KissMeData/084690/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,195700,841171390,8550,8550,8550,8550,6177
20241002,195600,841171390,8550,8550,8550,8550,0
20241002,195500,841171390,8550,8550,8550,8550,0
20241002,195400,841171390,8550,8550,8550,8550,0
20241002,195300,841171390,8550,8550,8550,8550,0
20241002,195200,841171390,8550,8550,8550,8550,0
20241002,195100,841171390,8550,8550,8550,8550,0
20241002,195000,841171390,8550,8550,8550,8550,0
20241002,194900,841171390,8550,8550,8550,8550,0
20241002,194800,841171390,8550,8550,8550,8550,0
20241002,194700,841171390,8550,8550,8550,8550,0
20241002,194600,841171390,8550,8550,8550,8550,0
20241002,194500,841171390,8550,8550,8550,8550,0
20241002,194400,841171390,8550,8550,8550,8550,0
20241002,194300,841171390,8550,8550,8550,8550,0
20241002,194200,841171390,8550,8550,8550,8550,0
20241002,194100,841171390,8550,8550,8550,8550,0
20241002,194000,841171390,8550,8550,8550,8550,0
20241002,193900,841171390,8550,8550,8550,8550,0
20241002,193800,841171390,8550,8550,8550,8550,0
20241002,193700,841171390,8550,8550,8550,8550,0
20241002,193600,841171390,8550,8550,8550,8550,0
20241002,193500,841171390,8550,8550,8550,8550,0
20241002,193400,841171390,8550,8550,8550,8550,0
20241002,193300,841171390,8550,8550,8550,8550,0
20241002,193200,841171390,8550,8550,8550,8550,0
20241002,193100,841171390,8550,8550,8550,8550,0
20241002,193000,841171390,8550,8550,8550,8550,0
20241002,192900,841171390,8550,8550,8550,8550,0
20241002,192800,841171390,8550,8550,8550,8550,0
20241002,192700,841171390,8550,8550,8550,8550,6177
20241002,192600,841171390,8550,8550,8550,8550,0
20241002,192500,841171390,8550,8550,8550,8550,0
20241002,192400,841171390,8550,8550,8550,8550,0
20241002,192300,841171390,8550,8550,8550,8550,0
20241002,192200,841171390,8550,8550,8550,8550,0
20241002,192100,841171390,8550,8550,8550,8550,0
20241002,192000,841171390,8550,8550,8550,8550,0
20241002,191900,841171390,8550,8550,8550,8550,0
20241002,191800,841171390,8550,8550,8550,8550,0
20241002,191700,841171390,8550,8550,8550,8550,0
20241002,191600,841171390,8550,8550,8550,8550,0
20241002,191500,841171390,8550,8550,8550,8550,0
20241002,191400,841171390,8550,8550,8550,8550,0
20241002,191300,841171390,8550,8550,8550,8550,0
20241002,191200,841171390,8550,8550,8550,8550,0
20241002,191100,841171390,8550,8550,8550,8550,0
20241002,191000,841171390,8550,8550,8550,8550,0
20241002,190900,841171390,8550,8550,8550,8550,0
20241002,190800,841171390,8550,8550,8550,8550,0
20241002,190700,841171390,8550,8550,8550,8550,0
20241002,190600,841171390,8550,8550,8550,8550,0
20241002,190500,841171390,8550,8550,8550,8550,0
20241002,190400,841171390,8550,8550,8550,8550,0
20241002,190300,841171390,8550,8550,8550,8550,0
20241002,190200,841171390,8550,8550,8550,8550,0
20241002,190100,841171390,8550,8550,8550,8550,0
20241002,190000,841171390,8550,8550,8550,8550,0
20241002,185900,841171390,8550,8550,8550,8550,0
20241002,185800,841171390,8550,8550,8550,8550,0
20241002,185700,841171390,8550,8550,8550,8550,6177
20241002,185600,841171390,8550,8550,8550,8550,0
20241002,185500,841171390,8550,8550,8550,8550,0
20241002,185400,841171390,8550,8550,8550,8550,0
20241002,185300,841171390,8550,8550,8550,8550,0
20241002,185200,841171390,8550,8550,8550,8550,0
20241002,185100,841171390,8550,8550,8550,8550,0
20241002,185000,841171390,8550,8550,8550,8550,0
20241002,184900,841171390,8550,8550,8550,8550,0
20241002,184800,841171390,8550,8550,8550,8550,0
20241002,184700,841171390,8550,8550,8550,8550,0
20241002,184600,841171390,8550,8550,8550,8550,0
20241002,184500,841171390,8550,8550,8550,8550,0
20241002,184400,841171390,8550,8550,8550,8550,0
20241002,184300,841171390,8550,8550,8550,8550,0
20241002,184200,841171390,8550,8550,8550,8550,0
20241002,184100,841171390,8550,8550,8550,8550,0
20241002,184000,841171390,8550,8550,8550,8550,0
20241002,183900,841171390,8550,8550,8550,8550,0
20241002,183800,841171390,8550,8550,8550,8550,0
20241002,183700,841171390,8550,8550,8550,8550,0
20241002,183600,841171390,8550,8550,8550,8550,0
