KissMeData/273640/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,210100,546312380,11960,11960,11960,11960,1728
20241002,210000,546312380,11960,11960,11960,11960,0
20241002,205900,546312380,11960,11960,11960,11960,0
20241002,205800,546312380,11960,11960,11960,11960,0
20241002,205700,546312380,11960,11960,11960,11960,0
20241002,205600,546312380,11960,11960,11960,11960,0
20241002,205500,546312380,11960,11960,11960,11960,0
20241002,205400,546312380,11960,11960,11960,11960,0
20241002,205300,546312380,11960,11960,11960,11960,0
20241002,205200,546312380,11960,11960,11960,11960,0
20241002,205100,546312380,11960,11960,11960,11960,0
20241002,205000,546312380,11960,11960,11960,11960,0
20241002,204900,546312380,11960,11960,11960,11960,0
20241002,204800,546312380,11960,11960,11960,11960,0
20241002,204700,546312380,11960,11960,11960,11960,0
20241002,204600,546312380,11960,11960,11960,11960,0
20241002,204500,546312380,11960,11960,11960,11960,0
20241002,204400,546312380,11960,11960,11960,11960,0
20241002,204300,546312380,11960,11960,11960,11960,0
20241002,204200,546312380,11960,11960,11960,11960,0
20241002,204100,546312380,11960,11960,11960,11960,0
20241002,204000,546312380,11960,11960,11960,11960,0
20241002,203900,546312380,11960,11960,11960,11960,0
20241002,203800,546312380,11960,11960,11960,11960,0
20241002,203700,546312380,11960,11960,11960,11960,0
20241002,203600,546312380,11960,11960,11960,11960,0
20241002,203500,546312380,11960,11960,11960,11960,0
20241002,203400,546312380,11960,11960,11960,11960,0
20241002,203300,546312380,11960,11960,11960,11960,0
20241002,203200,546312380,11960,11960,11960,11960,0
20241002,203100,546312380,11960,11960,11960,11960,1728
20241002,203000,546312380,11960,11960,11960,11960,0
20241002,202900,546312380,11960,11960,11960,11960,0
20241002,202800,546312380,11960,11960,11960,11960,0
20241002,202700,546312380,11960,11960,11960,11960,0
20241002,202600,546312380,11960,11960,11960,11960,0
20241002,202500,546312380,11960,11960,11960,11960,0
20241002,202400,546312380,11960,11960,11960,11960,0
20241002,202300,546312380,11960,11960,11960,11960,0
20241002,202200,546312380,11960,11960,11960,11960,0
20241002,202100,546312380,11960,11960,11960,11960,0
20241002,202000,546312380,11960,11960,11960,11960,0
20241002,201900,546312380,11960,11960,11960,11960,0
20241002,201800,546312380,11960,11960,11960,11960,0
20241002,201700,546312380,11960,11960,11960,11960,0
20241002,201600,546312380,11960,11960,11960,11960,0
20241002,201500,546312380,11960,11960,11960,11960,0
20241002,201400,546312380,11960,11960,11960,11960,0
20241002,201300,546312380,11960,11960,11960,11960,0
20241002,201200,546312380,11960,11960,11960,11960,0
20241002,201100,546312380,11960,11960,11960,11960,0
20241002,201000,546312380,11960,11960,11960,11960,0
20241002,200900,546312380,11960,11960,11960,11960,0
20241002,200800,546312380,11960,11960,11960,11960,0
20241002,200700,546312380,11960,11960,11960,11960,0
20241002,200600,546312380,11960,11960,11960,11960,0
20241002,200500,546312380,11960,11960,11960,11960,0
20241002,200400,546312380,11960,11960,11960,11960,0
20241002,200300,546312380,11960,11960,11960,11960,0
20241002,200200,546312380,11960,11960,11960,11960,0
20241002,200100,546312380,11960,11960,11960,11960,1728
20241002,200000,546312380,11960,11960,11960,11960,0
20241002,195900,546312380,11960,11960,11960,11960,0
20241002,195800,546312380,11960,11960,11960,11960,0
20241002,195700,546312380,11960,11960,11960,11960,0
20241002,195600,546312380,11960,11960,11960,11960,0
20241002,195500,546312380,11960,11960,11960,11960,0
20241002,195400,546312380,11960,11960,11960,11960,0
20241002,195300,546312380,11960,11960,11960,11960,0
20241002,195200,546312380,11960,11960,11960,11960,0
20241002,195100,546312380,11960,11960,11960,11960,0
20241002,195000,546312380,11960,11960,11960,11960,0
20241002,194900,546312380,11960,11960,11960,11960,0
20241002,194800,546312380,11960,11960,11960,11960,0
20241002,194700,546312380,11960,11960,11960,11960,0
20241002,194600,546312380,11960,11960,11960,11960,0
20241002,194500,546312380,11960,11960,11960,11960,0
20241002,194400,546312380,11960,11960,11960,11960,0
20241002,194300,546312380,11960,11960,11960,11960,0
20241002,194200,546312380,11960,11960,11960,11960,0
20241002,194100,546312380,11960,11960,11960,11960,0
20241002,194000,546312380,11960,11960,11960,11960,0
20241002,193900,546312380,11960,11960,11960,11960,0
20241002,193800,546312380,11960,11960,11960,11960,0
20241002,193700,546312380,11960,11960,11960,11960,0
20241002,193600,546312380,11960,11960,11960,11960,0
20241002,193500,546312380,11960,11960,11960,11960,0
20241002,193400,546312380,11960,11960,11960,11960,0
20241002,193300,546312380,11960,11960,11960,11960,0
20241002,193200,546312380,11960,11960,11960,11960,0
