KissMeData/044450/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,192800,518245630,9260,9260,9260,9260,500
20241002,192700,518245630,9260,9260,9260,9260,0
20241002,192600,518245630,9260,9260,9260,9260,0
20241002,192500,518245630,9260,9260,9260,9260,0
20241002,192400,518245630,9260,9260,9260,9260,0
20241002,192300,518245630,9260,9260,9260,9260,0
20241002,192200,518245630,9260,9260,9260,9260,0
20241002,192100,518245630,9260,9260,9260,9260,0
20241002,192000,518245630,9260,9260,9260,9260,0
20241002,191900,518245630,9260,9260,9260,9260,0
20241002,191800,518245630,9260,9260,9260,9260,0
20241002,191700,518245630,9260,9260,9260,9260,0
20241002,191600,518245630,9260,9260,9260,9260,0
20241002,191500,518245630,9260,9260,9260,9260,0
20241002,191400,518245630,9260,9260,9260,9260,0
20241002,191300,518245630,9260,9260,9260,9260,0
20241002,191200,518245630,9260,9260,9260,9260,0
20241002,191100,518245630,9260,9260,9260,9260,0
20241002,191000,518245630,9260,9260,9260,9260,0
20241002,190900,518245630,9260,9260,9260,9260,0
20241002,190800,518245630,9260,9260,9260,9260,0
20241002,190700,518245630,9260,9260,9260,9260,0
20241002,190600,518245630,9260,9260,9260,9260,0
20241002,190500,518245630,9260,9260,9260,9260,0
20241002,190400,518245630,9260,9260,9260,9260,0
20241002,190300,518245630,9260,9260,9260,9260,0
20241002,190200,518245630,9260,9260,9260,9260,0
20241002,190100,518245630,9260,9260,9260,9260,0
20241002,190000,518245630,9260,9260,9260,9260,0
20241002,185900,518245630,9260,9260,9260,9260,0
20241002,185800,518245630,9260,9260,9260,9260,500
20241002,185700,518245630,9260,9260,9260,9260,0
20241002,185600,518245630,9260,9260,9260,9260,0
20241002,185500,518245630,9260,9260,9260,9260,0
20241002,185400,518245630,9260,9260,9260,9260,0
20241002,185300,518245630,9260,9260,9260,9260,0
20241002,185200,518245630,9260,9260,9260,9260,0
20241002,185100,518245630,9260,9260,9260,9260,0
20241002,185000,518245630,9260,9260,9260,9260,0
20241002,184900,518245630,9260,9260,9260,9260,0
20241002,184800,518245630,9260,9260,9260,9260,0
20241002,184700,518245630,9260,9260,9260,9260,0
20241002,184600,518245630,9260,9260,9260,9260,0
20241002,184500,518245630,9260,9260,9260,9260,0
20241002,184400,518245630,9260,9260,9260,9260,0
20241002,184300,518245630,9260,9260,9260,9260,0
20241002,184200,518245630,9260,9260,9260,9260,0
20241002,184100,518245630,9260,9260,9260,9260,0
20241002,184000,518245630,9260,9260,9260,9260,0
20241002,183900,518245630,9260,9260,9260,9260,0
20241002,183800,518245630,9260,9260,9260,9260,0
20241002,183700,518245630,9260,9260,9260,9260,0
20241002,183600,518245630,9260,9260,9260,9260,0
20241002,183500,518245630,9260,9260,9260,9260,0
20241002,183400,518245630,9260,9260,9260,9260,0
20241002,183300,518245630,9260,9260,9260,9260,0
20241002,183200,518245630,9260,9260,9260,9260,0
20241002,183100,518245630,9260,9260,9260,9260,0
20241002,183000,518245630,9260,9260,9260,9260,0
20241002,182900,518245630,9260,9260,9260,9260,0
20241002,182800,518245630,9260,9260,9260,9260,500
20241002,182700,518245630,9260,9260,9260,9260,0
20241002,182600,518245630,9260,9260,9260,9260,0
20241002,182500,518245630,9260,9260,9260,9260,0
20241002,182400,518245630,9260,9260,9260,9260,0
20241002,182300,518245630,9260,9260,9260,9260,0
20241002,182200,518245630,9260,9260,9260,9260,0
20241002,182100,518245630,9260,9260,9260,9260,0
20241002,182000,518245630,9260,9260,9260,9260,0
20241002,181900,518245630,9260,9260,9260,9260,0
20241002,181800,518245630,9260,9260,9260,9260,0
20241002,181700,518245630,9260,9260,9260,9260,0
20241002,181600,518245630,9260,9260,9260,9260,0
20241002,181500,518245630,9260,9260,9260,9260,0
20241002,181400,518245630,9260,9260,9260,9260,0
20241002,181300,518245630,9260,9260,9260,9260,0
20241002,181200,518245630,9260,9260,9260,9260,0
20241002,181100,518245630,9260,9260,9260,9260,0
