KissMeData/300080/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,211000,116356580,17200,17200,17200,17200,279
20241004,210900,116356580,17200,17200,17200,17200,0
20241004,210800,116356580,17200,17200,17200,17200,0
20241004,210700,116356580,17200,17200,17200,17200,0
20241004,210600,116356580,17200,17200,17200,17200,0
20241004,210500,116356580,17200,17200,17200,17200,0
20241004,210400,116356580,17200,17200,17200,17200,0
20241004,210300,116356580,17200,17200,17200,17200,0
20241004,210200,116356580,17200,17200,17200,17200,0
20241004,210100,116356580,17200,17200,17200,17200,0
20241004,210000,116356580,17200,17200,17200,17200,0
20241004,205900,116356580,17200,17200,17200,17200,0
20241004,205800,116356580,17200,17200,17200,17200,0
20241004,205700,116356580,17200,17200,17200,17200,0
20241004,205600,116356580,17200,17200,17200,17200,0
20241004,205500,116356580,17200,17200,17200,17200,0
20241004,205400,116356580,17200,17200,17200,17200,0
20241004,205300,116356580,17200,17200,17200,17200,0
20241004,205200,116356580,17200,17200,17200,17200,0
20241004,205100,116356580,17200,17200,17200,17200,0
20241004,205000,116356580,17200,17200,17200,17200,0
20241004,204900,116356580,17200,17200,17200,17200,0
20241004,204800,116356580,17200,17200,17200,17200,0
20241004,204700,116356580,17200,17200,17200,17200,0
20241004,204600,116356580,17200,17200,17200,17200,0
20241004,204500,116356580,17200,17200,17200,17200,0
20241004,204400,116356580,17200,17200,17200,17200,0
20241004,204300,116356580,17200,17200,17200,17200,0
20241004,204200,116356580,17200,17200,17200,17200,0
20241004,204100,116356580,17200,17200,17200,17200,0
20241004,204000,116356580,17200,17200,17200,17200,279
20241004,203900,116356580,17200,17200,17200,17200,0
20241004,203800,116356580,17200,17200,17200,17200,0
20241004,203700,116356580,17200,17200,17200,17200,0
20241004,203600,116356580,17200,17200,17200,17200,0
20241004,203500,116356580,17200,17200,17200,17200,0
20241004,203400,116356580,17200,17200,17200,17200,0
20241004,203300,116356580,17200,17200,17200,17200,0
20241004,203200,116356580,17200,17200,17200,17200,0
20241004,203100,116356580,17200,17200,17200,17200,0
20241004,203000,116356580,17200,17200,17200,17200,0
20241004,202900,116356580,17200,17200,17200,17200,0
20241004,202800,116356580,17200,17200,17200,17200,0
20241004,202700,116356580,17200,17200,17200,17200,0
20241004,202600,116356580,17200,17200,17200,17200,0
20241004,202500,116356580,17200,17200,17200,17200,0
20241004,202400,116356580,17200,17200,17200,17200,0
20241004,202300,116356580,17200,17200,17200,17200,0
20241004,202200,116356580,17200,17200,17200,17200,0
20241004,202100,116356580,17200,17200,17200,17200,0
20241004,202000,116356580,17200,17200,17200,17200,0
20241004,201900,116356580,17200,17200,17200,17200,0
20241004,201800,116356580,17200,17200,17200,17200,0
20241004,201700,116356580,17200,17200,17200,17200,0
20241004,201600,116356580,17200,17200,17200,17200,0
20241004,201500,116356580,17200,17200,17200,17200,0
20241004,201400,116356580,17200,17200,17200,17200,0
20241004,201300,116356580,17200,17200,17200,17200,0
20241004,201200,116356580,17200,17200,17200,17200,0
20241004,201100,116356580,17200,17200,17200,17200,0
20241004,201000,116356580,17200,17200,17200,17200,279
20241004,200900,116356580,17200,17200,17200,17200,0
20241004,200800,116356580,17200,17200,17200,17200,0
20241004,200700,116356580,17200,17200,17200,17200,0
20241004,200600,116356580,17200,17200,17200,17200,0
20241004,200500,116356580,17200,17200,17200,17200,0
20241004,200400,116356580,17200,17200,17200,17200,0
20241004,200300,116356580,17200,17200,17200,17200,0
20241004,200200,116356580,17200,17200,17200,17200,0
20241004,200100,116356580,17200,17200,17200,17200,0
20241004,200000,116356580,17200,17200,17200,17200,0
20241004,195900,116356580,17200,17200,17200,17200,0
20241004,195800,116356580,17200,17200,17200,17200,0
20241004,195700,116356580,17200,17200,17200,17200,0
20241004,195600,116356580,17200,17200,17200,17200,0
20241004,195500,116356580,17200,17200,17200,17200,0
20241004,195400,116356580,17200,17200,17200,17200,0
20241004,195300,116356580,17200,17200,17200,17200,0
20241004,195200,116356580,17200,17200,17200,17200,0
20241004,195100,116356580,17200,17200,17200,17200,0
20241004,195000,116356580,17200,17200,17200,17200,0
20241004,194900,116356580,17200,17200,17200,17200,0
20241004,194800,116356580,17200,17200,17200,17200,0
20241004,194700,116356580,17200,17200,17200,17200,0
20241004,194600,116356580,17200,17200,17200,17200,0
20241004,194500,116356580,17200,17200,17200,17200,0
20241004,194400,116356580,17200,17200,17200,17200,0
20241004,194300,116356580,17200,17200,17200,17200,0
20241004,194200,116356580,17200,17200,17200,17200,0
20241004,194100,116356580,17200,17200,17200,17200,0