20241002,193100,546312380,11960,11960,11960,11960,1728
20241002,193000,546312380,11960,11960,11960,11960,0
20241002,192900,546312380,11960,11960,11960,11960,0
20241002,192800,546312380,11960,11960,11960,11960,0
20241002,192700,546312380,11960,11960,11960,11960,0
20241002,192600,546312380,11960,11960,11960,11960,0
20241002,192500,546312380,11960,11960,11960,11960,0
20241002,192400,546312380,11960,11960,11960,11960,0
20241002,192300,546312380,11960,11960,11960,11960,0
20241002,192200,546312380,11960,11960,11960,11960,0
20241002,192100,546312380,11960,11960,11960,11960,0
20241002,192000,546312380,11960,11960,11960,11960,0
20241002,191900,546312380,11960,11960,11960,11960,0
20241002,191800,546312380,11960,11960,11960,11960,0
20241002,191700,546312380,11960,11960,11960,11960,0
20241002,191600,546312380,11960,11960,11960,11960,0
20241002,191500,546312380,11960,11960,11960,11960,0
20241002,191400,546312380,11960,11960,11960,11960,0
20241002,191300,546312380,11960,11960,11960,11960,0
20241002,191200,546312380,11960,11960,11960,11960,0
20241002,191100,546312380,11960,11960,11960,11960,0
20241002,191000,546312380,11960,11960,11960,11960,0
20241002,190900,546312380,11960,11960,11960,11960,0
20241002,190800,546312380,11960,11960,11960,11960,0
20241002,190700,546312380,11960,11960,11960,11960,0
20241002,190600,546312380,11960,11960,11960,11960,0
20241002,190500,546312380,11960,11960,11960,11960,0
20241002,190400,546312380,11960,11960,11960,11960,0
20241002,190300,546312380,11960,11960,11960,11960,0
20241002,190200,546312380,11960,11960,11960,11960,0
20241002,190100,546312380,11960,11960,11960,11960,1728
20241002,190000,546312380,11960,11960,11960,11960,0
20241002,185900,546312380,11960,11960,11960,11960,0
20241002,185800,546312380,11960,11960,11960,11960,0
20241002,185700,546312380,11960,11960,11960,11960,0
20241002,185600,546312380,11960,11960,11960,11960,0
20241002,185500,546312380,11960,11960,11960,11960,0
20241002,185400,546312380,11960,11960,11960,11960,0
20241002,185300,546312380,11960,11960,11960,11960,0
20241002,185200,546312380,11960,11960,11960,11960,0
20241002,185100,546312380,11960,11960,11960,11960,0
20241002,185000,546312380,11960,11960,11960,11960,0
20241002,184900,546312380,11960,11960,11960,11960,0
20241002,184800,546312380,11960,11960,11960,11960,0
20241002,184700,546312380,11960,11960,11960,11960,0
20241002,184600,546312380,11960,11960,11960,11960,0
20241002,184500,546312380,11960,11960,11960,11960,0
20241002,184400,546312380,11960,11960,11960,11960,0
20241002,184300,546312380,11960,11960,11960,11960,0
20241002,184200,546312380,11960,11960,11960,11960,0
20241002,184100,546312380,11960,11960,11960,11960,0
20241002,184000,546312380,11960,11960,11960,11960,0
20241002,183900,546312380,11960,11960,11960,11960,0
20241002,183800,546312380,11960,11960,11960,11960,0
20241002,183700,546312380,11960,11960,11960,11960,0
20241002,183600,546312380,11960,11960,11960,11960,0
20241002,183500,546312380,11960,11960,11960,11960,0
20241002,183400,546312380,11960,11960,11960,11960,0
20241002,183300,546312380,11960,11960,11960,11960,0
20241002,183200,546312380,11960,11960,11960,11960,0
20241002,183100,546312380,11960,11960,11960,11960,1728
20241002,183000,546312380,11960,11960,11960,11960,0
20241002,182900,546312380,11960,11960,11960,11960,0
20241002,182800,546312380,11960,11960,11960,11960,0
20241002,182700,546312380,11960,11960,11960,11960,0
20241002,182600,546312380,11960,11960,11960,11960,0
20241002,182500,546312380,11960,11960,11960,11960,0
20241002,182400,546312380,11960,11960,11960,11960,0
20241002,182300,546312380,11960,11960,11960,11960,0
20241002,182200,546312380,11960,11960,11960,11960,0
20241002,182100,546312380,11960,11960,11960,11960,0
20241002,182000,546312380,11960,11960,11960,11960,0
20241002,181900,546312380,11960,11960,11960,11960,0
20241002,181800,546312380,11960,11960,11960,11960,0
20241002,181700,546312380,11960,11960,11960,11960,0
20241002,181600,546312380,11960,11960,11960,11960,0
20241002,181500,546312380,11960,11960,11960,11960,0
20241002,181400,546312380,11960,11960,11960,11960,0
20241002,181300,546312380,11960,11960,11960,11960,0
20241002,181200,546312380,11960,11960,11960,11960,0
20241002,181100,546312380,11960,11960,11960,11960,0
20241002,181000,546312380,11960,11960,11960,11960,0
20241002,180900,546312380,11960,11960,11960,11960,0
20241002,180800,546312380,11960,11960,11960,11960,0
20241002,180700,546312380,11960,11960,11960,11960,0
20241002,180600,546312380,11960,11960,11960,11960,0
20241002,180500,546312380,11960,11960,11960,11960,0
20241002,180400,546312380,11960,11960,11960,11960,0
20241002,180300,546312380,11960,11960,11960,11960,0
20241002,180200,546312380,11960,11960,11960,11960,0