20241002,181000,518245630,9260,9260,9260,9260,0
20241002,180900,518245630,9260,9260,9260,9260,0
20241002,180800,518245630,9260,9260,9260,9260,0
20241002,180700,518245630,9260,9260,9260,9260,0
20241002,180600,518245630,9260,9260,9260,9260,0
20241002,180500,518245630,9260,9260,9260,9260,0
20241002,180400,518245630,9260,9260,9260,9260,0
20241002,180300,518245630,9260,9260,9260,9260,0
20241002,180200,518245630,9260,9260,9260,9260,0
20241002,180100,518245630,9260,9260,9260,9260,0
20241002,180000,518245630,9260,9260,9260,9260,0
20241002,175900,518245630,9260,9260,9260,9260,0
20241002,175800,518245630,9260,9260,9260,9260,500
20241002,175700,518245630,9260,9260,9260,9260,0
20241002,175600,518245630,9260,9260,9260,9260,0
20241002,175500,518245630,9260,9260,9260,9260,0
20241002,175400,518245630,9260,9260,9260,9260,0
20241002,175300,518245630,9260,9260,9260,9260,0
20241002,175200,518245630,9260,9260,9260,9260,0
20241002,175100,518245630,9260,9260,9260,9260,0
20241002,175000,518245630,9260,9260,9260,9260,0
20241002,174900,518245630,9260,9260,9260,9260,0
20241002,174800,518245630,9260,9260,9260,9260,0
20241002,174700,518245630,9260,9260,9260,9260,0
20241002,174600,518245630,9260,9260,9260,9260,0
20241002,174500,518245630,9260,9260,9260,9260,0
20241002,174400,518245630,9260,9260,9260,9260,0
20241002,174300,518245630,9260,9260,9260,9260,0
20241002,174200,518245630,9260,9260,9260,9260,0
20241002,174100,518245630,9260,9260,9260,9260,0
20241002,174000,518245630,9260,9260,9260,9260,0
20241002,173900,518245630,9260,9260,9260,9260,0
20241002,173800,518245630,9260,9260,9260,9260,0
20241002,173700,518245630,9260,9260,9260,9260,0
20241002,173600,518245630,9260,9260,9260,9260,0
20241002,173500,518245630,9260,9260,9260,9260,0
20241002,173400,518245630,9260,9260,9260,9260,0
20241002,173300,518245630,9260,9260,9260,9260,0
20241002,173200,518245630,9260,9260,9260,9260,0
20241002,173100,518245630,9260,9260,9260,9260,0
20241002,173000,518245630,9260,9260,9260,9260,0
20241002,172900,518245630,9260,9260,9260,9260,0
20241002,172800,518245630,9260,9260,9260,9260,500
20241002,172700,518245630,9260,9260,9260,9260,0
20241002,172600,518245630,9260,9260,9260,9260,0
20241002,172500,518245630,9260,9260,9260,9260,0
20241002,172400,518245630,9260,9260,9260,9260,0
20241002,172300,518245630,9260,9260,9260,9260,0
20241002,172200,518245630,9260,9260,9260,9260,0
20241002,172100,518245630,9260,9260,9260,9260,0
20241002,172000,518245630,9260,9260,9260,9260,0
20241002,171900,518245630,9260,9260,9260,9260,0
20241002,171800,518245630,9260,9260,9260,9260,0
20241002,171700,518245630,9260,9260,9260,9260,0
20241002,171600,518245630,9260,9260,9260,9260,0
20241002,171500,518245630,9260,9260,9260,9260,0
20241002,171400,518245630,9260,9260,9260,9260,0
20241002,171300,518245630,9260,9260,9260,9260,0
20241002,171200,518245630,9260,9260,9260,9260,0
20241002,171100,518245630,9260,9260,9260,9260,0
20241002,171000,518245630,9260,9260,9260,9260,0
20241002,170900,518245630,9260,9260,9260,9260,0
20241002,170800,518245630,9260,9260,9260,9260,0
20241002,170700,518245630,9260,9260,9260,9260,0
20241002,170600,518245630,9260,9260,9260,9260,0
20241002,170500,518245630,9260,9260,9260,9260,0
20241002,170400,518245630,9260,9260,9260,9260,0
20241002,170300,518245630,9260,9260,9260,9260,0
20241002,170200,518245630,9260,9260,9260,9260,0
20241002,170100,518245630,9260,9260,9260,9260,0
20241002,170000,518245630,9260,9260,9260,9260,0
20241002,165900,518245630,9260,9260,9260,9260,0
20241002,165800,518245630,9260,9260,9260,9260,500
20241002,165700,518245630,9260,9260,9260,9260,0
20241002,165600,518245630,9260,9260,9260,9260,0
20241002,165500,518245630,9260,9260,9260,9260,0
20241002,165400,518245630,9260,9260,9260,9260,0
20241002,165300,518245630,9260,9260,9260,9260,0
20241002,165200,518245630,9260,9260,9260,9260,0