20241004,194000,116356580,17200,17200,17200,17200,279
20241004,193900,116356580,17200,17200,17200,17200,0
20241004,193800,116356580,17200,17200,17200,17200,0
20241004,193700,116356580,17200,17200,17200,17200,0
20241004,193600,116356580,17200,17200,17200,17200,0
20241004,193500,116356580,17200,17200,17200,17200,0
20241004,193400,116356580,17200,17200,17200,17200,0
20241004,193300,116356580,17200,17200,17200,17200,0
20241004,193200,116356580,17200,17200,17200,17200,0
20241004,193100,116356580,17200,17200,17200,17200,0
20241004,193000,116356580,17200,17200,17200,17200,0
20241004,192900,116356580,17200,17200,17200,17200,0
20241004,192800,116356580,17200,17200,17200,17200,0
20241004,192700,116356580,17200,17200,17200,17200,0
20241004,192600,116356580,17200,17200,17200,17200,0
20241004,192500,116356580,17200,17200,17200,17200,0
20241004,192400,116356580,17200,17200,17200,17200,0
20241004,192300,116356580,17200,17200,17200,17200,0
20241004,192200,116356580,17200,17200,17200,17200,0
20241004,192100,116356580,17200,17200,17200,17200,0
20241004,192000,116356580,17200,17200,17200,17200,0
20241004,191900,116356580,17200,17200,17200,17200,0
20241004,191800,116356580,17200,17200,17200,17200,0
20241004,191700,116356580,17200,17200,17200,17200,0
20241004,191600,116356580,17200,17200,17200,17200,0
20241004,191500,116356580,17200,17200,17200,17200,0
20241004,191400,116356580,17200,17200,17200,17200,0
20241004,191300,116356580,17200,17200,17200,17200,0
20241004,191200,116356580,17200,17200,17200,17200,0
20241004,191100,116356580,17200,17200,17200,17200,0
20241004,191000,116356580,17200,17200,17200,17200,279
20241004,190900,116356580,17200,17200,17200,17200,0
20241004,190800,116356580,17200,17200,17200,17200,0
20241004,190700,116356580,17200,17200,17200,17200,0
20241004,190600,116356580,17200,17200,17200,17200,0
20241004,190500,116356580,17200,17200,17200,17200,0
20241004,190400,116356580,17200,17200,17200,17200,0
20241004,190300,116356580,17200,17200,17200,17200,0
20241004,190200,116356580,17200,17200,17200,17200,0
20241004,190100,116356580,17200,17200,17200,17200,0
20241004,190000,116356580,17200,17200,17200,17200,0
20241004,185900,116356580,17200,17200,17200,17200,0
20241004,185800,116356580,17200,17200,17200,17200,0
20241004,185700,116356580,17200,17200,17200,17200,0
20241004,185600,116356580,17200,17200,17200,17200,0
20241004,185500,116356580,17200,17200,17200,17200,0
20241004,185400,116356580,17200,17200,17200,17200,0
20241004,185300,116356580,17200,17200,17200,17200,0
20241004,185200,116356580,17200,17200,17200,17200,0
20241004,185100,116356580,17200,17200,17200,17200,0
20241004,185000,116356580,17200,17200,17200,17200,0
20241004,184900,116356580,17200,17200,17200,17200,0
20241004,184800,116356580,17200,17200,17200,17200,0
20241004,184700,116356580,17200,17200,17200,17200,0
20241004,184600,116356580,17200,17200,17200,17200,0
20241004,184500,116356580,17200,17200,17200,17200,0
20241004,184400,116356580,17200,17200,17200,17200,0
20241004,184300,116356580,17200,17200,17200,17200,0
20241004,184200,116356580,17200,17200,17200,17200,0
20241004,184100,116356580,17200,17200,17200,17200,0
20241004,184000,116356580,17200,17200,17200,17200,279
20241004,183900,116356580,17200,17200,17200,17200,0
20241004,183800,116356580,17200,17200,17200,17200,0
20241004,183700,116356580,17200,17200,17200,17200,0
20241004,183600,116356580,17200,17200,17200,17200,0
20241004,183500,116356580,17200,17200,17200,17200,0
20241004,183400,116356580,17200,17200,17200,17200,0
20241004,183300,116356580,17200,17200,17200,17200,0
20241004,183200,116356580,17200,17200,17200,17200,0
20241004,183100,116356580,17200,17200,17200,17200,0
20241004,183000,116356580,17200,17200,17200,17200,0
20241004,182900,116356580,17200,17200,17200,17200,0
20241004,182800,116356580,17200,17200,17200,17200,0
20241004,182700,116356580,17200,17200,17200,17200,0
20241004,182600,116356580,17200,17200,17200,17200,0
20241004,182500,116356580,17200,17200,17200,17200,0
20241004,182400,116356580,17200,17200,17200,17200,0
20241004,182300,116356580,17200,17200,17200,17200,0
20241004,182200,116356580,17200,17200,17200,17200,0
20241004,182100,116356580,17200,17200,17200,17200,0
20241004,182000,116356580,17200,17200,17200,17200,0
20241004,181900,116356580,17200,17200,17200,17200,0
20241004,181800,116356580,17200,17200,17200,17200,0
20241004,181700,116356580,17200,17200,17200,17200,0
20241004,181600,116356580,17200,17200,17200,17200,0
20241004,181500,116356580,17200,17200,17200,17200,0
20241004,181400,116356580,17200,17200,17200,17200,0
20241004,181300,116356580,17200,17200,17200,17200,0
20241004,181200,116356580,17200,17200,17200,17200,0
20241004,181100,116356580,17200,17200,17200,17200,0