20241002,180100,546312380,11960,11960,11960,11960,1728
20241002,180000,546312380,11960,11960,11960,11960,0
20241002,175900,546312380,11960,11960,11960,11960,0
20241002,175800,546312380,11960,11960,11960,11960,0
20241002,175700,546312380,11960,11960,11960,11960,0
20241002,175600,546312380,11960,11960,11960,11960,0
20241002,175500,546312380,11960,11960,11960,11960,0
20241002,175400,546312380,11960,11960,11960,11960,0
20241002,175300,546312380,11960,11960,11960,11960,0
20241002,175200,546312380,11960,11960,11960,11960,0
20241002,175100,546312380,11960,11960,11960,11960,0
20241002,175000,546312380,11960,11960,11960,11960,0
20241002,174900,546312380,11960,11960,11960,11960,0
20241002,174800,546312380,11960,11960,11960,11960,0
20241002,174700,546312380,11960,11960,11960,11960,0
20241002,174600,546312380,11960,11960,11960,11960,0
20241002,174500,546312380,11960,11960,11960,11960,0
20241002,174400,546312380,11960,11960,11960,11960,0
20241002,174300,546312380,11960,11960,11960,11960,0
20241002,174200,546312380,11960,11960,11960,11960,0
20241002,174100,546312380,11960,11960,11960,11960,0
20241002,174000,546312380,11960,11960,11960,11960,0
20241002,173900,546312380,11960,11960,11960,11960,0
20241002,173800,546312380,11960,11960,11960,11960,0
20241002,173700,546312380,11960,11960,11960,11960,0
20241002,173600,546312380,11960,11960,11960,11960,0
20241002,173500,546312380,11960,11960,11960,11960,0
20241002,173400,546312380,11960,11960,11960,11960,0
20241002,173300,546312380,11960,11960,11960,11960,0
20241002,173200,546312380,11960,11960,11960,11960,0
20241002,173100,546312380,11960,11960,11960,11960,1728
20241002,173000,546312380,11960,11960,11960,11960,0
20241002,172900,546312380,11960,11960,11960,11960,0
20241002,172800,546312380,11960,11960,11960,11960,0
20241002,172700,546312380,11960,11960,11960,11960,0
20241002,172600,546312380,11960,11960,11960,11960,0
20241002,172500,546312380,11960,11960,11960,11960,0
20241002,172400,546312380,11960,11960,11960,11960,0
20241002,172300,546312380,11960,11960,11960,11960,0
20241002,172200,546312380,11960,11960,11960,11960,0
20241002,172100,546312380,11960,11960,11960,11960,0
20241002,172000,546312380,11960,11960,11960,11960,0
20241002,171900,546312380,11960,11960,11960,11960,0
20241002,171800,546312380,11960,11960,11960,11960,0
20241002,171700,546312380,11960,11960,11960,11960,0
20241002,171600,546312380,11960,11960,11960,11960,0
20241002,171500,546312380,11960,11960,11960,11960,0
20241002,171400,546312380,11960,11960,11960,11960,0
20241002,171300,546312380,11960,11960,11960,11960,0
20241002,171200,546312380,11960,11960,11960,11960,0
20241002,171100,546312380,11960,11960,11960,11960,0
20241002,171000,546312380,11960,11960,11960,11960,0
20241002,170900,546312380,11960,11960,11960,11960,0
20241002,170800,546312380,11960,11960,11960,11960,0
20241002,170700,546312380,11960,11960,11960,11960,0
20241002,170600,546312380,11960,11960,11960,11960,0
20241002,170500,546312380,11960,11960,11960,11960,0
20241002,170400,546312380,11960,11960,11960,11960,0
20241002,170300,546312380,11960,11960,11960,11960,0
20241002,170200,546312380,11960,11960,11960,11960,0
20241002,170100,546312380,11960,11960,11960,11960,1728
20241002,170000,546312380,11960,11960,11960,11960,0
20241002,165900,546312380,11960,11960,11960,11960,0
20241002,165800,546312380,11960,11960,11960,11960,0
20241002,165700,546312380,11960,11960,11960,11960,0
20241002,165600,546312380,11960,11960,11960,11960,0
20241002,165500,546312380,11960,11960,11960,11960,0
20241002,165400,546312380,11960,11960,11960,11960,0
20241002,165300,546312380,11960,11960,11960,11960,0
20241002,165200,546312380,11960,11960,11960,11960,0
20241002,165100,546312380,11960,11960,11960,11960,0
20241002,165000,546312380,11960,11960,11960,11960,0
20241002,164900,546312380,11960,11960,11960,11960,0
20241002,164800,546312380,11960,11960,11960,11960,0
20241002,164700,546312380,11960,11960,11960,11960,0
20241002,164600,546312380,11960,11960,11960,11960,0
20241002,164500,546312380,11960,11960,11960,11960,0
20241002,164400,546312380,11960,11960,11960,11960,0
20241002,164300,546312380,11960,11960,11960,11960,0
20241002,164200,546312380,11960,11960,11960,11960,0
20241002,164100,546312380,11960,11960,11960,11960,0
20241002,164000,546312380,11960,11960,11960,11960,0
20241002,163900,546312380,11960,11960,11960,11960,0
20241002,163800,546312380,11960,11960,11960,11960,0
20241002,163700,546312380,11960,11960,11960,11960,0
20241002,163600,546312380,11960,11960,11960,11960,0
20241002,163500,546312380,11960,11960,11960,11960,0
20241002,163400,546312380,11960,11960,11960,11960,0
20241002,163300,546312380,11960,11960,11960,11960,0
20241002,163200,546312380,11960,11960,11960,11960,0
20241002,163100,546312380,11960,11960,11960,11960,1728
