KissMeData/034310/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,191700,220898870,10620,10620,10620,10620,1543
20241002,191600,220898870,10620,10620,10620,10620,0
20241002,191500,220898870,10620,10620,10620,10620,0
20241002,191400,220898870,10620,10620,10620,10620,0
20241002,191300,220898870,10620,10620,10620,10620,0
20241002,191200,220898870,10620,10620,10620,10620,0
20241002,191100,220898870,10620,10620,10620,10620,0
20241002,191000,220898870,10620,10620,10620,10620,0
20241002,190900,220898870,10620,10620,10620,10620,0
20241002,190800,220898870,10620,10620,10620,10620,0
20241002,190700,220898870,10620,10620,10620,10620,0
20241002,190600,220898870,10620,10620,10620,10620,0
20241002,190500,220898870,10620,10620,10620,10620,0
20241002,190400,220898870,10620,10620,10620,10620,0
20241002,190300,220898870,10620,10620,10620,10620,0
20241002,190200,220898870,10620,10620,10620,10620,0
20241002,190100,220898870,10620,10620,10620,10620,0
20241002,190000,220898870,10620,10620,10620,10620,0
20241002,185900,220898870,10620,10620,10620,10620,0
20241002,185800,220898870,10620,10620,10620,10620,0
20241002,185700,220898870,10620,10620,10620,10620,0
20241002,185600,220898870,10620,10620,10620,10620,0
20241002,185500,220898870,10620,10620,10620,10620,0
20241002,185400,220898870,10620,10620,10620,10620,0
20241002,185300,220898870,10620,10620,10620,10620,0
20241002,185200,220898870,10620,10620,10620,10620,0
20241002,185100,220898870,10620,10620,10620,10620,0
20241002,185000,220898870,10620,10620,10620,10620,0
20241002,184900,220898870,10620,10620,10620,10620,0
20241002,184800,220898870,10620,10620,10620,10620,0
20241002,184700,220898870,10620,10620,10620,10620,1543
20241002,184600,220898870,10620,10620,10620,10620,0
20241002,184500,220898870,10620,10620,10620,10620,0
20241002,184400,220898870,10620,10620,10620,10620,0
20241002,184300,220898870,10620,10620,10620,10620,0
20241002,184200,220898870,10620,10620,10620,10620,0
20241002,184100,220898870,10620,10620,10620,10620,0
20241002,184000,220898870,10620,10620,10620,10620,0
20241002,183900,220898870,10620,10620,10620,10620,0
20241002,183800,220898870,10620,10620,10620,10620,0
20241002,183700,220898870,10620,10620,10620,10620,0
20241002,183600,220898870,10620,10620,10620,10620,0
20241002,183500,220898870,10620,10620,10620,10620,0
20241002,183400,220898870,10620,10620,10620,10620,0
20241002,183300,220898870,10620,10620,10620,10620,0
20241002,183200,220898870,10620,10620,10620,10620,0
20241002,183100,220898870,10620,10620,10620,10620,0
20241002,183000,220898870,10620,10620,10620,10620,0
20241002,182900,220898870,10620,10620,10620,10620,0
20241002,182800,220898870,10620,10620,10620,10620,0
20241002,182700,220898870,10620,10620,10620,10620,0
20241002,182600,220898870,10620,10620,10620,10620,0
20241002,182500,220898870,10620,10620,10620,10620,0
20241002,182400,220898870,10620,10620,10620,10620,0
20241002,182300,220898870,10620,10620,10620,10620,0
20241002,182200,220898870,10620,10620,10620,10620,0
20241002,182100,220898870,10620,10620,10620,10620,0
20241002,182000,220898870,10620,10620,10620,10620,0
20241002,181900,220898870,10620,10620,10620,10620,0
20241002,181800,220898870,10620,10620,10620,10620,0
20241002,181700,220898870,10620,10620,10620,10620,1543
20241002,181600,220898870,10620,10620,10620,10620,0
20241002,181500,220898870,10620,10620,10620,10620,0
20241002,181400,220898870,10620,10620,10620,10620,0
20241002,181300,220898870,10620,10620,10620,10620,0
20241002,181200,220898870,10620,10620,10620,10620,0
20241002,181100,220898870,10620,10620,10620,10620,0
20241002,181000,220898870,10620,10620,10620,10620,0
20241002,180900,220898870,10620,10620,10620,10620,0
20241002,180800,220898870,10620,10620,10620,10620,0
20241002,180700,220898870,10620,10620,10620,10620,0
20241002,180600,220898870,10620,10620,10620,10620,0
20241002,180500,220898870,10620,10620,10620,10620,0
20241002,180400,220898870,10620,10620,10620,10620,0
20241002,180300,220898870,10620,10620,10620,10620,0
20241002,180200,220898870,10620,10620,10620,10620,0
20241002,180100,220898870,10620,10620,10620,10620,0
20241002,180000,220898870,10620,10620,10620,10620,0
20241002,175900,220898870,10620,10620,10620,10620,0
20241002,175800,220898870,10620,10620,10620,10620,0
20241002,175700,220898870,10620,10620,10620,10620,0
20241002,175600,220898870,10620,10620,10620,10620,0
20241002,175500,220898870,10620,10620,10620,10620,0
20241002,175400,220898870,10620,10620,10620,10620,0
20241002,175300,220898870,10620,10620,10620,10620,0
20241002,175200,220898870,10620,10620,10620,10620,0
20241002,175100,220898870,10620,10620,10620,10620,0
20241002,175000,220898870,10620,10620,10620,10620,0