20241004,181000,116356580,17200,17200,17200,17200,279
20241004,180900,116356580,17200,17200,17200,17200,0
20241004,180800,116356580,17200,17200,17200,17200,0
20241004,180700,116356580,17200,17200,17200,17200,0
20241004,180600,116356580,17200,17200,17200,17200,0
20241004,180500,116356580,17200,17200,17200,17200,0
20241004,180400,116356580,17200,17200,17200,17200,0
20241004,180300,116356580,17200,17200,17200,17200,0
20241004,180200,116356580,17200,17200,17200,17200,0
20241004,180100,116356580,17200,17200,17200,17200,0
20241004,180000,116356580,17200,17200,17200,17200,0
20241004,175900,116356580,17200,17200,17200,17200,0
20241004,175800,116356580,17200,17200,17200,17200,0
20241004,175700,116356580,17200,17200,17200,17200,0
20241004,175600,116356580,17200,17200,17200,17200,0
20241004,175500,116356580,17200,17200,17200,17200,0
20241004,175400,116356580,17200,17200,17200,17200,0
20241004,175300,116356580,17200,17200,17200,17200,0
20241004,175200,116356580,17200,17200,17200,17200,0
20241004,175100,116356580,17200,17200,17200,17200,0
20241004,175000,116356580,17200,17200,17200,17200,0
20241004,174900,116356580,17200,17200,17200,17200,0
20241004,174800,116356580,17200,17200,17200,17200,0
20241004,174700,116356580,17200,17200,17200,17200,0
20241004,174600,116356580,17200,17200,17200,17200,0
20241004,174500,116356580,17200,17200,17200,17200,0
20241004,174400,116356580,17200,17200,17200,17200,0
20241004,174300,116356580,17200,17200,17200,17200,0
20241004,174200,116356580,17200,17200,17200,17200,0
20241004,174100,116356580,17200,17200,17200,17200,0
20241004,174000,116356580,17200,17200,17200,17200,279
20241004,173900,116356580,17200,17200,17200,17200,0
20241004,173800,116356580,17200,17200,17200,17200,0
20241004,173700,116356580,17200,17200,17200,17200,0
20241004,173600,116356580,17200,17200,17200,17200,0
20241004,173500,116356580,17200,17200,17200,17200,0
20241004,173400,116356580,17200,17200,17200,17200,0
20241004,173300,116356580,17200,17200,17200,17200,0
20241004,173200,116356580,17200,17200,17200,17200,0
20241004,173100,116356580,17200,17200,17200,17200,0
20241004,173000,116356580,17200,17200,17200,17200,0
20241004,172900,116356580,17200,17200,17200,17200,0
20241004,172800,116356580,17200,17200,17200,17200,0
20241004,172700,116356580,17200,17200,17200,17200,0
20241004,172600,116356580,17200,17200,17200,17200,0
20241004,172500,116356580,17200,17200,17200,17200,0
20241004,172400,116356580,17200,17200,17200,17200,0
20241004,172300,116356580,17200,17200,17200,17200,0
20241004,172200,116356580,17200,17200,17200,17200,0
20241004,172100,116356580,17200,17200,17200,17200,0
20241004,172000,116356580,17200,17200,17200,17200,0
20241004,171900,116356580,17200,17200,17200,17200,0
20241004,171800,116356580,17200,17200,17200,17200,0
20241004,171700,116356580,17200,17200,17200,17200,0
20241004,171600,116356580,17200,17200,17200,17200,0
20241004,171500,116356580,17200,17200,17200,17200,0
20241004,171400,116356580,17200,17200,17200,17200,0
20241004,171300,116356580,17200,17200,17200,17200,0
20241004,171200,116356580,17200,17200,17200,17200,0
20241004,171100,116356580,17200,17200,17200,17200,0
20241004,171000,116356580,17200,17200,17200,17200,279
20241004,170900,116356580,17200,17200,17200,17200,0
20241004,170800,116356580,17200,17200,17200,17200,0
20241004,170700,116356580,17200,17200,17200,17200,0
20241004,170600,116356580,17200,17200,17200,17200,0
20241004,170500,116356580,17200,17200,17200,17200,0
20241004,170400,116356580,17200,17200,17200,17200,0
20241004,170300,116356580,17200,17200,17200,17200,0
20241004,170200,116356580,17200,17200,17200,17200,0
20241004,170100,116356580,17200,17200,17200,17200,0
20241004,170000,116356580,17200,17200,17200,17200,0
20241004,165900,116356580,17200,17200,17200,17200,0
20241004,165800,116356580,17200,17200,17200,17200,0
20241004,165700,116356580,17200,17200,17200,17200,0
20241004,165600,116356580,17200,17200,17200,17200,0
20241004,165500,116356580,17200,17200,17200,17200,0
20241004,165400,116356580,17200,17200,17200,17200,0
20241004,165300,116356580,17200,17200,17200,17200,0
20241004,165200,116356580,17200,17200,17200,17200,0
20241004,165100,116356580,17200,17200,17200,17200,0
20241004,165000,116356580,17200,17200,17200,17200,0
20241004,164900,116356580,17200,17200,17200,17200,0
20241004,164800,116356580,17200,17200,17200,17200,0
20241004,164700,116356580,17200,17200,17200,17200,0
20241004,164600,116356580,17200,17200,17200,17200,0
20241004,164500,116356580,17200,17200,17200,17200,0
20241004,164400,116356580,17200,17200,17200,17200,0
20241004,164300,116356580,17200,17200,17200,17200,0
20241004,164200,116356580,17200,17200,17200,17200,0
20241004,164100,116356580,17200,17200,17200,17200,0
20241004,164000,116356580,17200,17200,17200,17200,279