20241002,163000,546312380,11960,11960,11960,11960,0
20241002,162900,546312380,11960,11960,11960,11960,0
20241002,162800,546312380,11960,11960,11960,11960,0
20241002,162700,546312380,11960,11960,11960,11960,0
20241002,162600,546312380,11960,11960,11960,11960,0
20241002,162500,546312380,11960,11960,11960,11960,0
20241002,162400,546312380,11960,11960,11960,11960,0
20241002,162300,546312380,11960,11960,11960,11960,0
20241002,162200,546312380,11960,11960,11960,11960,0
20241002,162100,546312380,11960,11960,11960,11960,0
20241002,162000,546312380,11960,11960,11960,11960,0
20241002,161900,546312380,11960,11960,11960,11960,0
20241002,161800,546312380,11960,11960,11960,11960,0
20241002,161700,546312380,11960,11960,11960,11960,0
20241002,161600,546312380,11960,11960,11960,11960,0
20241002,161500,546312380,11960,11960,11960,11960,0
20241002,161400,546312380,11960,11960,11960,11960,0
20241002,161300,546312380,11960,11960,11960,11960,0
20241002,161200,546312380,11960,11960,11960,11960,0
20241002,161100,546312380,11960,11960,11960,11960,0
20241002,161000,546312380,11960,11960,11960,11960,0
20241002,160900,546312380,11960,11960,11960,11960,0
20241002,160800,546312380,11960,11960,11960,11960,0
20241002,160700,546312380,11960,11960,11960,11960,0
20241002,160600,546312380,11960,11960,11960,11960,0
20241002,160500,546312380,11960,11960,11960,11960,0
20241002,160400,546312380,11960,11960,11960,11960,0
20241002,160300,546312380,11960,11960,11960,11960,0
20241002,160200,546312380,11960,11960,11960,11960,0
20241002,160100,546312380,11960,11960,11960,11960,1728
20241002,160000,546312380,11960,11960,11960,11960,0
20241002,155900,546312380,11960,11960,11960,11960,0
20241002,155800,546312380,11960,11960,11960,11960,0
20241002,155700,546312380,11960,11960,11960,11960,0
20241002,155600,546312380,11960,11960,11960,11960,0
20241002,155500,546312380,11960,11960,11960,11960,0
20241002,155400,546312380,11960,11960,11960,11960,0
20241002,155300,546312380,11960,11960,11960,11960,0
20241002,155200,546312380,11960,11960,11960,11960,0
20241002,155100,546312380,11960,11960,11960,11960,0
20241002,155000,546312380,11960,11960,11960,11960,0
20241002,154900,546312380,11960,11960,11960,11960,0
20241002,154800,546312380,11960,11960,11960,11960,0
20241002,154700,546312380,11960,11960,11960,11960,0
20241002,154600,546312380,11960,11960,11960,11960,0
20241002,154500,546312380,11960,11960,11960,11960,0
20241002,154400,546312380,11960,11960,11960,11960,0
20241002,154300,546312380,11960,11960,11960,11960,0
20241002,154200,546312380,11960,11960,11960,11960,0
20241002,154100,546312380,11960,11960,11960,11960,0
20241002,154000,546312380,11960,11960,11960,11960,0
20241002,153900,546312380,11960,11960,11960,11960,0
20241002,153800,546312380,11960,11960,11960,11960,0
20241002,153700,546312380,11960,11960,11960,11960,0
20241002,153600,546312380,11960,11960,11960,11960,0
20241002,153500,546312380,11960,11960,11960,11960,0
20241002,153400,546312380,11960,11960,11960,11960,0
20241002,153300,546312380,11960,11960,11960,11960,0
20241002,153200,546312380,11960,11960,11960,11960,0
20241002,153100,546312380,11960,11960,11960,11960,1728
20241002,153000,546312380,11960,11960,11960,11960,1728
20241002,152900,525645500,11890,11890,11890,11890,0
20241002,152800,525645500,11890,11890,11890,11890,0
20241002,152700,525645500,11890,11890,11890,11890,0
20241002,152600,525645500,11890,11890,11890,11890,0
20241002,152500,525645500,11890,11890,11890,11890,0
20241002,152400,525645500,11890,11890,11890,11890,0
20241002,152300,525645500,11890,11890,11890,11890,0
20241002,152200,525645500,11890,11890,11890,11890,0
20241002,152100,525645500,11890,11890,11890,11890,0
20241002,152000,525645500,11890,11890,11890,11890,0
20241002,151900,525645500,11890,11890,11900,11890,40
20241002,151800,525169810,11890,11890,11890,11890,5
20241002,151700,525110360,11880,11950,11950,11880,11
20241002,151600,524979120,11880,11950,11950,11880,2691
20241002,151500,492962360,11960,11950,11960,11950,110
20241002,151400,491647700,11960,11960,11960,11960,8
20241002,151300,491552020,11920,11920,11920,11920,35
20241002,151200,491134820,11920,11930,11930,11920,927
20241002,151100,480084440,11920,11920,11920,11920,4
20241002,151000,480036760,11920,11920,11920,11920,31
20241002,150900,479667240,11930,11930,11930,11930,0
20241002,150800,479667240,11930,11930,11930,11930,252
20241002,150700,476660880,11930,11930,11940,11930,171
20241002,150600,474620750,11930,11930,11930,11930,0
20241002,150500,474620750,11930,11930,11930,11930,0
20241002,150400,474620750,11930,11950,11960,11930,303
20241002,150300,471005840,11930,11930,11930,11930,200
20241002,150200,468619840,11940,11940,11940,11940,0
20241002,150100,468619840,11940,11940,11940,11940,82
20241002,150000,467640760,11950,11950,11950,11950,30