20241002,183500,841171390,8550,8550,8550,8550,0
20241002,183400,841171390,8550,8550,8550,8550,0
20241002,183300,841171390,8550,8550,8550,8550,0
20241002,183200,841171390,8550,8550,8550,8550,0
20241002,183100,841171390,8550,8550,8550,8550,0
20241002,183000,841171390,8550,8550,8550,8550,0
20241002,182900,841171390,8550,8550,8550,8550,0
20241002,182800,841171390,8550,8550,8550,8550,0
20241002,182700,841171390,8550,8550,8550,8550,6177
20241002,182600,841171390,8550,8550,8550,8550,0
20241002,182500,841171390,8550,8550,8550,8550,0
20241002,182400,841171390,8550,8550,8550,8550,0
20241002,182300,841171390,8550,8550,8550,8550,0
20241002,182200,841171390,8550,8550,8550,8550,0
20241002,182100,841171390,8550,8550,8550,8550,0
20241002,182000,841171390,8550,8550,8550,8550,0
20241002,181900,841171390,8550,8550,8550,8550,0
20241002,181800,841171390,8550,8550,8550,8550,0
20241002,181700,841171390,8550,8550,8550,8550,0
20241002,181600,841171390,8550,8550,8550,8550,0
20241002,181500,841171390,8550,8550,8550,8550,0
20241002,181400,841171390,8550,8550,8550,8550,0
20241002,181300,841171390,8550,8550,8550,8550,0
20241002,181200,841171390,8550,8550,8550,8550,0
20241002,181100,841171390,8550,8550,8550,8550,0
20241002,181000,841171390,8550,8550,8550,8550,0
20241002,180900,841171390,8550,8550,8550,8550,0
20241002,180800,841171390,8550,8550,8550,8550,0
20241002,180700,841171390,8550,8550,8550,8550,0
20241002,180600,841171390,8550,8550,8550,8550,0
20241002,180500,841171390,8550,8550,8550,8550,0
20241002,180400,841171390,8550,8550,8550,8550,0
20241002,180300,841171390,8550,8550,8550,8550,0
20241002,180200,841171390,8550,8550,8550,8550,0
20241002,180100,841171390,8550,8550,8550,8550,0
20241002,180000,841171390,8550,8550,8550,8550,0
20241002,175900,841171390,8550,8550,8550,8550,0
20241002,175800,841171390,8550,8550,8550,8550,0
20241002,175700,841171390,8550,8550,8550,8550,6177
20241002,175600,841171390,8550,8550,8550,8550,0
20241002,175500,841171390,8550,8550,8550,8550,0
20241002,175400,841171390,8550,8550,8550,8550,0
20241002,175300,841171390,8550,8550,8550,8550,0
20241002,175200,841171390,8550,8550,8550,8550,0
20241002,175100,841171390,8550,8550,8550,8550,0
20241002,175000,841171390,8550,8550,8550,8550,0
20241002,174900,841171390,8550,8550,8550,8550,0
20241002,174800,841171390,8550,8550,8550,8550,0
20241002,174700,841171390,8550,8550,8550,8550,0
20241002,174600,841171390,8550,8550,8550,8550,0
20241002,174500,841171390,8550,8550,8550,8550,0
20241002,174400,841171390,8550,8550,8550,8550,0
20241002,174300,841171390,8550,8550,8550,8550,0
20241002,174200,841171390,8550,8550,8550,8550,0
20241002,174100,841171390,8550,8550,8550,8550,0
20241002,174000,841171390,8550,8550,8550,8550,0
20241002,173900,841171390,8550,8550,8550,8550,0
20241002,173800,841171390,8550,8550,8550,8550,0
20241002,173700,841171390,8550,8550,8550,8550,0
20241002,173600,841171390,8550,8550,8550,8550,0
20241002,173500,841171390,8550,8550,8550,8550,0
20241002,173400,841171390,8550,8550,8550,8550,0
20241002,173300,841171390,8550,8550,8550,8550,0
20241002,173200,841171390,8550,8550,8550,8550,0
20241002,173100,841171390,8550,8550,8550,8550,0
20241002,173000,841171390,8550,8550,8550,8550,0
20241002,172900,841171390,8550,8550,8550,8550,0
20241002,172800,841171390,8550,8550,8550,8550,0
20241002,172700,841171390,8550,8550,8550,8550,6177
20241002,172600,841171390,8550,8550,8550,8550,0
20241002,172500,841171390,8550,8550,8550,8550,0
20241002,172400,841171390,8550,8550,8550,8550,0
20241002,172300,841171390,8550,8550,8550,8550,0
20241002,172200,841171390,8550,8550,8550,8550,0
20241002,172100,841171390,8550,8550,8550,8550,0
20241002,172000,841171390,8550,8550,8550,8550,0
20241002,171900,841171390,8550,8550,8550,8550,0
20241002,171800,841171390,8550,8550,8550,8550,0
20241002,171700,841171390,8550,8550,8550,8550,0
20241002,171600,841171390,8550,8550,8550,8550,0
20241002,171500,841171390,8550,8550,8550,8550,0
20241002,171400,841171390,8550,8550,8550,8550,0
20241002,171300,841171390,8550,8550,8550,8550,0