20241004,163900,116356580,17200,17200,17200,17200,0
20241004,163800,116356580,17200,17200,17200,17200,0
20241004,163700,116356580,17200,17200,17200,17200,0
20241004,163600,116356580,17200,17200,17200,17200,0
20241004,163500,116356580,17200,17200,17200,17200,0
20241004,163400,116356580,17200,17200,17200,17200,0
20241004,163300,116356580,17200,17200,17200,17200,0
20241004,163200,116356580,17200,17200,17200,17200,0
20241004,163100,116356580,17200,17200,17200,17200,0
20241004,163000,116356580,17200,17200,17200,17200,0
20241004,162900,116356580,17200,17200,17200,17200,0
20241004,162800,116356580,17200,17200,17200,17200,0
20241004,162700,116356580,17200,17200,17200,17200,0
20241004,162600,116356580,17200,17200,17200,17200,0
20241004,162500,116356580,17200,17200,17200,17200,0
20241004,162400,116356580,17200,17200,17200,17200,0
20241004,162300,116356580,17200,17200,17200,17200,0
20241004,162200,116356580,17200,17200,17200,17200,0
20241004,162100,116356580,17200,17200,17200,17200,0
20241004,162000,116356580,17200,17200,17200,17200,0
20241004,161900,116356580,17200,17200,17200,17200,0
20241004,161800,116356580,17200,17200,17200,17200,0
20241004,161700,116356580,17200,17200,17200,17200,0
20241004,161600,116356580,17200,17200,17200,17200,0
20241004,161500,116356580,17200,17200,17200,17200,0
20241004,161400,116356580,17200,17200,17200,17200,0
20241004,161300,116356580,17200,17200,17200,17200,0
20241004,161200,116356580,17200,17200,17200,17200,0
20241004,161100,116356580,17200,17200,17200,17200,0
20241004,161000,116356580,17200,17200,17200,17200,279
20241004,160900,116356580,17200,17200,17200,17200,0
20241004,160800,116356580,17200,17200,17200,17200,0
20241004,160700,116356580,17200,17200,17200,17200,0
20241004,160600,116356580,17200,17200,17200,17200,0
20241004,160500,116356580,17200,17200,17200,17200,0
20241004,160400,116356580,17200,17200,17200,17200,0
20241004,160300,116356580,17200,17200,17200,17200,0
20241004,160200,116356580,17200,17200,17200,17200,0
20241004,160100,116356580,17200,17200,17200,17200,0
20241004,160000,116356580,17200,17200,17200,17200,0
20241004,155900,116356580,17200,17200,17200,17200,0
20241004,155800,116356580,17200,17200,17200,17200,0
20241004,155700,116356580,17200,17200,17200,17200,0
20241004,155600,116356580,17200,17200,17200,17200,0
20241004,155500,116356580,17200,17200,17200,17200,0
20241004,155400,116356580,17200,17200,17200,17200,0
20241004,155300,116356580,17200,17200,17200,17200,0
20241004,155200,116356580,17200,17200,17200,17200,0
20241004,155100,116356580,17200,17200,17200,17200,0
20241004,155000,116356580,17200,17200,17200,17200,0
20241004,154900,116356580,17200,17200,17200,17200,0
20241004,154800,116356580,17200,17200,17200,17200,0
20241004,154700,116356580,17200,17200,17200,17200,0
20241004,154600,116356580,17200,17200,17200,17200,0
20241004,154500,116356580,17200,17200,17200,17200,0
20241004,154400,116356580,17200,17200,17200,17200,0
20241004,154300,116356580,17200,17200,17200,17200,0
20241004,154200,116356580,17200,17200,17200,17200,0
20241004,154100,116356580,17200,17200,17200,17200,0
20241004,154000,116356580,17200,17200,17200,17200,279
20241004,153900,116356580,17200,17200,17200,17200,0
20241004,153800,116356580,17200,17200,17200,17200,0
20241004,153700,116356580,17200,17200,17200,17200,0
20241004,153600,116356580,17200,17200,17200,17200,0
20241004,153500,116356580,17200,17200,17200,17200,0
20241004,153400,116356580,17200,17200,17200,17200,0
20241004,153300,116356580,17200,17200,17200,17200,0
20241004,153200,116356580,17200,17200,17200,17200,0
20241004,153100,116356580,17200,17200,17200,17200,0
20241004,153000,116356580,17200,17200,17200,17200,279
20241004,152900,111557780,17200,17200,17200,17200,0
20241004,152800,111557780,17200,17200,17200,17200,0
20241004,152700,111557780,17200,17200,17200,17200,0
20241004,152600,111557780,17200,17200,17200,17200,0
20241004,152500,111557780,17200,17200,17200,17200,0
20241004,152400,111557780,17200,17200,17200,17200,0
20241004,152300,111557780,17200,17200,17200,17200,0
20241004,152200,111557780,17200,17200,17200,17200,0
20241004,152100,111557780,17200,17200,17200,17200,0
20241004,152000,111557780,17200,17200,17200,17200,0
20241004,151900,111557780,17200,17120,17200,17110,7
20241004,151800,111437820,17190,17120,17190,17120,9
20241004,151700,111283600,17120,17120,17120,17120,13
20241004,151600,111061040,17120,17130,17190,17120,31
20241004,151500,110530190,17120,17120,17120,17120,13
20241004,151400,110307630,17200,17120,17200,17120,21
20241004,151300,109948030,17200,17200,17200,17200,1
20241004,151200,109930830,17130,17130,17130,17130,135
20241004,151100,107618280,17200,17200,17200,17200,0
20241004,151000,107618280,17200,17200,17200,17200,0
20241004,150900,107618280,17200,17200,17200,17200,0