20241002,165100,518245630,9260,9260,9260,9260,0
20241002,165000,518245630,9260,9260,9260,9260,0
20241002,164900,518245630,9260,9260,9260,9260,0
20241002,164800,518245630,9260,9260,9260,9260,0
20241002,164700,518245630,9260,9260,9260,9260,0
20241002,164600,518245630,9260,9260,9260,9260,0
20241002,164500,518245630,9260,9260,9260,9260,0
20241002,164400,518245630,9260,9260,9260,9260,0
20241002,164300,518245630,9260,9260,9260,9260,0
20241002,164200,518245630,9260,9260,9260,9260,0
20241002,164100,518245630,9260,9260,9260,9260,0
20241002,164000,518245630,9260,9260,9260,9260,0
20241002,163900,518245630,9260,9260,9260,9260,0
20241002,163800,518245630,9260,9260,9260,9260,0
20241002,163700,518245630,9260,9260,9260,9260,0
20241002,163600,518245630,9260,9260,9260,9260,0
20241002,163500,518245630,9260,9260,9260,9260,0
20241002,163400,518245630,9260,9260,9260,9260,0
20241002,163300,518245630,9260,9260,9260,9260,0
20241002,163200,518245630,9260,9260,9260,9260,0
20241002,163100,518245630,9260,9260,9260,9260,0
20241002,163000,518245630,9260,9260,9260,9260,0
20241002,162900,518245630,9260,9260,9260,9260,0
20241002,162800,518245630,9260,9260,9260,9260,500
20241002,162700,518245630,9260,9260,9260,9260,0
20241002,162600,518245630,9260,9260,9260,9260,0
20241002,162500,518245630,9260,9260,9260,9260,0
20241002,162400,518245630,9260,9260,9260,9260,0
20241002,162300,518245630,9260,9260,9260,9260,0
20241002,162200,518245630,9260,9260,9260,9260,0
20241002,162100,518245630,9260,9260,9260,9260,0
20241002,162000,518245630,9260,9260,9260,9260,0
20241002,161900,518245630,9260,9260,9260,9260,0
20241002,161800,518245630,9260,9260,9260,9260,0
20241002,161700,518245630,9260,9260,9260,9260,0
20241002,161600,518245630,9260,9260,9260,9260,0
20241002,161500,518245630,9260,9260,9260,9260,0
20241002,161400,518245630,9260,9260,9260,9260,0
20241002,161300,518245630,9260,9260,9260,9260,0
20241002,161200,518245630,9260,9260,9260,9260,0
20241002,161100,518245630,9260,9260,9260,9260,0
20241002,161000,518245630,9260,9260,9260,9260,0
20241002,160900,518245630,9260,9260,9260,9260,0
20241002,160800,518245630,9260,9260,9260,9260,0
20241002,160700,518245630,9260,9260,9260,9260,0
20241002,160600,518245630,9260,9260,9260,9260,0
20241002,160500,518245630,9260,9260,9260,9260,0
20241002,160400,518245630,9260,9260,9260,9260,0
20241002,160300,518245630,9260,9260,9260,9260,0
20241002,160200,518245630,9260,9260,9260,9260,0
20241002,160100,518245630,9260,9260,9260,9260,0
20241002,160000,518245630,9260,9260,9260,9260,0
20241002,155900,518245630,9260,9260,9260,9260,0
20241002,155800,518245630,9260,9260,9260,9260,500
20241002,155700,518245630,9260,9260,9260,9260,0
20241002,155600,518245630,9260,9260,9260,9260,0
20241002,155500,518245630,9260,9260,9260,9260,0
20241002,155400,518245630,9260,9260,9260,9260,0
20241002,155300,518245630,9260,9260,9260,9260,0
20241002,155200,518245630,9260,9260,9260,9260,0
20241002,155100,518245630,9260,9260,9260,9260,0
20241002,155000,518245630,9260,9260,9260,9260,0
20241002,154900,518245630,9260,9260,9260,9260,0
20241002,154800,518245630,9260,9260,9260,9260,0
20241002,154700,518245630,9260,9260,9260,9260,0
20241002,154600,518245630,9260,9260,9260,9260,0
20241002,154500,518245630,9260,9260,9260,9260,0
20241002,154400,518245630,9260,9260,9260,9260,0
20241002,154300,518245630,9260,9260,9260,9260,0
20241002,154200,518245630,9260,9260,9260,9260,0
20241002,154100,518245630,9260,9260,9260,9260,0
20241002,154000,518245630,9260,9260,9260,9260,0
20241002,153900,518245630,9260,9260,9260,9260,0
20241002,153800,518245630,9260,9260,9260,9260,0
20241002,153700,518245630,9260,9260,9260,9260,0
20241002,153600,518245630,9260,9260,9260,9260,0
20241002,153500,518245630,9260,9260,9260,9260,0
20241002,153400,518245630,9260,9260,9260,9260,0
20241002,153300,518245630,9260,9260,9260,9260,0
20241002,153200,518245630,9260,9260,9260,9260,0