20241002,171200,841171390,8550,8550,8550,8550,0
20241002,171100,841171390,8550,8550,8550,8550,0
20241002,171000,841171390,8550,8550,8550,8550,0
20241002,170900,841171390,8550,8550,8550,8550,0
20241002,170800,841171390,8550,8550,8550,8550,0
20241002,170700,841171390,8550,8550,8550,8550,0
20241002,170600,841171390,8550,8550,8550,8550,0
20241002,170500,841171390,8550,8550,8550,8550,0
20241002,170400,841171390,8550,8550,8550,8550,0
20241002,170300,841171390,8550,8550,8550,8550,0
20241002,170200,841171390,8550,8550,8550,8550,0
20241002,170100,841171390,8550,8550,8550,8550,0
20241002,170000,841171390,8550,8550,8550,8550,0
20241002,165900,841171390,8550,8550,8550,8550,0
20241002,165800,841171390,8550,8550,8550,8550,0
20241002,165700,841171390,8550,8550,8550,8550,6177
20241002,165600,841171390,8550,8550,8550,8550,0
20241002,165500,841171390,8550,8550,8550,8550,0
20241002,165400,841171390,8550,8550,8550,8550,0
20241002,165300,841171390,8550,8550,8550,8550,0
20241002,165200,841171390,8550,8550,8550,8550,0
20241002,165100,841171390,8550,8550,8550,8550,0
20241002,165000,841171390,8550,8550,8550,8550,0
20241002,164900,841171390,8550,8550,8550,8550,0
20241002,164800,841171390,8550,8550,8550,8550,0
20241002,164700,841171390,8550,8550,8550,8550,0
20241002,164600,841171390,8550,8550,8550,8550,0
20241002,164500,841171390,8550,8550,8550,8550,0
20241002,164400,841171390,8550,8550,8550,8550,0
20241002,164300,841171390,8550,8550,8550,8550,0
20241002,164200,841171390,8550,8550,8550,8550,0
20241002,164100,841171390,8550,8550,8550,8550,0
20241002,164000,841171390,8550,8550,8550,8550,0
20241002,163900,841171390,8550,8550,8550,8550,0
20241002,163800,841171390,8550,8550,8550,8550,0
20241002,163700,841171390,8550,8550,8550,8550,0
20241002,163600,841171390,8550,8550,8550,8550,0
20241002,163500,841171390,8550,8550,8550,8550,0
20241002,163400,841171390,8550,8550,8550,8550,0
20241002,163300,841171390,8550,8550,8550,8550,0
20241002,163200,841171390,8550,8550,8550,8550,0
20241002,163100,841171390,8550,8550,8550,8550,0
20241002,163000,841171390,8550,8550,8550,8550,0
20241002,162900,841171390,8550,8550,8550,8550,0
20241002,162800,841171390,8550,8550,8550,8550,0
20241002,162700,841171390,8550,8550,8550,8550,6177
20241002,162600,841171390,8550,8550,8550,8550,0
20241002,162500,841171390,8550,8550,8550,8550,0
20241002,162400,841171390,8550,8550,8550,8550,0
20241002,162300,841171390,8550,8550,8550,8550,0
20241002,162200,841171390,8550,8550,8550,8550,0
20241002,162100,841171390,8550,8550,8550,8550,0
20241002,162000,841171390,8550,8550,8550,8550,0
20241002,161900,841171390,8550,8550,8550,8550,0
20241002,161800,841171390,8550,8550,8550,8550,0
20241002,161700,841171390,8550,8550,8550,8550,0
20241002,161600,841171390,8550,8550,8550,8550,0
20241002,161500,841171390,8550,8550,8550,8550,0
20241002,161400,841171390,8550,8550,8550,8550,0
20241002,161300,841171390,8550,8550,8550,8550,0
20241002,161200,841171390,8550,8550,8550,8550,0
20241002,161100,841171390,8550,8550,8550,8550,0
20241002,161000,841171390,8550,8550,8550,8550,0
20241002,160900,841171390,8550,8550,8550,8550,0
20241002,160800,841171390,8550,8550,8550,8550,0
20241002,160700,841171390,8550,8550,8550,8550,0
20241002,160600,841171390,8550,8550,8550,8550,0
20241002,160500,841171390,8550,8550,8550,8550,0
20241002,160400,841171390,8550,8550,8550,8550,0
20241002,160300,841171390,8550,8550,8550,8550,0
20241002,160200,841171390,8550,8550,8550,8550,0
20241002,160100,841171390,8550,8550,8550,8550,0
20241002,160000,841171390,8550,8550,8550,8550,0
20241002,155900,841171390,8550,8550,8550,8550,0
20241002,155800,841171390,8550,8550,8550,8550,0
20241002,155700,841171390,8550,8550,8550,8550,6177
20241002,155600,841171390,8550,8550,8550,8550,0
20241002,155500,841171390,8550,8550,8550,8550,0
20241002,155400,841171390,8550,8550,8550,8550,0
20241002,155300,841171390,8550,8550,8550,8550,0
20241002,155200,841171390,8550,8550,8550,8550,0
20241002,155100,841171390,8550,8550,8550,8550,0
20241002,155000,841171390,8550,8550,8550,8550,0