20241004,150800,107618280,17200,17200,17200,17120,7
20241004,150700,107498280,17120,17120,17120,17120,16
20241004,150600,107224360,17200,17190,17200,17190,13
20241004,150500,107000770,17200,17200,17200,17200,0
20241004,150400,107000770,17200,17200,17200,17200,0
20241004,150300,107000770,17200,17200,17200,17200,10
20241004,150200,106828770,17200,17200,17200,17200,25
20241004,150100,106398770,17200,17200,17200,17200,0
20241004,150000,106398770,17200,17200,17200,17200,0
20241004,145900,106398770,17200,17120,17200,17120,18
20241004,145800,106090530,17200,17200,17200,17200,0
20241004,145700,106090530,17200,17200,17200,17200,0
20241004,145600,106090530,17200,17200,17200,17200,0
20241004,145500,106090530,17200,17200,17200,17200,0
20241004,145400,106090530,17200,17100,17200,17100,21
20241004,145300,105731330,17200,17200,17200,17200,0
20241004,145200,105731330,17200,17200,17200,17200,0
20241004,145100,105731330,17200,17200,17200,17200,1
20241004,145000,105714130,17200,17100,17200,17100,3
20241004,144900,105662730,17100,17100,17100,17100,0
20241004,144800,105662730,17100,17200,17200,17100,25
20241004,144700,105234990,17200,17200,17200,17200,0
20241004,144600,105234990,17200,17200,17200,17200,0
20241004,144500,105234990,17200,17200,17200,17200,0
20241004,144400,105234990,17200,17200,17200,17200,50
20241004,144300,104374990,17200,17200,17200,17200,43
20241004,144200,103635390,17200,17160,17200,17160,78
20241004,144100,102296870,17200,17200,17200,17200,0
20241004,144000,102296870,17200,17200,17200,17200,0
20241004,143900,102296870,17200,17200,17200,17200,0
20241004,143800,102296870,17200,17200,17200,17200,23
20241004,143700,101901270,17200,17200,17200,17200,0
20241004,143600,101901270,17200,17200,17200,17200,0
20241004,143500,101901270,17200,17200,17200,17200,0
20241004,143400,101901270,17200,17200,17200,17200,0
20241004,143300,101901270,17200,17200,17200,17200,1
20241004,143200,101884070,17160,17160,17160,17160,0
20241004,143100,101884070,17160,17160,17160,17160,0
20241004,143000,101884070,17160,17160,17160,17160,240
20241004,142900,97765670,17160,17160,17160,17160,8
20241004,142800,97628390,17160,17160,17160,17160,1
20241004,142700,97611230,17200,17200,17200,17200,2
20241004,142600,97576830,17150,17150,17150,17150,0
20241004,142500,97576830,17150,17150,17150,17150,0
20241004,142400,97576830,17150,17150,17150,17150,0
20241004,142300,97576830,17150,17150,17150,17150,1
20241004,142200,97559680,17150,17150,17150,17150,0
20241004,142100,97559680,17150,17110,17150,17110,13
20241004,142000,97337210,17110,17110,17110,17110,1
20241004,141900,97320100,17110,17110,17110,17110,5
20241004,141800,97234550,17060,17060,17060,17060,0
20241004,141700,97234550,17060,17060,17060,17060,91
20241004,141600,95682090,17040,17060,17060,17040,135
20241004,141500,93379350,17060,17060,17060,17060,12
20241004,141400,93174630,17060,17060,17060,17060,0
20241004,141300,93174630,17060,17060,17060,17060,19
20241004,141200,92850490,17050,17050,17050,17050,1
20241004,141100,92833440,17050,17060,17060,17050,100
20241004,141000,91128190,17060,17060,17060,17060,0
20241004,140900,91128190,17060,17060,17060,17060,1
20241004,140800,91111130,17060,17060,17060,17060,2
20241004,140700,91077010,17060,17070,17070,17060,27
20241004,140600,90616340,17070,17070,17070,17070,5
20241004,140500,90530990,17110,17110,17110,17110,0
20241004,140400,90530990,17110,17110,17110,17110,0
20241004,140300,90530990,17110,17110,17110,17110,1
20241004,140200,90513880,17060,17100,17100,17060,62
20241004,140100,89455500,17110,17110,17110,17110,1
20241004,140000,89438390,17110,17130,17130,17110,110
20241004,135900,87556090,17130,17130,17130,17130,0
20241004,135800,87556090,17130,17150,17150,17130,98
20241004,135700,85876290,17200,17200,17200,17200,0
20241004,135600,85876290,17200,17200,17200,17200,1
20241004,135500,85859090,17180,17180,17180,17180,5
20241004,135400,85773190,17200,17200,17200,17200,0
20241004,135300,85773190,17200,17200,17200,17200,2
20241004,135200,85738790,17200,17150,17200,17150,16
20241004,135100,85464340,17150,17150,17150,17150,3
20241004,135000,85412890,17200,17200,17200,17200,0
20241004,134900,85412890,17200,17160,17200,17160,3
20241004,134800,85361370,17160,17210,17210,17160,514
20241004,134700,76528950,17260,17260,17260,17260,1
20241004,134600,76511690,17210,17210,17210,17210,0
20241004,134500,76511690,17210,17210,17210,17210,20
20241004,134400,76167490,17270,17270,17270,17270,0
20241004,134300,76167490,17270,17210,17270,17210,51
20241004,134200,75289720,17200,17200,17200,17200,0
20241004,134100,75289720,17200,17200,17200,17200,0
20241004,134000,75289720,17200,17200,17200,17200,25
20241004,133900,74859720,17200,17200,17200,17200,0
20241004,133800,74859720,17200,17200,17200,17200,0