20241002,153100,518245630,9260,9260,9260,9260,0
20241002,153000,518245630,9260,9260,9260,9260,500
20241002,152900,513615630,9250,9250,9250,9250,0
20241002,152800,513615630,9250,9250,9250,9250,0
20241002,152700,513615630,9250,9250,9250,9250,0
20241002,152600,513615630,9250,9250,9250,9250,0
20241002,152500,513615630,9250,9250,9250,9250,0
20241002,152400,513615630,9250,9250,9250,9250,0
20241002,152300,513615630,9250,9250,9250,9250,0
20241002,152200,513615630,9250,9250,9250,9250,0
20241002,152100,513615630,9250,9250,9250,9250,0
20241002,152000,513615630,9250,9250,9250,9250,0
20241002,151900,513615630,9250,9250,9270,9250,94
20241002,151800,512745490,9250,9280,9280,9250,341
20241002,151700,509590470,9280,9280,9280,9280,15
20241002,151600,509451270,9260,9270,9270,9260,60
20241002,151500,508895100,9280,9280,9280,9280,0
20241002,151400,508895100,9280,9260,9280,9260,513
20241002,151300,504142740,9260,9260,9260,9260,23
20241002,151200,503929760,9250,9250,9250,9250,0
20241002,151100,503929760,9250,9260,9260,9250,24
20241002,151000,503707620,9260,9260,9260,9260,21
20241002,150900,503513160,9260,9260,9260,9260,3
20241002,150800,503485380,9250,9250,9250,9250,0
20241002,150700,503485380,9250,9250,9250,9250,0
20241002,150600,503485380,9250,9260,9260,9250,205
20241002,150500,501589000,9260,9260,9260,9260,15
20241002,150400,501450100,9250,9250,9250,9250,26
20241002,150300,501209600,9260,9260,9260,9260,7
20241002,150200,501144780,9260,9250,9260,9250,15
20241002,150100,501005980,9260,9260,9260,9260,0
20241002,150000,501005980,9260,9260,9260,9260,0
20241002,145900,501005980,9260,9260,9260,9260,0
20241002,145800,501005980,9260,9260,9260,9260,3
20241002,145700,500978200,9270,9270,9270,9270,0
20241002,145600,500978200,9270,9270,9270,9270,0
20241002,145500,500978200,9270,9270,9270,9270,0
20241002,145400,500978200,9270,9270,9270,9270,0
20241002,145300,500978200,9270,9270,9270,9270,0
20241002,145200,500978200,9270,9270,9270,9270,10
20241002,145100,500885500,9250,9250,9250,9250,113
20241002,145000,499840250,9270,9270,9270,9270,0
20241002,144900,499840250,9270,9270,9270,9270,0
20241002,144800,499840250,9270,9270,9270,9270,0
20241002,144700,499840250,9270,9270,9270,9270,0
20241002,144600,499840250,9270,9250,9270,9250,16
20241002,144500,499692230,9250,9250,9250,9250,15
20241002,144400,499553480,9250,9250,9250,9250,50
20241002,144300,499090980,9250,9250,9250,9250,0
20241002,144200,499090980,9250,9250,9250,9250,0
20241002,144100,499090980,9250,9250,9250,9250,0
20241002,144000,499090980,9250,9250,9250,9250,5
20241002,143900,499044730,9260,9280,9280,9260,18
20241002,143800,498877950,9260,9260,9260,9260,19
20241002,143700,498702010,9240,9270,9300,9230,76
20241002,143600,497997870,9270,9250,9310,9250,284
20241002,143500,495364950,9250,9230,9320,9230,44
20241002,143400,494957080,9230,9230,9240,9230,29
20241002,143300,494689310,9230,9260,9260,9230,4384
20241002,143200,454138600,9260,9280,9280,9260,185
20241002,143100,452423340,9290,9300,9300,9290,34
20241002,143000,452107330,9300,9300,9300,9300,0
20241002,142900,452107330,9300,9300,9300,9300,0
20241002,142800,452107330,9300,9310,9310,9300,789
20241002,142700,444769090,9310,9310,9310,9310,0
20241002,142600,444769090,9310,9320,9320,9310,175
20241002,142500,443138240,9320,9320,9320,9320,0
20241002,142400,443138240,9320,9320,9320,9320,3
20241002,142300,443110280,9310,9310,9310,9310,112
20241002,142200,442067560,9310,9310,9310,9310,0
20241002,142100,442067560,9310,9310,9310,9310,0
20241002,142000,442067560,9310,9310,9310,9310,0
20241002,141900,442067560,9310,9310,9310,9310,0
20241002,141800,442067560,9310,9310,9310,9310,1
20241002,141700,442058250,9310,9310,9310,9310,4
20241002,141600,442021010,9300,9300,9300,9300,0
20241002,141500,442021010,9300,9300,9300,9300,0
20241002,141400,442021010,9300,9300,9300,9300,0