20241002,145900,467282260,11940,11940,11940,11940,9
20241002,145800,467174800,11940,11940,11940,11940,0
20241002,145700,467174800,11940,11950,11950,11940,241
20241002,145600,464297060,11970,11970,11970,11970,0
20241002,145500,464297060,11970,11970,11970,11940,1172
20241002,145400,450288800,11980,11980,11980,11980,0
20241002,145300,450288800,11980,11980,11980,11980,31
20241002,145200,449917420,11980,11990,11990,11980,310
20241002,145100,446201920,12010,12010,12010,12010,0
20241002,145000,446201920,12010,12000,12010,12000,10
20241002,144900,446081870,11990,11990,11990,11990,123
20241002,144800,444607100,11980,11980,11980,11980,0
20241002,144700,444607100,11980,11980,11980,11980,87
20241002,144600,443564840,11980,11980,11980,11980,36
20241002,144500,443133560,11980,11980,11980,11980,0
20241002,144400,443133560,11980,11980,11980,11980,15
20241002,144300,442953860,11980,11990,11990,11980,18
20241002,144200,442738210,11990,12000,12000,11990,3
20241002,144100,442702220,11990,11990,11990,11990,0
20241002,144000,442702220,11990,11990,11990,11990,1
20241002,143900,442690230,11990,11990,11990,11990,2
20241002,143800,442666250,11990,11990,11990,11990,2
20241002,143700,442642270,11970,11990,11990,11970,41
20241002,143600,442151470,12000,12000,12000,12000,0
20241002,143500,442151470,12000,12000,12000,12000,190
20241002,143400,439871470,12000,12000,12000,12000,0
20241002,143300,439871470,12000,12000,12000,12000,0
20241002,143200,439871470,12000,12000,12000,12000,8
20241002,143100,439775470,12000,12000,12000,12000,0
20241002,143000,439775470,12000,11990,12000,11960,52
20241002,142900,439152250,11990,11990,11990,11960,3
20241002,142800,439116310,11990,11990,11990,11990,4
20241002,142700,439068350,11960,11960,11960,11960,130
20241002,142600,437513550,11990,11990,11990,11990,91
20241002,142500,436422460,11960,11960,11960,11960,462
20241002,142400,430896940,11960,11970,11970,11960,46
20241002,142300,430346700,11960,11960,11960,11960,0
20241002,142200,430346700,11960,11960,11960,11960,0
20241002,142100,430346700,11960,11970,11970,11950,3007
20241002,142000,394401020,11980,11980,11980,11980,3
20241002,141900,394365080,12010,12010,12010,12010,94
20241002,141800,393236140,11950,11980,11980,11950,2000
20241002,141700,369316280,11980,11980,11980,11980,0
20241002,141600,369316280,11980,11980,11980,11980,8
20241002,141500,369220440,11960,12020,12020,11960,1174
20241002,141400,355164850,12050,12050,12050,12050,200
20241002,141300,352754850,12020,12020,12020,12020,37
20241002,141200,352310110,12050,12050,12050,12050,0
20241002,141100,352310110,12050,12050,12050,12050,87
20241002,141000,351261760,12050,12050,12050,12050,1
20241002,140900,351249710,12010,12010,12010,12010,15
20241002,140800,351069560,12050,12050,12050,12050,0
20241002,140700,351069560,12050,12050,12050,12050,10
20241002,140600,350949060,11990,12020,12020,11990,914
20241002,140500,339986220,12050,12050,12050,12050,2
20241002,140400,339962120,12070,12070,12070,12070,0
20241002,140300,339962120,12070,12070,12070,12070,0
20241002,140200,339962120,12070,12070,12070,12070,0
20241002,140100,339962120,12070,12040,12070,12000,1008
20241002,140000,327858200,12030,12030,12040,12030,166
20241002,135900,325860990,12040,12070,12070,12040,462
20241002,135800,320289940,12090,12090,12090,12090,0
20241002,135700,320289940,12090,12090,12090,12090,1
20241002,135600,320277850,12110,12110,12110,12110,0
20241002,135500,320277850,12110,12070,12110,12070,31
20241002,135400,319903200,12110,12110,12110,12110,0
20241002,135300,319903200,12110,12110,12110,12110,0
20241002,135200,319903200,12110,12110,12110,12110,0
20241002,135100,319903200,12110,12110,12110,12110,0
20241002,135000,319903200,12110,12110,12110,12110,1
20241002,134900,319891090,12110,12110,12110,12110,30
20241002,134800,319527790,12070,12080,12080,12070,52
20241002,134700,318900050,12080,12080,12080,12080,1
20241002,134600,318887970,12080,12080,12080,12080,1
20241002,134500,318875890,12070,12070,12070,12070,0
20241002,134400,318875890,12070,12070,12070,12070,7
20241002,134300,318791400,12070,12130,12130,12070,11
20241002,134200,318658150,12140,12140,12140,12140,0
20241002,134100,318658150,12140,12140,12140,12140,0
20241002,134000,318658150,12140,12140,12140,12140,0
20241002,133900,318658150,12140,12140,12140,12140,0
20241002,133800,318658150,12140,12120,12140,12120,50
20241002,133700,318051410,12130,12130,12130,12130,0
20241002,133600,318051410,12130,12130,12130,12130,0
20241002,133500,318051410,12130,12130,12130,12130,1
20241002,133400,318039280,12130,12130,12130,12130,9
20241002,133300,317930110,12130,12130,12130,12130,0
20241002,133200,317930110,12130,12120,12130,12120,40
20241002,133100,317445000,12040,12060,12060,12040,456
20241002,133000,311952460,12120,12120,12120,12120,3