20241004,133700,74859720,17200,17200,17200,17200,1
20241004,133600,74842520,17210,17210,17210,17210,0
20241004,133500,74842520,17210,17210,17210,17210,42
20241004,133400,74119700,17210,17210,17210,17210,0
20241004,133300,74119700,17210,17210,17210,17210,9
20241004,133200,73964810,17270,17270,17270,17270,0
20241004,133100,73964810,17270,17270,17270,17270,0
20241004,133000,73964810,17270,17270,17270,17270,0
20241004,132900,73964810,17270,17270,17270,17270,0
20241004,132800,73964810,17270,17270,17270,17270,0
20241004,132700,73964810,17270,17270,17270,17270,0
20241004,132600,73964810,17270,17270,17270,17270,0
20241004,132500,73964810,17270,17240,17270,17240,113
20241004,132400,72015590,17240,17240,17240,17240,60
20241004,132300,70981190,17200,17200,17200,17200,1
20241004,132200,70963990,17240,17240,17240,17240,0
20241004,132100,70963990,17240,17240,17240,17240,0
20241004,132000,70963990,17240,17240,17240,17240,0
20241004,131900,70963990,17240,17240,17240,17240,0
20241004,131800,70963990,17240,17240,17240,17240,0
20241004,131700,70963990,17240,17240,17240,17240,0
20241004,131600,70963990,17240,17240,17240,17240,0
20241004,131500,70963990,17240,17240,17240,17240,30
20241004,131400,70446790,17240,17240,17240,17240,10
20241004,131300,70274390,17240,17240,17240,17240,1
20241004,131200,70257150,17240,17240,17240,17240,0
20241004,131100,70257150,17240,17240,17240,17240,0
20241004,131000,70257150,17240,17240,17240,17240,3
20241004,130900,70205430,17240,17240,17240,17240,0
20241004,130800,70205430,17240,17240,17240,17240,0
20241004,130700,70205430,17240,17240,17240,17240,5
20241004,130600,70119230,17240,17240,17240,17240,0
20241004,130500,70119230,17240,17240,17240,17240,0
20241004,130400,70119230,17240,17240,17240,17240,0
20241004,130300,70119230,17240,17240,17240,17240,13
20241004,130200,69895110,17240,17240,17240,17240,0
20241004,130100,69895110,17240,17240,17240,17240,0
20241004,130000,69895110,17240,17240,17240,17240,0
20241004,125900,69895110,17240,17240,17240,17240,0
20241004,125800,69895110,17240,17240,17240,17240,0
20241004,125700,69895110,17240,17240,17240,17240,0
20241004,125600,69895110,17240,17240,17240,17240,0
20241004,125500,69895110,17240,17240,17240,17240,1
20241004,125400,69877870,17160,17160,17160,17160,0
20241004,125300,69877870,17160,17160,17160,17160,0
20241004,125200,69877870,17160,17160,17160,17160,0
20241004,125100,69877870,17160,17160,17160,17160,0
20241004,125000,69877870,17160,17160,17160,17160,0
20241004,124900,69877870,17160,17160,17160,17160,0
20241004,124800,69877870,17160,17220,17220,17160,152
20241004,124700,67262850,17230,17230,17230,17230,0
20241004,124600,67262850,17230,17230,17230,17230,0
20241004,124500,67262850,17230,17230,17230,17230,2
20241004,124400,67228390,17220,17220,17220,17220,0
20241004,124300,67228390,17220,17220,17220,17220,0
20241004,124200,67228390,17220,17220,17220,17220,0
20241004,124100,67228390,17220,17230,17230,17220,2
20241004,124000,67193940,17240,17240,17240,17240,2
20241004,123900,67159460,17240,17240,17240,17240,1
20241004,123800,67142220,17250,17250,17250,17250,1
20241004,123700,67124970,17250,17280,17280,17250,2
20241004,123600,67090440,17280,17280,17280,17280,0
20241004,123500,67090440,17280,17280,17280,17280,0
20241004,123400,67090440,17280,17280,17280,17280,0
20241004,123300,67090440,17280,17280,17280,17280,0
20241004,123200,67090440,17280,17280,17280,17280,1
20241004,123100,67073160,17210,17210,17210,17210,0
20241004,123000,67073160,17210,17210,17210,17210,0
20241004,122900,67073160,17210,17210,17210,17210,0
20241004,122800,67073160,17210,17210,17210,17210,0
20241004,122700,67073160,17210,17210,17210,17210,0
20241004,122600,67073160,17210,17210,17210,17210,4
20241004,122500,67004320,17210,17240,17240,17210,346
20241004,122400,61041270,17240,17240,17240,17240,0
20241004,122300,61041270,17240,17240,17240,17240,0
20241004,122200,61041270,17240,17250,17250,17240,27
20241004,122100,60575540,17250,17250,17250,17250,78
20241004,122000,59230040,17290,17290,17290,17290,0
20241004,121900,59230040,17290,17290,17290,17290,3
20241004,121800,59178170,17290,17290,17290,17290,1
20241004,121700,59160880,17260,17260,17260,17260,0
20241004,121600,59160880,17260,17260,17260,17260,0
20241004,121500,59160880,17260,17260,17260,17260,0
20241004,121400,59160880,17260,17260,17260,17260,0
20241004,121300,59160880,17260,17260,17260,17260,0
20241004,121200,59160880,17260,17260,17260,17260,0
20241004,121100,59160880,17260,17260,17260,17260,0
20241004,121000,59160880,17260,17260,17260,17260,23
20241004,120900,58763900,17270,17270,17270,17270,0
20241004,120800,58763900,17270,17270,17270,17270,4
20241004,120700,58694820,17330,17330,17330,17330,0
20241004,120600,58694820,17330,17330,17330,17330,0
20241004,120500,58694820,17330,17330,17330,17330,0