20241002,141300,442021010,9300,9300,9300,9300,0
20241002,141200,442021010,9300,9300,9300,9300,0
20241002,141100,442021010,9300,9300,9300,9300,17
20241002,141000,441862910,9290,9290,9290,9290,0
20241002,140900,441862910,9290,9290,9290,9290,92
20241002,140800,441008230,9290,9290,9290,9290,0
20241002,140700,441008230,9290,9290,9290,9290,0
20241002,140600,441008230,9290,9290,9290,9290,0
20241002,140500,441008230,9290,9290,9290,9290,181
20241002,140400,439326740,9290,9290,9290,9290,0
20241002,140300,439326740,9290,9290,9290,9290,0
20241002,140200,439326740,9290,9290,9290,9290,209
20241002,140100,437385130,9300,9300,9300,9300,0
20241002,140000,437385130,9300,9300,9300,9300,0
20241002,135900,437385130,9300,9300,9300,9300,0
20241002,135800,437385130,9300,9300,9300,9300,11
20241002,135700,437282830,9290,9290,9290,9290,239
20241002,135600,435062520,9290,9290,9290,9290,200
20241002,135500,433204520,9300,9300,9300,9300,0
20241002,135400,433204520,9300,9300,9300,9300,0
20241002,135300,433204520,9300,9300,9300,9300,164
20241002,135200,431679320,9310,9310,9310,9310,0
20241002,135100,431679320,9310,9310,9310,9310,3
20241002,135000,431651390,9310,9310,9310,9310,0
20241002,134900,431651390,9310,9310,9310,9310,0
20241002,134800,431651390,9310,9310,9310,9310,0
20241002,134700,431651390,9310,9310,9310,9310,0
20241002,134600,431651390,9310,9310,9310,9310,9
20241002,134500,431567600,9310,9310,9310,9310,12
20241002,134400,431455880,9310,9310,9310,9310,0
20241002,134300,431455880,9310,9310,9310,9310,0
20241002,134200,431455880,9310,9310,9310,9310,0
20241002,134100,431455880,9310,9310,9310,9310,0
20241002,134000,431455880,9310,9310,9310,9310,0
20241002,133900,431455880,9310,9310,9310,9310,10
20241002,133800,431362780,9290,9290,9290,9290,406
20241002,133700,427591040,9290,9290,9290,9290,2
20241002,133600,427572460,9290,9290,9290,9290,1
20241002,133500,427563170,9270,9270,9270,9270,0
20241002,133400,427563170,9270,9270,9270,9270,0
20241002,133300,427563170,9270,9270,9270,9270,40
20241002,133200,427192370,9280,9280,9280,9270,705
20241002,133100,420656110,9290,9290,9290,9290,10
20241002,133000,420563210,9290,9290,9290,9290,0
20241002,132900,420563210,9290,9290,9290,9290,0
20241002,132800,420563210,9290,9300,9300,9290,174
20241002,132700,418946400,9310,9310,9310,9310,0
20241002,132600,418946400,9310,9310,9310,9310,0
20241002,132500,418946400,9310,9310,9310,9310,0
20241002,132400,418946400,9310,9310,9310,9310,13
20241002,132300,418825370,9320,9320,9320,9320,0
20241002,132200,418825370,9320,9320,9320,9320,40
20241002,132100,418452570,9340,9340,9340,9340,0
20241002,132000,418452570,9340,9340,9340,9340,0
20241002,131900,418452570,9340,9340,9340,9340,0
20241002,131800,418452570,9340,9340,9340,9340,0
20241002,131700,418452570,9340,9340,9340,9340,0
20241002,131600,418452570,9340,9340,9340,9340,186
20241002,131500,416715330,9340,9380,9380,9340,21
20241002,131400,416518790,9340,9300,9380,9300,475
20241002,131300,412091350,9300,9290,9300,9290,311
20241002,131200,409202150,9300,9310,9310,9290,562
20241002,131100,403976870,9320,9320,9320,9320,0
20241002,131000,403976870,9320,9320,9320,9320,5
20241002,130900,403930270,9320,9320,9320,9320,0
20241002,130800,403930270,9320,9320,9320,9320,43
20241002,130700,403529510,9330,9330,9330,9330,0
20241002,130600,403529510,9330,9370,9370,9330,806
20241002,130500,396007660,9360,9360,9360,9360,16
20241002,130400,395857900,9360,9360,9360,9360,0
20241002,130300,395857900,9360,9360,9360,9360,0
20241002,130200,395857900,9360,9360,9360,9360,0
20241002,130100,395857900,9360,9360,9360,9360,0
20241002,130000,395857900,9360,9360,9360,9360,47
20241002,125900,395417980,9370,9370,9370,9370,14
20241002,125800,395286800,9370,9370,9370,9370,0
20241002,125700,395286800,9370,9370,9370,9370,78
20241002,125600,394555940,9380,9380,9380,9380,0
20241002,125500,394555940,9380,9380,9380,9380,0