20241002,132900,311916100,12050,12080,12080,12050,300
20241002,132800,308298250,12070,12090,12090,12070,402
20241002,132700,303445380,12100,12120,12120,12100,135
20241002,132600,301811760,12110,12130,12130,12110,527
20241002,132500,295422970,12140,12140,12140,12140,0
20241002,132400,295422970,12140,12140,12140,12140,0
20241002,132300,295422970,12140,12140,12140,12140,0
20241002,132200,295422970,12140,12140,12140,12140,0
20241002,132100,295422970,12140,12140,12140,12140,0
20241002,132000,295422970,12140,12140,12140,12140,0
20241002,131900,295422970,12140,12140,12140,12140,0
20241002,131800,295422970,12140,12140,12140,12140,0
20241002,131700,295422970,12140,12140,12140,12140,7
20241002,131600,295337990,12130,12130,12130,12130,76
20241002,131500,294416110,12120,12120,12120,12120,12
20241002,131400,294270670,12120,12120,12120,12120,0
20241002,131300,294270670,12120,12120,12120,12120,0
20241002,131200,294270670,12120,12120,12120,12120,22
20241002,131100,294004030,12120,12120,12120,12120,0
20241002,131000,294004030,12120,12120,12120,12120,0
20241002,130900,294004030,12120,12120,12120,12120,0
20241002,130800,294004030,12120,12120,12120,12120,1
20241002,130700,293991910,12130,12130,12130,12130,0
20241002,130600,293991910,12130,12140,12140,12130,508
20241002,130500,287828760,12160,12160,12160,12160,0
20241002,130400,287828760,12160,12160,12160,12160,0
20241002,130300,287828760,12160,12160,12160,12160,0
20241002,130200,287828760,12160,12160,12160,12160,0
20241002,130100,287828760,12160,12160,12160,12160,0
20241002,130000,287828760,12160,12160,12160,12160,111
20241002,125900,286479000,12140,12140,12140,12140,0
20241002,125800,286479000,12140,12140,12140,12140,0
20241002,125700,286479000,12140,12140,12140,12140,20
20241002,125600,286236200,12190,12190,12190,12190,0
20241002,125500,286236200,12190,12190,12190,12190,0
20241002,125400,286236200,12190,12190,12190,12190,1
20241002,125300,286224010,12140,12190,12190,12130,5
20241002,125200,286163270,12140,12140,12140,12140,0
20241002,125100,286163270,12140,12140,12140,12140,0
20241002,125000,286163270,12140,12140,12140,12140,3
20241002,124900,286126850,12110,12110,12110,12110,0
20241002,124800,286126850,12110,12110,12110,12110,0
20241002,124700,286126850,12110,12110,12110,12110,0
20241002,124600,286126850,12110,12140,12140,12100,309
20241002,124500,282384210,12150,12150,12150,12150,1
20241002,124400,282372060,12140,12140,12140,12140,0
20241002,124300,282372060,12140,12140,12140,12140,0
20241002,124200,282372060,12140,12140,12140,12140,1
20241002,124100,282359920,12120,12120,12120,12120,61
20241002,124000,281620600,12130,12130,12130,12130,2
20241002,123900,281596340,12150,12150,12150,12150,0
20241002,123800,281596340,12150,12150,12150,12150,7
20241002,123700,281511290,12150,12150,12150,12150,0
20241002,123600,281511290,12150,12150,12150,12150,16
20241002,123500,281316890,12100,12100,12100,12100,1
20241002,123400,281304790,12080,12100,12100,12080,603
20241002,123300,274015950,12110,12110,12110,12110,0
20241002,123200,274015950,12110,12130,12130,12110,300
20241002,123100,270381860,12120,12120,12120,12120,0
20241002,123000,270381860,12120,12120,12120,12120,5
20241002,122900,270321260,12120,12130,12130,12120,200
20241002,122800,267896270,12130,12130,12130,12130,199
20241002,122700,265482400,12120,12180,12180,12120,307
20241002,122600,261758090,12180,12170,12180,12140,257
20241002,122500,258631300,12150,12150,12150,12150,1
20241002,122400,258619150,12100,12100,12100,12100,0
20241002,122300,258619150,12100,12120,12120,12100,57
20241002,122200,257928950,12160,12150,12160,12150,47
20241002,122100,257357440,12160,12160,12160,12160,0
20241002,122000,257357440,12160,12160,12160,12160,0
20241002,121900,257357440,12160,12160,12160,12160,0
20241002,121800,257357440,12160,12090,12160,12090,5
20241002,121700,257296720,12170,12170,12170,12170,0
20241002,121600,257296720,12170,12090,12170,12090,4
20241002,121500,257248120,12090,12090,12100,12090,4
20241002,121400,257199750,12090,12170,12180,12090,340
20241002,121300,253080350,12090,12110,12110,12090,850
20241002,121200,242799870,12110,12110,12120,12110,391
20241002,121100,238064760,12110,12110,12110,12110,0
20241002,121000,238064760,12110,12110,12110,12110,0
20241002,120900,238064760,12110,12110,12110,12110,0
20241002,120800,238064760,12110,12140,12140,12110,600
20241002,120700,230793900,12140,12140,12140,12140,0
20241002,120600,230793900,12140,12150,12150,12140,333
20241002,120500,226749720,12150,12150,12150,12150,47
20241002,120400,226178670,12160,12160,12160,12160,96
20241002,120300,225011310,12150,12150,12150,12150,0
20241002,120200,225011310,12150,12150,12150,12150,0
20241002,120100,225011310,12150,12160,12160,12150,22
20241002,120000,224743970,12160,12160,12160,12160,10