20241002,154900,841171390,8550,8550,8550,8550,0
20241002,154800,841171390,8550,8550,8550,8550,0
20241002,154700,841171390,8550,8550,8550,8550,0
20241002,154600,841171390,8550,8550,8550,8550,0
20241002,154500,841171390,8550,8550,8550,8550,0
20241002,154400,841171390,8550,8550,8550,8550,0
20241002,154300,841171390,8550,8550,8550,8550,0
20241002,154200,841171390,8550,8550,8550,8550,0
20241002,154100,841171390,8550,8550,8550,8550,0
20241002,154000,841171390,8550,8550,8550,8550,0
20241002,153900,841171390,8550,8550,8550,8550,0
20241002,153800,841171390,8550,8550,8550,8550,0
20241002,153700,841171390,8550,8550,8550,8550,0
20241002,153600,841171390,8550,8550,8550,8550,0
20241002,153500,841171390,8550,8550,8550,8550,0
20241002,153400,841171390,8550,8550,8550,8550,0
20241002,153300,841171390,8550,8550,8550,8550,0
20241002,153200,841171390,8550,8550,8550,8550,0
20241002,153100,841171390,8550,8550,8550,8550,0
20241002,153000,841171390,8550,8550,8550,8550,6177
20241002,152900,788358040,8570,8570,8570,8570,0
20241002,152800,788358040,8570,8570,8570,8570,0
20241002,152700,788358040,8570,8570,8570,8570,0
20241002,152600,788358040,8570,8570,8570,8570,0
20241002,152500,788358040,8570,8570,8570,8570,0
20241002,152400,788358040,8570,8570,8570,8570,0
20241002,152300,788358040,8570,8570,8570,8570,0
20241002,152200,788358040,8570,8570,8570,8570,0
20241002,152100,788358040,8570,8570,8570,8570,0
20241002,152000,788358040,8570,8570,8570,8570,0
20241002,151900,788358040,8570,8580,8580,8570,457
20241002,151800,784440520,8570,8570,8570,8570,137
20241002,151700,783266430,8580,8570,8580,8570,291
20241002,151600,780772280,8580,8580,8590,8580,498
20241002,151500,776499420,8580,8580,8580,8580,155
20241002,151400,775169520,8580,8580,8580,8580,14
20241002,151300,775049400,8570,8580,8580,8570,12
20241002,151200,774946540,8580,8580,8580,8580,2
20241002,151100,774929380,8590,8590,8590,8590,2
20241002,151000,774912200,8570,8570,8570,8570,1188
20241002,150900,764731040,8580,8580,8580,8580,101
20241002,150800,763864460,8590,8570,8590,8570,51
20241002,150700,763427370,8570,8570,8570,8570,207
20241002,150600,761653380,8590,8590,8590,8590,962
20241002,150500,753389800,8580,8580,8590,8580,312
20241002,150400,750712830,8570,8570,8580,8570,174
20241002,150300,749221620,8570,8580,8580,8570,1349
20241002,150200,737647400,8590,8590,8590,8590,5
20241002,150100,737604450,8590,8590,8590,8590,1
20241002,150000,737595860,8590,8590,8590,8590,0
20241002,145900,737595860,8590,8590,8590,8590,6
20241002,145800,737544320,8590,8590,8600,8590,212
20241002,145700,735723210,8590,8590,8590,8580,551
20241002,145600,730991620,8590,8580,8600,8580,752
20241002,145500,724534420,8600,8580,8600,8580,290
20241002,145400,722046180,8590,8600,8600,8590,335
20241002,145300,719168520,8580,8600,8600,8580,3567
20241002,145200,688518020,8610,8610,8610,8610,60
20241002,145100,688001420,8600,8600,8600,8600,1
20241002,145000,687992820,8600,8610,8610,8600,1194
20241002,144900,677724410,8610,8610,8610,8610,0
20241002,144800,677724410,8610,8610,8610,8610,135
20241002,144700,676562060,8610,8610,8610,8610,0
20241002,144600,676562060,8610,8610,8610,8610,0
20241002,144500,676562060,8610,8610,8610,8610,1102
20241002,144400,667073840,8640,8640,8640,8640,0
20241002,144300,667073840,8640,8640,8640,8640,19
20241002,144200,666909680,8640,8640,8640,8640,3
20241002,144100,666883760,8610,8610,8610,8610,88
20241002,144000,666126080,8610,8610,8610,8610,0
20241002,143900,666126080,8610,8610,8610,8610,0
20241002,143800,666126080,8610,8610,8610,8610,134
20241002,143700,664972340,8640,8640,8640,8640,10
20241002,143600,664885940,8610,8610,8610,8610,0
20241002,143500,664885940,8610,8610,8610,8610,41
20241002,143400,664532930,8640,8640,8640,8640,1
20241002,143300,664524290,8600,8610,8610,8600,159
20241002,143200,663156750,8640,8610,8640,8600,201
20241002,143100,661427570,8610,8620,8620,8610,937
20241002,143000,653359500,8610,8610,8610,8610,1
20241002,142900,653350890,8610,8610,8610,8610,173
20241002,142800,651861360,8640,8640,8640,8640,0