20241002,125400,394555940,9380,9380,9380,9380,0
20241002,125300,394555940,9380,9380,9380,9380,0
20241002,125200,394555940,9380,9380,9380,9380,0
20241002,125100,394555940,9380,9380,9380,9380,1
20241002,125000,394546560,9380,9380,9380,9380,0
20241002,124900,394546560,9380,9380,9380,9380,0
20241002,124800,394546560,9380,9360,9380,9360,5
20241002,124700,394499740,9340,9370,9380,9340,111
20241002,124600,393460860,9370,9370,9370,9370,0
20241002,124500,393460860,9370,9370,9370,9370,0
20241002,124400,393460860,9370,9370,9370,9370,0
20241002,124300,393460860,9370,9370,9370,9370,0
20241002,124200,393460860,9370,9370,9370,9370,0
20241002,124100,393460860,9370,9370,9370,9370,0
20241002,124000,393460860,9370,9370,9370,9370,27
20241002,123900,393207870,9370,9370,9370,9370,0
20241002,123800,393207870,9370,9370,9370,9370,149
20241002,123700,391811740,9360,9360,9360,9360,333
20241002,123600,388694860,9360,9360,9360,9360,0
20241002,123500,388694860,9360,9360,9360,9360,4
20241002,123400,388657420,9360,9360,9360,9360,17
20241002,123300,388498300,9350,9350,9350,9350,0
20241002,123200,388498300,9350,9350,9350,9350,1
20241002,123100,388488950,9360,9360,9360,9360,3
20241002,123000,388460870,9350,9350,9350,9350,0
20241002,122900,388460870,9350,9350,9350,9350,5
20241002,122800,388414120,9350,9350,9350,9350,0
20241002,122700,388414120,9350,9330,9350,9330,228
20241002,122600,386283210,9350,9350,9350,9350,0
20241002,122500,386283210,9350,9350,9350,9350,0
20241002,122400,386283210,9350,9350,9350,9350,0
20241002,122300,386283210,9350,9350,9350,9350,0
20241002,122200,386283210,9350,9350,9350,9350,0
20241002,122100,386283210,9350,9350,9350,9350,10
20241002,122000,386189710,9320,9320,9320,9320,0
20241002,121900,386189710,9320,9320,9320,9320,20
20241002,121800,386003310,9350,9350,9350,9350,0
20241002,121700,386003310,9350,9350,9350,9350,0
20241002,121600,386003310,9350,9350,9350,9350,0
20241002,121500,386003310,9350,9350,9350,9350,0
20241002,121400,386003310,9350,9350,9350,9350,0
20241002,121300,386003310,9350,9350,9350,9350,0
20241002,121200,386003310,9350,9350,9350,9350,0
20241002,121100,386003310,9350,9350,9350,9350,0
20241002,121000,386003310,9350,9350,9350,9350,0
20241002,120900,386003310,9350,9350,9350,9350,0
20241002,120800,386003310,9350,9350,9350,9350,0
20241002,120700,386003310,9350,9350,9350,9350,1
20241002,120600,385993960,9340,9330,9340,9330,903
20241002,120500,377560820,9310,9310,9310,9310,63
20241002,120400,376974290,9270,9270,9270,9270,0
20241002,120300,376974290,9270,9270,9270,9270,0
20241002,120200,376974290,9270,9270,9270,9270,1
20241002,120100,376965020,9280,9280,9280,9280,0
20241002,120000,376965020,9280,9280,9280,9280,363
20241002,115900,373596380,9270,9290,9290,9270,256
20241002,115800,371223040,9290,9290,9290,9290,56
20241002,115700,370702800,9330,9320,9350,9250,3173
20241002,115600,341290840,9290,9290,9290,9290,0
20241002,115500,341290840,9290,9290,9290,9290,35
20241002,115400,340965690,9300,9300,9300,9300,0
20241002,115300,340965690,9300,9260,9300,9260,335
20241002,115200,337854050,9280,9300,9300,9270,1266
20241002,115100,326111320,9300,9300,9300,9300,6
20241002,115000,326055520,9300,9300,9300,9300,0
20241002,114900,326055520,9300,9300,9300,9300,0
20241002,114800,326055520,9300,9300,9300,9300,0
20241002,114700,326055520,9300,9300,9300,9300,0
20241002,114600,326055520,9300,9300,9300,9300,0
20241002,114500,326055520,9300,9300,9300,9300,0
20241002,114400,326055520,9300,9310,9310,9300,303
20241002,114300,323236490,9320,9320,9320,9320,0
20241002,114200,323236490,9320,9320,9320,9320,0
20241002,114100,323236490,9320,9320,9320,9320,10
20241002,114000,323143290,9330,9370,9370,9320,1124
20241002,113900,312641950,9370,9370,9370,9370,0
20241002,113800,312641950,9370,9370,9370,9370,6
20241002,113700,312585730,9370,9380,9380,9370,80
20241002,113600,311836010,9380,9380,9380,9380,17
