,3655,3655,3655,109
20241002,090000,18501315,3655,3670,3675,3655,5050