20241002,142700,651861360,8640,8630,8640,8630,145
20241002,142600,650610000,8640,8640,8640,8640,2
20241002,142500,650592720,8640,8680,8680,8640,251
20241002,142400,648424040,8650,8650,8650,8650,0
20241002,142300,648424040,8650,8680,8680,8650,11151
20241002,142200,551745350,8690,8690,8690,8690,1
20241002,142100,551736660,8690,8680,8690,8680,4
20241002,142000,551701930,8680,8660,8680,8660,572
20241002,141900,546742610,8660,8660,8660,8660,310
20241002,141800,544058010,8660,8660,8660,8660,0
20241002,141700,544058010,8660,8660,8660,8660,0
20241002,141600,544058010,8660,8660,8660,8660,1
20241002,141500,544049350,8660,8660,8660,8660,0
20241002,141400,544049350,8660,8660,8660,8660,21
20241002,141300,543867490,8650,8650,8650,8650,0
20241002,141200,543867490,8650,8650,8650,8650,0
20241002,141100,543867490,8650,8650,8650,8650,5
20241002,141000,543824240,8650,8650,8650,8650,3
20241002,140900,543798290,8650,8650,8650,8650,509
20241002,140800,539395440,8640,8640,8640,8640,0
20241002,140700,539395440,8640,8640,8640,8640,0
20241002,140600,539395440,8640,8620,8640,8620,1011
20241002,140500,530670240,8620,8620,8620,8620,101
20241002,140400,529799620,8620,8620,8620,8620,19
20241002,140300,529635840,8620,8620,8620,8620,79
20241002,140200,528954860,8620,8620,8620,8620,300
20241002,140100,526368860,8630,8630,8630,8630,0
20241002,140000,526368860,8630,8630,8630,8630,210
20241002,135900,524556560,8630,8630,8630,8630,1
20241002,135800,524547930,8630,8630,8630,8630,0
20241002,135700,524547930,8630,8620,8630,8620,221
20241002,135600,522642700,8630,8630,8630,8630,311
20241002,135500,519958770,8630,8630,8630,8630,0
20241002,135400,519958770,8630,8630,8630,8630,0
20241002,135300,519958770,8630,8630,8630,8630,0
20241002,135200,519958770,8630,8630,8630,8630,2
20241002,135100,519941510,8630,8630,8630,8630,0
20241002,135000,519941510,8630,8630,8630,8630,0
20241002,134900,519941510,8630,8630,8630,8630,0
20241002,134800,519941510,8630,8630,8630,8630,0
20241002,134700,519941510,8630,8630,8630,8630,0
20241002,134600,519941510,8630,8630,8630,8630,19
20241002,134500,519777540,8630,8610,8630,8610,559
20241002,134400,514963940,8610,8610,8610,8610,0
20241002,134300,514963940,8610,8610,8610,8610,0
20241002,134200,514963940,8610,8610,8610,8610,5
20241002,134100,514920890,8610,8610,8610,8610,0
20241002,134000,514920890,8610,8610,8610,8610,0
20241002,133900,514920890,8610,8610,8610,8610,1
20241002,133800,514912280,8600,8590,8600,8590,613
20241002,133700,509643410,8600,8600,8600,8590,2751
20241002,133600,485993700,8610,8610,8610,8610,1
20241002,133500,485985090,8610,8610,8610,8610,101
20241002,133400,485115480,8610,8610,8610,8610,838
20241002,133300,477900300,8630,8630,8630,8630,0
20241002,133200,477900300,8630,8630,8630,8630,3
20241002,133100,477874410,8610,8630,8640,8610,242
20241002,133000,475790310,8640,8640,8640,8640,0
20241002,132900,475790310,8640,8620,8640,8620,335
20241002,132800,472902570,8620,8620,8620,8620,1
20241002,132700,472893950,8620,8620,8620,8620,0
20241002,132600,472893950,8620,8630,8630,8620,253
20241002,132500,470713050,8640,8640,8640,8640,0
20241002,132400,470713050,8640,8640,8640,8640,0
20241002,132300,470713050,8640,8640,8640,8640,0
20241002,132200,470713050,8640,8640,8640,8640,3
20241002,132100,470687130,8620,8640,8640,8620,1001
20241002,132000,462053790,8640,8640,8640,8640,30
20241002,131900,461794590,8640,8640,8640,8640,0
20241002,131800,461794590,8640,8640,8640,8640,1
20241002,131700,461785950,8640,8640,8640,8640,0
20241002,131600,461785950,8640,8640,8640,8640,0
20241002,131500,461785950,8640,8640,8640,8640,391
20241002,131400,458407710,8650,8640,8650,8640,154
20241002,131300,457076150,8640,8650,8650,8640,1040
20241002,131200,448080770,8660,8670,8670,8660,28
20241002,131100,447838260,8670,8670,8670,8660,103
20241002,131000,446945260,8670,8670,8670,8670,0
20241002,130900,446945260,8670,8670,8670,8670,0
20241002,130800,446945260,8670,8670,8670,8670,437
20241002,130700,443156470,8670,8680,8680,8670,374
20241002,130600,439913490,8670,8660,8670,8660,233