20241002,113500,311676550,9380,9380,9380,9380,0
20241002,113400,311676550,9380,9380,9380,9380,0
20241002,113300,311676550,9380,9380,9380,9380,0
20241002,113200,311676550,9380,9380,9380,9380,15
20241002,113100,311535850,9370,9370,9370,9370,22
20241002,113000,311329710,9360,9360,9360,9360,0
20241002,112900,311329710,9360,9360,9360,9360,0
20241002,112800,311329710,9360,9360,9360,9360,0
20241002,112700,311329710,9360,9360,9360,9360,0
20241002,112600,311329710,9360,9360,9360,9360,0
20241002,112500,311329710,9360,9360,9360,9360,0
20241002,112400,311329710,9360,9360,9360,9360,0
20241002,112300,311329710,9360,9360,9360,9360,0
20241002,112200,311329710,9360,9360,9360,9360,97
20241002,112100,310421790,9360,9360,9360,9360,22
20241002,112000,310215870,9360,9360,9360,9360,30
20241002,111900,309935070,9350,9350,9350,9350,0
20241002,111800,309935070,9350,9350,9350,9350,0
20241002,111700,309935070,9350,9370,9370,9350,1056
20241002,111600,300051160,9370,9370,9370,9370,31
20241002,111500,299760690,9360,9360,9360,9360,0
20241002,111400,299760690,9360,9360,9360,9360,2
20241002,111300,299741970,9350,9350,9350,9350,0
20241002,111200,299741970,9350,9350,9350,9350,0
20241002,111100,299741970,9350,9350,9350,9350,74
20241002,111000,299050070,9350,9370,9370,9350,137
20241002,110900,297766640,9350,9350,9350,9350,0
20241002,110800,297766640,9350,9350,9350,9350,6
20241002,110700,297710540,9340,9340,9340,9340,0
20241002,110600,297710540,9340,9340,9340,9340,0
20241002,110500,297710540,9340,9340,9340,9340,0
20241002,110400,297710540,9340,9340,9340,9340,0
20241002,110300,297710540,9340,9340,9340,9340,252
20241002,110200,295356860,9340,9340,9340,9340,12
20241002,110100,295244780,9330,9330,9330,9330,0
20241002,110000,295244780,9330,9330,9330,9330,145
20241002,105900,293891930,9330,9330,9330,9330,0
20241002,105800,293891930,9330,9330,9330,9330,0
20241002,105700,293891930,9330,9330,9330,9330,144
20241002,105600,292548410,9330,9330,9330,9330,0
20241002,105500,292548410,9330,9330,9330,9330,3
20241002,105400,292520420,9330,9330,9330,9330,0
20241002,105300,292520420,9330,9330,9330,9330,10
20241002,105200,292427120,9330,9330,9330,9330,305
20241002,105100,289581470,9340,9340,9340,9340,0
20241002,105000,289581470,9340,9340,9340,9340,0
20241002,104900,289581470,9340,9340,9340,9340,1
20241002,104800,289572130,9330,9330,9330,9330,394
20241002,104700,285896110,9330,9320,9330,9320,11
20241002,104600,285793490,9330,9330,9330,9330,0
20241002,104500,285793490,9330,9330,9330,9330,13
20241002,104400,285672200,9330,9330,9330,9330,0
20241002,104300,285672200,9330,9330,9330,9330,107
20241002,104200,284673890,9330,9330,9330,9330,11
20241002,104100,284571260,9330,9330,9330,9330,3
20241002,104000,284543270,9330,9330,9330,9330,0
20241002,103900,284543270,9330,9330,9330,9330,88
20241002,103800,283722230,9300,9300,9300,9300,0
20241002,103700,283722230,9300,9300,9300,9300,0
20241002,103600,283722230,9300,9300,9300,9300,0
20241002,103500,283722230,9300,9300,9300,9300,0
20241002,103400,283722230,9300,9300,9300,9300,101
20241002,103300,282782930,9300,9300,9300,9300,9
20241002,103200,282699230,9300,9300,9300,9300,0
20241002,103100,282699230,9300,9300,9300,9300,0
20241002,103000,282699230,9300,9300,9300,9300,100
20241002,102900,281769230,9300,9300,9300,9300,100
20241002,102800,280839230,9300,9300,9300,9300,2
20241002,102700,280820630,9290,9310,9310,9290,165
20241002,102600,279284980,9300,9300,9300,9300,0
20241002,102500,279284980,9300,9280,9300,9280,1489
20241002,102400,265466380,9280,9280,9280,9280,17
20241002,102300,265308620,9280,9280,9280,9280,3
20241002,102200,265280780,9270,9270,9270,9270,4
20241002,102100,265243700,9260,9260,9260,9260,2
20241002,102000,265225180,9280,9280,9280,9280,17
20241002,101900,265067420,9280,9280,9280,9280,5
20241002,101800,265021020,9280,9280,9280,9260,203