20241002,115900,224622370,12150,12150,12150,12150,0
20241002,115800,224622370,12150,12150,12150,12150,1
20241002,115700,224610220,12210,12210,12210,12210,0
20241002,115600,224610220,12210,12140,12210,12140,4
20241002,115500,224561590,12200,12150,12200,12150,513
20241002,115400,218328580,12150,12150,12150,12150,0
20241002,115300,218328580,12150,12150,12150,12150,0
20241002,115200,218328580,12150,12150,12150,12150,0
20241002,115100,218328580,12150,12150,12150,12150,175
20241002,115000,216202330,12150,12150,12150,12150,0
20241002,114900,216202330,12150,12150,12150,12150,0
20241002,114800,216202330,12150,12150,12150,12150,0
20241002,114700,216202330,12150,12150,12150,12150,10
20241002,114600,216080830,12150,12160,12160,12150,8
20241002,114500,215983570,12160,12160,12160,12160,1
20241002,114400,215971410,12150,12150,12150,12150,6
20241002,114300,215898510,12150,12150,12150,12150,0
20241002,114200,215898510,12150,12150,12150,12150,0
20241002,114100,215898510,12150,12150,12150,12150,0
20241002,114000,215898510,12150,12150,12150,12150,0
20241002,113900,215898510,12150,12150,12150,12150,250
20241002,113800,212861010,12150,12150,12150,12150,9
20241002,113700,212751660,12150,12150,12150,12150,1
20241002,113600,212739510,12150,12200,12200,12140,377
20241002,113500,208156970,12200,12200,12200,12200,2
20241002,113400,208132570,12200,12200,12200,12200,100
20241002,113300,206912570,12200,12200,12200,12200,0
20241002,113200,206912570,12200,12220,12220,12200,473
20241002,113100,201140550,12230,12230,12230,12230,414
20241002,113000,196077330,12230,12230,12230,12230,5
20241002,112900,196016180,12230,12230,12230,12230,0
20241002,112800,196016180,12230,12230,12230,12230,14
20241002,112700,195844960,12260,12260,12260,12260,0
20241002,112600,195844960,12260,12250,12260,12250,185
20241002,112500,193578310,12260,12260,12260,12250,7
20241002,112400,193492540,12250,12250,12250,12250,5
20241002,112300,193431290,12260,12260,12260,12260,0
20241002,112200,193431290,12260,12260,12260,12260,0
20241002,112100,193431290,12260,12260,12260,12260,0
20241002,112000,193431290,12260,12260,12260,12260,6
20241002,111900,193357730,12270,12270,12270,12270,0
20241002,111800,193357730,12270,12270,12270,12270,276
20241002,111700,189971210,12270,12270,12270,12270,4
20241002,111600,189922130,12270,12330,12330,12250,40
20241002,111500,189431910,12260,12260,12260,12260,1
20241002,111400,189419650,12240,12240,12240,12240,0
20241002,111300,189419650,12240,12240,12240,12240,20
20241002,111200,189174850,12240,12240,12240,12240,0
20241002,111100,189174850,12240,12240,12240,12240,1
20241002,111000,189162610,12240,12240,12240,12240,1
20241002,110900,189150370,12240,12240,12240,12240,10
20241002,110800,189027970,12240,12240,12240,12240,1
20241002,110700,189015730,12250,12250,12250,12250,0
20241002,110600,189015730,12250,12250,12250,12250,46
20241002,110500,188452230,12250,12250,12250,12250,2
20241002,110400,188427730,12240,12240,12240,12240,0
20241002,110300,188427730,12240,12280,12280,12240,112
20241002,110200,187052480,12260,12260,12260,12260,0
20241002,110100,187052480,12260,12260,12260,12260,0
20241002,110000,187052480,12260,12260,12260,12260,0
20241002,105900,187052480,12260,12260,12260,12260,90
20241002,105800,185949080,12240,12240,12240,12240,0
20241002,105700,185949080,12240,12250,12250,12240,331
20241002,105600,181894540,12260,12260,12260,12260,1
20241002,105500,181882280,12260,12260,12260,12260,0
20241002,105400,181882280,12260,12270,12270,12260,20
20241002,105300,181636990,12280,12280,12280,12280,0
20241002,105200,181636990,12280,12280,12280,12280,80
20241002,105100,180654590,12270,12270,12270,12270,0
20241002,105000,180654590,12270,12280,12280,12270,212
20241002,104900,178051240,12280,12280,12280,12280,2
20241002,104800,178026680,12270,12280,12280,12270,31
20241002,104700,177646010,12280,12280,12280,12280,0
20241002,104600,177646010,12280,12280,12280,12280,1
20241002,104500,177633730,12280,12280,12280,12280,0
20241002,104400,177633730,12280,12280,12280,12280,0
20241002,104300,177633730,12280,12280,12280,12280,0
20241002,104200,177633730,12280,12300,12300,12280,30
20241002,104100,177264910,12330,12330,12330,12330,0
20241002,104000,177264910,12330,12300,12330,12300,2
20241002,103900,177240280,12300,12290,12300,12290,15
20241002,103800,177055840,12280,12280,12280,12280,1
20241002,103700,177043560,12280,12290,12290,12280,59
20241002,103600,176318840,12300,12300,12300,12300,0
20241002,103500,176318840,12300,12300,12300,12300,1
20241002,103400,176306540,12290,12290,12290,12290,1
20241002,103300,176294250,12280,12280,12280,12280,1
20241002,103200,176281970,12270,12250,12270,12250,3
20241002,103100,176245190,12320,12320,12320,12320,0
20241002,103000,176245190,12320,12320,12320,12320,0