20241002,130500,437893870,8660,8660,8660,8660,100
20241002,130400,437027870,8660,8660,8660,8660,0
20241002,130300,437027870,8660,8660,8660,8660,4
20241002,130200,436993230,8660,8680,8680,8660,451
20241002,130100,433087490,8680,8670,8680,8670,53
20241002,130000,432627460,8660,8670,8670,8660,4
20241002,125900,432592810,8670,8670,8670,8670,0
20241002,125800,432592810,8670,8670,8670,8670,0
20241002,125700,432592810,8670,8670,8670,8670,0
20241002,125600,432592810,8670,8670,8670,8670,70
20241002,125500,431985910,8690,8690,8690,8690,2
20241002,125400,431968530,8680,8680,8680,8680,1
20241002,125300,431959850,8680,8680,8680,8680,0
20241002,125200,431959850,8680,8680,8680,8680,200
20241002,125100,430223850,8670,8670,8670,8670,0
20241002,125000,430223850,8670,8670,8670,8670,52
20241002,124900,429773010,8680,8680,8680,8680,0
20241002,124800,429773010,8680,8680,8680,8680,0
20241002,124700,429773010,8680,8680,8680,8680,10
20241002,124600,429686210,8680,8680,8680,8680,6
20241002,124500,429634130,8680,8680,8680,8680,0
20241002,124400,429634130,8680,8680,8680,8680,300
20241002,124300,427030130,8690,8690,8690,8690,0
20241002,124200,427030130,8690,8680,8690,8680,65
20241002,124100,426465910,8670,8680,8680,8670,270
20241002,124000,424124310,8670,8670,8670,8670,589
20241002,123900,419017680,8660,8660,8660,8660,0
20241002,123800,419017680,8660,8660,8660,8660,40
20241002,123700,418671280,8650,8650,8650,8650,0
20241002,123600,418671280,8650,8650,8650,8650,0
20241002,123500,418671280,8650,8650,8650,8650,0
20241002,123400,418671280,8650,8650,8650,8650,343
20241002,123300,415704330,8670,8670,8670,8670,0
20241002,123200,415704330,8670,8670,8670,8670,0
20241002,123100,415704330,8670,8670,8670,8670,0
20241002,123000,415704330,8670,8670,8670,8670,0
20241002,122900,415704330,8670,8670,8670,8670,0
20241002,122800,415704330,8670,8660,8670,8660,10
20241002,122700,415617720,8660,8660,8660,8660,1
20241002,122600,415609060,8650,8650,8650,8650,0
20241002,122500,415609060,8650,8650,8650,8650,0
20241002,122400,415609060,8650,8650,8650,8650,30
20241002,122300,415349560,8660,8660,8660,8660,0
20241002,122200,415349560,8660,8660,8660,8660,5
20241002,122100,415306260,8670,8670,8670,8670,0
20241002,122000,415306260,8670,8650,8670,8650,103
20241002,121900,414415250,8670,8670,8670,8670,90
20241002,121800,413634950,8670,8670,8670,8670,0
20241002,121700,413634950,8670,8650,8670,8650,324
20241002,121600,410832320,8640,8640,8640,8640,0
20241002,121500,410832320,8640,8640,8640,8640,0
20241002,121400,410832320,8640,8650,8650,8640,130
20241002,121300,409708020,8650,8650,8650,8650,0
20241002,121200,409708020,8650,8650,8650,8650,0
20241002,121100,409708020,8650,8630,8650,8630,44
20241002,121000,409328100,8630,8630,8630,8630,4
20241002,120900,409293580,8630,8630,8630,8630,64
20241002,120800,408741260,8630,8630,8630,8630,1
20241002,120700,408732630,8630,8630,8630,8630,0
20241002,120600,408732630,8630,8630,8630,8630,0
20241002,120500,408732630,8630,8630,8630,8630,2
20241002,120400,408715370,8620,8630,8630,8620,108
20241002,120300,407784390,8650,8650,8650,8650,2
20241002,120200,407767090,8620,8620,8620,8620,0
20241002,120100,407767090,8620,8620,8620,8620,500
20241002,120000,403457090,8650,8650,8650,8650,461
20241002,115900,399469440,8650,8650,8650,8650,0
20241002,115800,399469440,8650,8650,8650,8650,0
20241002,115700,399469440,8650,8650,8650,8650,0
20241002,115600,399469440,8650,8630,8650,8630,50
20241002,115500,399037880,8620,8620,8620,8620,1
20241002,115400,399029260,8630,8630,8630,8630,0
20241002,115300,399029260,8630,8630,8630,8630,40
20241002,115200,398684060,8630,8630,8650,8630,589
20241002,115100,393600910,8630,8630,8630,8630,37
20241002,115000,393281600,8630,8630,8630,8630,0
20241002,114900,393281600,8630,8650,8650,8630,22
20241002,114800,393091700,8620,8620,8620,8620,0
20241002,114700,393091700,8620,8620,8620,8620,100
20241002,114600,392229700,8620,8620,8620,8620,0
20241002,114500,392229700,8620,8620,8620,8620,0
20241002,114400,392229700,8620,8620,8620,8620,87
20241002,114300,391479760,8630,8630,8630,8630,0