20241002,101700,263137220,9280,9280,9280,9280,17
20241002,101600,262979460,9280,9280,9280,9280,3
20241002,101500,262951620,9260,9260,9260,9260,1
20241002,101400,262942360,9250,9250,9250,9250,0
20241002,101300,262942360,9250,9250,9250,9250,0
20241002,101200,262942360,9250,9250,9250,9250,37
20241002,101100,262600110,9250,9250,9250,9250,133
20241002,101000,261369860,9280,9280,9280,9280,39
20241002,100900,261007940,9280,9270,9280,9270,972
20241002,100800,251990110,9250,9250,9250,9250,0
20241002,100700,251990110,9250,9280,9280,9250,401
20241002,100600,248280610,9280,9300,9300,9280,71
20241002,100500,247621410,9300,9260,9300,9260,3
20241002,100400,247593590,9260,9270,9270,9250,2789
20241002,100300,221764970,9290,9270,9290,9270,224
20241002,100200,219687590,9280,9290,9290,9280,358
20241002,100100,216365340,9280,9280,9280,9280,0
20241002,100000,216365340,9280,9280,9280,9280,225
20241002,095900,214277340,9280,9340,9340,9280,12
20241002,095800,214165720,9300,9300,9340,9300,218
20241002,095700,212138280,9340,9290,9340,9280,5728
20241002,095600,158982190,9300,9300,9300,9290,1187
20241002,095500,147944950,9310,9330,9330,9310,1542
20241002,095400,133584130,9330,9330,9330,9330,1
20241002,095300,133574800,9340,9340,9340,9340,0
20241002,095200,133574800,9340,9340,9340,9340,1
20241002,095100,133565460,9340,9320,9340,9320,60
20241002,095000,133006060,9340,9340,9340,9340,10
20241002,094900,132912660,9320,9320,9320,9320,0
20241002,094800,132912660,9320,9310,9320,9300,362
20241002,094700,129542220,9320,9320,9320,9320,18
20241002,094600,129374460,9310,9310,9310,9310,0
20241002,094500,129374460,9310,9310,9310,9310,12
20241002,094400,129262740,9320,9330,9330,9310,672
20241002,094300,123001950,9340,9340,9340,9340,10
20241002,094200,122908550,9340,9340,9340,9340,24
20241002,094100,122684390,9350,9350,9350,9350,8
20241002,094000,122609590,9390,9360,9390,9360,6
20241002,093900,122553280,9350,9390,9390,9350,18
20241002,093800,122384820,9390,9370,9390,9350,189
20241002,093700,120616200,9380,9380,9380,9380,40
20241002,093600,120241000,9390,9390,9390,9390,3
20241002,093500,120212830,9400,9400,9400,9400,2
20241002,093400,120194030,9390,9390,9390,9390,0
20241002,093300,120194030,9390,9410,9410,9390,130
20241002,093200,118971320,9410,9370,9410,9370,201
20241002,093100,117087910,9380,9380,9380,9380,362
20241002,093000,113692350,9380,9400,9400,9370,1286
20241002,092900,101631280,9410,9410,9410,9410,41
20241002,092800,101245470,9420,9420,9420,9420,10
20241002,092700,101151270,9430,9420,9430,9420,23
20241002,092600,100934600,9420,9390,9420,9390,590
20241002,092500,95393760,9420,9390,9420,9360,1415
20241002,092400,82134690,9390,9390,9390,9390,5
20241002,092300,82087740,9390,9400,9400,9390,469
20241002,092200,77683730,9410,9410,9410,9410,85
20241002,092100,76883880,9390,9380,9390,9380,436
20241002,092000,72794150,9410,9380,9410,9380,166
20241002,091900,71236920,9380,9400,9400,9380,854
20241002,091800,63219280,9400,9400,9400,9400,202
20241002,091700,61320480,9420,9420,9420,9420,213
20241002,091600,59314020,9390,9410,9410,9390,596
20241002,091500,53714190,9480,9490,9500,9410,881
20241002,091400,45403520,9500,9490,9540,9490,559
20241002,091300,40093170,9490,9460,9490,9460,18
20241002,091200,39922380,9460,9460,9460,9460,137
20241002,091100,38626360,9500,9500,9500,9440,16
20241002,091000,38474720,9440,9470,9470,9430,532
20241002,090900,33450230,9470,9470,9470,9470,0
20241002,090800,33450230,9470,9500,9500,9470,762
20241002,090700,26227930,9500,9500,9500,9500,9
20241002,090600,26142430,9510,9540,9540,9510,89
20241002,090500,25295890,9540,9550,9550,9510,393
20241002,090400,21546800,9550,9550,9560,9550,818
20241002,090300,13734100,9500,9500,9500,9490,26
20241002,090200,13487250,9510,9510,9520,9480,360
20241002,090100,10069850,9600,9600,9600,9600,1
20241002,090000,10060250,9610,9630,9630,9510,1048