20241002,102900,176245190,12320,12320,12320,12320,0
20241002,102800,176245190,12320,12320,12320,12320,0
20241002,102700,176245190,12320,12320,12320,12320,1
20241002,102600,176232870,12250,12240,12250,12240,22
20241002,102500,175963450,12240,12250,12250,12240,13
20241002,102400,175804310,12230,12230,12230,12230,76
20241002,102300,174874830,12220,12220,12220,12220,0
20241002,102200,174874830,12220,12240,12240,12220,116
20241002,102100,173456530,12330,12330,12330,12330,0
20241002,102000,173456530,12330,12330,12330,12330,0
20241002,101900,173456530,12330,12330,12330,12330,0
20241002,101800,173456530,12330,12340,12340,12330,21
20241002,101700,173197500,12400,12400,12400,12400,0
20241002,101600,173197500,12400,12400,12400,12400,31
20241002,101500,172813100,12410,12320,12410,12320,214
20241002,101400,170171600,12310,12250,12310,12250,1185
20241002,101300,155605220,12170,12170,12170,12170,0
20241002,101200,155605220,12170,12170,12170,12170,0
20241002,101100,155605220,12170,12180,12180,12170,12
20241002,101000,155459160,12250,12250,12250,12250,33
20241002,100900,155054910,12190,12190,12190,12190,0
20241002,100800,155054910,12190,12190,12190,12190,0
20241002,100700,155054910,12190,12190,12190,12190,0
20241002,100600,155054910,12190,12190,12190,12190,6
20241002,100500,154981770,12190,12190,12190,12190,1
20241002,100400,154969580,12190,12190,12190,12190,0
20241002,100300,154969580,12190,12190,12190,12190,1047
20241002,100200,142206650,12190,12190,12190,12190,1
20241002,100100,142194460,12190,12190,12190,12190,0
20241002,100000,142194460,12190,12220,12220,12190,18
20241002,095900,141974800,12200,12200,12200,12200,240
20241002,095800,139046800,12190,12190,12190,12190,0
20241002,095700,139046800,12190,12190,12190,12190,12
20241002,095600,138900520,12200,12220,12220,12200,36
20241002,095500,138461100,12260,12260,12260,12260,0
20241002,095400,138461100,12260,12260,12260,12260,1
20241002,095300,138448840,12260,12250,12260,12250,382
20241002,095200,133766450,12250,12230,12250,12230,4
20241002,095100,133717470,12250,12250,12250,12250,0
20241002,095000,133717470,12250,12250,12250,12250,2
20241002,094900,133692970,12250,12250,12250,12250,0
20241002,094800,133692970,12250,12250,12250,12250,2
20241002,094700,133668470,12250,12250,12250,12250,10
20241002,094600,133545970,12260,12250,12260,12250,2
20241002,094500,133521460,12260,12260,12260,12260,0
20241002,094400,133521460,12260,12260,12260,12260,1
20241002,094300,133509200,12240,12240,12240,12240,0
20241002,094200,133509200,12240,12230,12240,12230,8
20241002,094100,133411290,12160,12160,12160,12160,0
20241002,094000,133411290,12160,12160,12160,12160,0
20241002,093900,133411290,12160,12160,12160,12160,0
20241002,093800,133411290,12160,12160,12160,12160,1
20241002,093700,133399130,12240,12230,12240,12230,2
20241002,093600,133374660,12260,12190,12260,12190,702
20241002,093500,124769610,12180,12180,12180,12180,0
20241002,093400,124769610,12180,12180,12180,12180,15
20241002,093300,124586910,12180,12180,12180,12180,54
20241002,093200,123929190,12180,12140,12180,12130,56
20241002,093100,123249810,12130,12170,12170,12130,75
20241002,093000,122339910,12170,12170,12170,12170,1
20241002,092900,122327740,12170,12170,12170,12170,0
20241002,092800,122327740,12170,12170,12170,12170,0
20241002,092700,122327740,12170,12170,12170,12170,1
20241002,092600,122315570,12130,12130,12130,12130,14
20241002,092500,122145750,12180,12180,12180,12180,0
20241002,092400,122145750,12180,12180,12180,12180,1
20241002,092300,122133570,12150,12150,12150,12150,0
20241002,092200,122133570,12150,12230,12230,12150,106
20241002,092100,120845590,12160,12260,12260,12160,1139
20241002,092000,106991860,12280,12280,12280,12280,0
20241002,091900,106991860,12280,12160,12280,12160,4
20241002,091800,106942980,12280,12280,12280,12160,12
20241002,091700,106796820,12180,12190,12190,12180,131
20241002,091600,105200040,12310,12310,12310,12310,0
20241002,091500,105200040,12310,12310,12310,12310,0
20241002,091400,105200040,12310,12310,12310,12310,51
20241002,091300,104572230,12320,12320,12320,12320,31
20241002,091200,104190310,12320,12320,12320,12320,8
20241002,091100,104091750,12340,12340,12340,12340,0
20241002,091000,104091750,12340,12110,12340,12090,1347
20241002,090900,87649350,12120,12160,12160,12120,87
20241002,090800,86592810,12150,12280,12300,12150,536
20241002,090700,80019880,12280,12150,12280,12140,657
20241002,090600,72036420,12140,12080,12140,12080,316
20241002,090500,68203770,12070,12040,12130,12020,953
20241002,090400,56701640,12000,11910,12000,11910,1189
20241002,090300,42445390,11990,11920,11990,11890,384
20241002,090200,37864310,11960,12000,12040,11960,1710
20241002,090100,17404020,12000,12010,12010,12000,634
20241002,090000,9791020,12000,11960,12150,11960,816