20241002,114200,391479760,8630,8630,8630,8630,1
20241002,114100,391471130,8630,8630,8630,8630,5
20241002,114000,391427980,8630,8630,8630,8630,536
20241002,113900,386802300,8630,8630,8630,8630,0
20241002,113800,386802300,8630,8630,8630,8630,1
20241002,113700,386793670,8650,8650,8650,8650,1051
20241002,113600,377702520,8650,8650,8650,8650,1
20241002,113500,377693870,8650,8650,8650,8650,0
20241002,113400,377693870,8650,8650,8650,8650,0
20241002,113300,377693870,8650,8650,8650,8650,2
20241002,113200,377676570,8640,8640,8640,8640,0
20241002,113100,377676570,8640,8650,8650,8640,320
20241002,113000,374910770,8650,8650,8650,8650,0
20241002,112900,374910770,8650,8650,8650,8650,0
20241002,112800,374910770,8650,8650,8650,8650,10
20241002,112700,374824270,8650,8650,8650,8650,400
20241002,112600,371364270,8650,8630,8650,8630,119
20241002,112500,370336920,8630,8630,8630,8630,200
20241002,112400,368610920,8630,8640,8640,8630,67
20241002,112300,368032610,8640,8640,8640,8640,0
20241002,112200,368032610,8640,8640,8640,8640,0
20241002,112100,368032610,8640,8640,8640,8640,0
20241002,112000,368032610,8640,8630,8650,8630,80
20241002,111900,367341210,8630,8630,8630,8630,150
20241002,111800,366046710,8630,8630,8630,8630,360
20241002,111700,362939910,8630,8630,8630,8630,0
20241002,111600,362939910,8630,8630,8630,8630,0
20241002,111500,362939910,8630,8630,8630,8630,0
20241002,111400,362939910,8630,8630,8640,8630,208
20241002,111300,361144310,8640,8640,8640,8640,10
20241002,111200,361057910,8630,8630,8630,8630,122
20241002,111100,360005050,8650,8650,8650,8650,22
20241002,111000,359814750,8660,8660,8660,8660,0
20241002,110900,359814750,8660,8650,8660,8650,2
20241002,110800,359797440,8650,8650,8650,8650,23
20241002,110700,359598490,8650,8650,8650,8650,1
20241002,110600,359589840,8650,8650,8650,8650,1
20241002,110500,359581190,8650,8650,8650,8650,0
20241002,110400,359581190,8650,8650,8650,8650,0
20241002,110300,359581190,8650,8640,8650,8640,212
20241002,110200,357747990,8640,8640,8640,8640,1
20241002,110100,357739350,8630,8630,8630,8630,28
20241002,110000,357497710,8630,8620,8630,8620,180
20241002,105900,355945400,8620,8620,8620,8620,31
20241002,105800,355678180,8620,8620,8620,8620,0
20241002,105700,355678180,8620,8620,8620,8620,0
20241002,105600,355678180,8620,8620,8620,8620,271
20241002,105500,353342160,8650,8650,8650,8650,0
20241002,105400,353342160,8650,8650,8650,8650,0
20241002,105300,353342160,8650,8650,8650,8650,0
20241002,105200,353342160,8650,8660,8660,8650,1153
20241002,105100,343357190,8660,8660,8660,8660,1
20241002,105000,343348530,8630,8630,8660,8630,7
20241002,104900,343288030,8630,8630,8630,8630,1
20241002,104800,343279400,8660,8630,8660,8630,9
20241002,104700,343201670,8630,8630,8630,8630,30
20241002,104600,342942770,8630,8640,8640,8630,133
20241002,104500,341793900,8640,8640,8640,8640,0
20241002,104400,341793900,8640,8640,8640,8640,7
20241002,104300,341733420,8620,8620,8620,8620,254
20241002,104200,339543940,8620,8620,8620,8620,7
20241002,104100,339483600,8620,8630,8630,8620,257
20241002,104000,337268170,8640,8640,8640,8640,0
20241002,103900,337268170,8640,8640,8640,8640,1
20241002,103800,337259530,8640,8640,8640,8640,40
20241002,103700,336913930,8630,8630,8630,8630,1
20241002,103600,336905300,8620,8620,8620,8620,592
20241002,103500,331802260,8620,8620,8620,8620,0
20241002,103400,331802260,8620,8620,8620,8620,0
20241002,103300,331802260,8620,8620,8620,8620,0
20241002,103200,331802260,8620,8630,8630,8620,302
20241002,103100,329196200,8620,8620,8620,8620,238
20241002,103000,327144640,8600,8600,8600,8600,0
20241002,102900,327144640,8600,8600,8600,8600,4
20241002,102800,327110240,8610,8620,8620,8610,26
20241002,102700,326886370,8620,8620,8620,8620,0
20241002,102600,326886370,8620,8620,8620,8620,42
20241002,102500,326524330,8620,8620,8620,8620,0
20241002,102400,326524330,8620,8620,8620,8620,1
20241002,102300,326515710,8600,8600,8600,8600,0
20241002,102200,326515710,8600,8600,8600,8600,217
20241002,102100,324649510,8600,8590,8600,8580,238