20241004,120400,58694820,17330,17330,17330,17330,0
20241004,120300,58694820,17330,17330,17330,17330,0
20241004,120200,58694820,17330,17330,17330,17330,0
20241004,120100,58694820,17330,17330,17330,17330,0
20241004,120000,58694820,17330,17330,17330,17330,0
20241004,115900,58694820,17330,17330,17330,17330,0
20241004,115800,58694820,17330,17330,17330,17330,0
20241004,115700,58694820,17330,17330,17330,17330,22
20241004,115600,58313560,17330,17330,17330,17330,0
20241004,115500,58313560,17330,17330,17330,17330,0
20241004,115400,58313560,17330,17330,17330,17330,0
20241004,115300,58313560,17330,17330,17330,17330,0
20241004,115200,58313560,17330,17330,17330,17330,0
20241004,115100,58313560,17330,17330,17330,17330,60
20241004,115000,57273760,17290,17290,17290,17290,0
20241004,114900,57273760,17290,17290,17290,17290,0
20241004,114800,57273760,17290,17290,17290,17290,0
20241004,114700,57273760,17290,17290,17290,17290,0
20241004,114600,57273760,17290,17290,17290,17290,0
20241004,114500,57273760,17290,17290,17290,17290,0
20241004,114400,57273760,17290,17290,17290,17290,11
20241004,114300,57083570,17230,17230,17230,17230,0
20241004,114200,57083570,17230,17230,17230,17230,0
20241004,114100,57083570,17230,17230,17230,17230,0
20241004,114000,57083570,17230,17230,17230,17230,0
20241004,113900,57083570,17230,17230,17230,17230,0
20241004,113800,57083570,17230,17230,17230,17230,0
20241004,113700,57083570,17230,17230,17230,17230,5
20241004,113600,56997420,17210,17220,17220,17210,85
20241004,113500,55534410,17210,17210,17210,17210,0
20241004,113400,55534410,17210,17210,17210,17210,12
20241004,113300,55327890,17210,17210,17210,17210,0
20241004,113200,55327890,17210,17210,17210,17210,0
20241004,113100,55327890,17210,17310,17310,17210,334
20241004,113000,49552280,17310,17310,17310,17310,0
20241004,112900,49552280,17310,17310,17310,17310,0
20241004,112800,49552280,17310,17310,17310,17310,0
20241004,112700,49552280,17310,17310,17310,17310,0
20241004,112600,49552280,17310,17310,17310,17310,33
20241004,112500,48981050,17310,17310,17310,17310,80
20241004,112400,47596250,17310,17310,17310,17310,0
20241004,112300,47596250,17310,17310,17310,17310,0
20241004,112200,47596250,17310,17310,17310,17310,0
20241004,112100,47596250,17310,17310,17310,17310,14
20241004,112000,47353910,17320,17320,17320,17320,6
20241004,111900,47249990,17310,17310,17310,17310,15
20241004,111800,46990340,17310,17330,17330,17310,21
20241004,111700,46626690,17310,17310,17310,17310,0
20241004,111600,46626690,17310,17310,17310,17310,0
20241004,111500,46626690,17310,17310,17310,17310,4
20241004,111400,46557450,17310,17310,17310,17310,0
20241004,111300,46557450,17310,17310,17310,17310,0
20241004,111200,46557450,17310,17310,17310,17310,20
20241004,111100,46211250,17310,17320,17320,17310,22
20241004,111000,45830420,17320,17320,17320,17320,0
20241004,110900,45830420,17320,17320,17320,17320,1
20241004,110800,45813100,17360,17360,17360,17360,63
20241004,110700,44719420,17360,17360,17360,17360,0
20241004,110600,44719420,17360,17360,17360,17360,0
20241004,110500,44719420,17360,17360,17360,17360,0
20241004,110400,44719420,17360,17360,17360,17360,0
20241004,110300,44719420,17360,17360,17360,17360,0
20241004,110200,44719420,17360,17360,17360,17360,0
20241004,110100,44719420,17360,17360,17360,17360,0
20241004,110000,44719420,17360,17360,17360,17360,0
20241004,105900,44719420,17360,17360,17360,17360,0
20241004,105800,44719420,17360,17360,17360,17360,0
20241004,105700,44719420,17360,17360,17360,17360,0
20241004,105600,44719420,17360,17360,17360,17360,0
20241004,105500,44719420,17360,17370,17370,17360,151
20241004,105400,42096950,17360,17360,17360,17360,0
20241004,105300,42096950,17360,17360,17360,17360,0
20241004,105200,42096950,17360,17360,17360,17360,0
20241004,105100,42096950,17360,17430,17430,17360,27
20241004,105000,41627080,17440,17440,17440,17440,0
20241004,104900,41627080,17440,17440,17440,17440,13
20241004,104800,41400360,17470,17470,17470,17470,0
20241004,104700,41400360,17470,17470,17470,17470,0
20241004,104600,41400360,17470,17470,17470,17470,3
20241004,104500,41347950,17470,17460,17470,17460,10
20241004,104400,41173260,17440,17440,17440,17440,3
20241004,104300,41120940,17440,17440,17440,17440,7
20241004,104200,40998860,17460,17460,17460,17460,5
20241004,104100,40911560,17460,17460,17460,17460,0
20241004,104000,40911560,17460,17460,17460,17460,0
20241004,103900,40911560,17460,17460,17460,17460,0
20241004,103800,40911560,17460,17440,17460,17440,137
20241004,103700,38520940,17440,17440,17440,17440,0
20241004,103600,38520940,17440,17440,17440,17440,10
20241004,103500,38346540,17430,17430,17430,17430,0
20241004,103400,38346540,17430,17430,17430,17430,1
20241004,103300,38329110,17430,17420,17430,17420,106