20241002,102000,322603380,8590,8600,8600,8590,402
20241002,101900,319147000,8600,8610,8610,8600,805
20241002,101800,312223950,8610,8610,8620,8610,14
20241002,101700,312103400,8610,8630,8630,8610,6
20241002,101600,312051720,8630,8630,8630,8630,1
20241002,101500,312043090,8630,8630,8630,8630,0
20241002,101400,312043090,8630,8630,8630,8630,1
20241002,101300,312034460,8630,8600,8630,8590,1073
20241002,101200,302814360,8630,8610,8630,8610,11
20241002,101100,302719630,8600,8600,8600,8600,500
20241002,101000,298419630,8610,8610,8610,8600,950
20241002,100900,290245130,8630,8610,8630,8610,18
20241002,100800,290090090,8600,8640,8640,8600,2404
20241002,100700,269400390,8640,8640,8640,8640,31
20241002,100600,269132550,8640,8640,8640,8640,1
20241002,100500,269123910,8640,8630,8640,8600,664
20241002,100400,263404600,8620,8620,8620,8620,223
20241002,100300,261482340,8620,8610,8620,8610,781
20241002,100200,254754870,8610,8610,8610,8600,1597
20241002,100100,241006250,8610,8610,8620,8610,182
20241002,100000,239439210,8620,8630,8630,8620,333
20241002,095900,236567750,8640,8640,8640,8640,0
20241002,095800,236567750,8640,8640,8640,8640,0
20241002,095700,236567750,8640,8640,8640,8640,0
20241002,095600,236567750,8640,8640,8640,8640,7
20241002,095500,236507270,8640,8640,8640,8640,1
20241002,095400,236498630,8640,8640,8640,8640,1
20241002,095300,236489990,8640,8630,8640,8620,456
20241002,095200,232555880,8680,8680,8680,8640,72
20241002,095100,231931720,8640,8640,8640,8640,102
20241002,095000,231050440,8680,8680,8680,8680,25
20241002,094900,230833440,8680,8680,8680,8680,20
20241002,094800,230659840,8680,8680,8680,8680,0
20241002,094700,230659840,8680,8680,8680,8680,2
20241002,094600,230642480,8640,8650,8650,8640,121
20241002,094500,229596990,8650,8670,8680,8650,302
20241002,094400,226984430,8670,8670,8670,8670,300
20241002,094300,224383430,8670,8680,8680,8660,7
20241002,094200,224322710,8660,8660,8660,8660,99
20241002,094100,223465370,8660,8660,8660,8660,0
20241002,094000,223465370,8660,8660,8660,8660,1
20241002,093900,223456710,8660,8660,8660,8660,11
20241002,093800,223361450,8660,8620,8660,8610,1308
20241002,093700,212092090,8630,8660,8660,8630,112
20241002,093600,211125200,8660,8630,8660,8630,117
20241002,093500,210115150,8650,8650,8650,8650,11
20241002,093400,210020000,8650,8650,8650,8650,20
20241002,093300,209847000,8650,8650,8650,8650,0
20241002,093200,209847000,8650,8650,8650,8650,0
20241002,093100,209847000,8650,8660,8660,8650,42
20241002,093000,209483290,8660,8660,8660,8620,132
20241002,092900,208345290,8660,8660,8660,8660,0
20241002,092800,208345290,8660,8650,8660,8650,2171
20241002,092700,189566120,8650,8620,8650,8610,531
20241002,092600,184988760,8600,8610,8610,8600,273
20241002,092500,182638640,8610,8610,8610,8610,4
20241002,092400,182604200,8610,8600,8610,8600,162
20241002,092300,181210650,8600,8610,8610,8600,1023
20241002,092200,172407800,8610,8650,8650,8600,2594
20241002,092100,150054730,8670,8670,8670,8670,41
20241002,092000,149699260,8670,8640,8670,8630,608
20241002,091900,144450060,8630,8660,8660,8630,1140
20241002,091800,134607380,8680,8660,8680,8660,4
20241002,091700,134572690,8680,8680,8680,8680,8
20241002,091600,134503250,8680,8680,8680,8650,1471
20241002,091500,121743110,8680,8670,8680,8670,62
20241002,091400,121205550,8670,8680,8680,8670,126
20241002,091300,120113110,8680,8630,8680,8630,235
20241002,091200,118082300,8630,8650,8650,8630,257
20241002,091100,115861930,8640,8640,8640,8640,212
20241002,091000,114030250,8640,8610,8640,8610,420
20241002,090900,110411470,8610,8680,8680,8610,2633
20241002,090800,87721300,8680,8680,8680,8670,334
20241002,090700,84822210,8680,8680,8680,8620,54
20241002,090600,84355760,8630,8660,8680,8630,1030
20241002,090500,75455410,8680,8680,8700,8680,42
20241002,090400,75090790,8680,8610,8680,8600,2094
20241002,090300,57005290,8620,8650,8650,8620,216
20241002,090200,55142440,8660,8640,8660,8600,3268
20241002,090100,26970580,8650,8680,8690,8640,1036
20241002,090000,18000380,8700,8610,8700,8610,2086