20241004,103200,36482400,17420,17420,17420,17420,0
20241004,103100,36482400,17420,17420,17420,17420,1
20241004,103000,36464980,17420,17410,17420,17410,3
20241004,102900,36412730,17420,17420,17420,17420,0
20241004,102800,36412730,17420,17420,17420,17420,0
20241004,102700,36412730,17420,17420,17420,17420,1
20241004,102600,36395310,17420,17420,17420,17420,4
20241004,102500,36325630,17420,17420,17420,17420,0
20241004,102400,36325630,17420,17420,17420,17420,32
20241004,102300,35768190,17420,17420,17420,17420,7
20241004,102200,35646250,17420,17420,17420,17420,12
20241004,102100,35437210,17420,17420,17420,17420,1
20241004,102000,35419790,17410,17410,17410,17410,22
20241004,101900,35036770,17410,17390,17410,17390,68
20241004,101800,33853610,17380,17350,17380,17350,69
20241004,101700,32654720,17350,17350,17350,17350,6
20241004,101600,32550620,17340,17340,17340,17340,5
20241004,101500,32463920,17340,17350,17350,17340,8
20241004,101400,32325140,17340,17320,17340,17320,26
20241004,101300,31874580,17310,17310,17310,17310,0
20241004,101200,31874580,17310,17310,17310,17310,0
20241004,101100,31874580,17310,17290,17310,17290,218
20241004,101000,28103510,17210,17210,17210,17210,0
20241004,100900,28103510,17210,17250,17250,17210,42
20241004,100800,27380210,17290,17290,17290,17290,0
20241004,100700,27380210,17290,17290,17290,17290,1
20241004,100600,27362920,17290,17290,17290,17290,0
20241004,100500,27362920,17290,17290,17290,17290,0
20241004,100400,27362920,17290,17290,17290,17290,1
20241004,100300,27345630,17290,17290,17290,17290,0
20241004,100200,27345630,17290,17290,17290,17290,2
20241004,100100,27311050,17290,17290,17290,17290,0
20241004,100000,27311050,17290,17290,17290,17290,1
20241004,095900,27293760,17290,17290,17290,17290,0
20241004,095800,27293760,17290,17290,17290,17290,0
20241004,095700,27293760,17290,17290,17290,17290,2
20241004,095600,27259180,17300,17300,17300,17300,0
20241004,095500,27259180,17300,17300,17300,17300,3
20241004,095400,27207280,17300,17300,17300,17300,0
20241004,095300,27207280,17300,17280,17300,17280,86
20241004,095200,25719550,17280,17280,17280,17280,0
20241004,095100,25719550,17280,17280,17280,17280,0
20241004,095000,25719550,17280,17280,17280,17280,0
20241004,094900,25719550,17280,17280,17280,17280,47
20241004,094800,24907390,17250,17250,17250,17250,0
20241004,094700,24907390,17250,17250,17250,17250,0
20241004,094600,24907390,17250,17240,17250,17240,328
20241004,094500,19249670,17230,17230,17230,17230,0
20241004,094400,19249670,17230,17200,17230,17200,549
20241004,094300,9796240,17200,17210,17210,17200,30
20241004,094200,9280090,17210,17220,17220,17210,2
20241004,094100,9245660,17220,17210,17220,17210,11
20241004,094000,9056300,17140,17140,17140,17140,0
20241004,093900,9056300,17140,17140,17140,17140,0
20241004,093800,9056300,17140,17140,17140,17140,0
20241004,093700,9056300,17140,17140,17140,17140,0
20241004,093600,9056300,17140,17140,17140,17140,0
20241004,093500,9056300,17140,17140,17140,17140,0
20241004,093400,9056300,17140,17140,17140,17140,1
20241004,093300,9039160,17130,17130,17130,17130,0
20241004,093200,9039160,17130,17130,17130,17130,0
20241004,093100,9039160,17130,17130,17130,17130,0
20241004,093000,9039160,17130,17130,17130,17130,0
20241004,092900,9039160,17130,17150,17150,17130,43
20241004,092800,8302430,17130,17130,17130,17130,0
20241004,092700,8302430,17130,17130,17130,17130,0
20241004,092600,8302430,17130,17130,17130,17130,0
20241004,092500,8302430,17130,17130,17130,17130,0
20241004,092400,8302430,17130,17130,17130,17130,16
20241004,092300,8028350,17130,17130,17130,17130,0
20241004,092200,8028350,17130,17130,17130,17130,0
20241004,092100,8028350,17130,17130,17130,17130,0
20241004,092000,8028350,17130,17120,17130,17120,94
20241004,091900,6418530,17070,17070,17070,17070,5
20241004,091800,6333180,17080,17130,17130,17080,39
20241004,091700,5666200,17130,17130,17130,17130,6
20241004,091600,5563420,17130,17170,17170,17130,32
20241004,091500,5014280,17170,17170,17170,17170,0
20241004,091400,5014280,17170,17160,17170,17160,11
20241004,091300,4825430,17160,17160,17160,17160,0
20241004,091200,4825430,17160,17120,17160,17120,33
20241004,091100,4260350,17120,17120,17120,17120,0
20241004,091000,4260350,17120,17120,17120,17120,0
20241004,090900,4260350,17120,17170,17170,17120,68
20241004,090800,3094440,17170,17160,17170,17160,55
20241004,090700,2150590,17160,17160,17160,17160,7
20241004,090600,2030470,17160,17160,17160,17160,27
20241004,090500,1567150,17030,17030,17030,17030,20
20241004,090400,1226550,17030,17030,17030,17030,0
20241004,090300,1226550,17030,17030,17030,17030,1
20241004,090200,1209520,17160,17160,17160,17160,7
20241004,090100,1089400,17010,17010,17010,17010,0
20241004,090000,1089400,17010,17390,17390,17010,64