20241002,174900,220898870,10620,10620,10620,10620,0
20241002,174800,220898870,10620,10620,10620,10620,0
20241002,174700,220898870,10620,10620,10620,10620,1543
20241002,174600,220898870,10620,10620,10620,10620,0
20241002,174500,220898870,10620,10620,10620,10620,0
20241002,174400,220898870,10620,10620,10620,10620,0
20241002,174300,220898870,10620,10620,10620,10620,0
20241002,174200,220898870,10620,10620,10620,10620,0
20241002,174100,220898870,10620,10620,10620,10620,0
20241002,174000,220898870,10620,10620,10620,10620,0
20241002,173900,220898870,10620,10620,10620,10620,0
20241002,173800,220898870,10620,10620,10620,10620,0
20241002,173700,220898870,10620,10620,10620,10620,0
20241002,173600,220898870,10620,10620,10620,10620,0
20241002,173500,220898870,10620,10620,10620,10620,0
20241002,173400,220898870,10620,10620,10620,10620,0
20241002,173300,220898870,10620,10620,10620,10620,0
20241002,173200,220898870,10620,10620,10620,10620,0
20241002,173100,220898870,10620,10620,10620,10620,0
20241002,173000,220898870,10620,10620,10620,10620,0
20241002,172900,220898870,10620,10620,10620,10620,0
20241002,172800,220898870,10620,10620,10620,10620,0
20241002,172700,220898870,10620,10620,10620,10620,0
20241002,172600,220898870,10620,10620,10620,10620,0
20241002,172500,220898870,10620,10620,10620,10620,0
20241002,172400,220898870,10620,10620,10620,10620,0
20241002,172300,220898870,10620,10620,10620,10620,0
20241002,172200,220898870,10620,10620,10620,10620,0
20241002,172100,220898870,10620,10620,10620,10620,0
20241002,172000,220898870,10620,10620,10620,10620,0
20241002,171900,220898870,10620,10620,10620,10620,0
20241002,171800,220898870,10620,10620,10620,10620,0
20241002,171700,220898870,10620,10620,10620,10620,1543
20241002,171600,220898870,10620,10620,10620,10620,0
20241002,171500,220898870,10620,10620,10620,10620,0
20241002,171400,220898870,10620,10620,10620,10620,0
20241002,171300,220898870,10620,10620,10620,10620,0
20241002,171200,220898870,10620,10620,10620,10620,0
20241002,171100,220898870,10620,10620,10620,10620,0
20241002,171000,220898870,10620,10620,10620,10620,0
20241002,170900,220898870,10620,10620,10620,10620,0
20241002,170800,220898870,10620,10620,10620,10620,0
20241002,170700,220898870,10620,10620,10620,10620,0
20241002,170600,220898870,10620,10620,10620,10620,0
20241002,170500,220898870,10620,10620,10620,10620,0
20241002,170400,220898870,10620,10620,10620,10620,0
20241002,170300,220898870,10620,10620,10620,10620,0
20241002,170200,220898870,10620,10620,10620,10620,0
20241002,170100,220898870,10620,10620,10620,10620,0
20241002,170000,220898870,10620,10620,10620,10620,0
20241002,165900,220898870,10620,10620,10620,10620,0
20241002,165800,220898870,10620,10620,10620,10620,0
20241002,165700,220898870,10620,10620,10620,10620,0
20241002,165600,220898870,10620,10620,10620,10620,0
20241002,165500,220898870,10620,10620,10620,10620,0
20241002,165400,220898870,10620,10620,10620,10620,0
20241002,165300,220898870,10620,10620,10620,10620,0
20241002,165200,220898870,10620,10620,10620,10620,0
20241002,165100,220898870,10620,10620,10620,10620,0
20241002,165000,220898870,10620,10620,10620,10620,0
20241002,164900,220898870,10620,10620,10620,10620,0
20241002,164800,220898870,10620,10620,10620,10620,0
20241002,164700,220898870,10620,10620,10620,10620,1543
20241002,164600,220898870,10620,10620,10620,10620,0
20241002,164500,220898870,10620,10620,10620,10620,0
20241002,164400,220898870,10620,10620,10620,10620,0
20241002,164300,220898870,10620,10620,10620,10620,0
20241002,164200,220898870,10620,10620,10620,10620,0
20241002,164100,220898870,10620,10620,10620,10620,0
20241002,164000,220898870,10620,10620,10620,10620,0
20241002,163900,220898870,10620,10620,10620,10620,0
20241002,163800,220898870,10620,10620,10620,10620,0
20241002,163700,220898870,10620,10620,10620,10620,0
20241002,163600,220898870,10620,10620,10620,10620,0
20241002,163500,220898870,10620,10620,10620,10620,0
20241002,163400,220898870,10620,10620,10620,10620,0
20241002,163300,220898870,10620,10620,10620,10620,0
20241002,163200,220898870,10620,10620,10620,10620,0
20241002,163100,220898870,10620,10620,10620,10620,0
20241002,163000,220898870,10620,10620,10620,10620,0
20241002,162900,220898870,10620,10620,10620,10620,0
20241002,162800,220898870,10620,10620,10620,10620,0
20241002,162700,220898870,10620,10620,10620,10620,0
20241002,162600,220898870,10620,10620,10620,10620,0
20241002,162500,220898870,10620,10620,10620,10620,0
20241002,162400,220898870,10620,10620,10620,10620,0
20241002,162300,220898870,10620,10620,10620,10620,0
20241002,162200,220898870,10620,10620,10620,10620,0
20241002,162100,220898870,10620,10620,10620,10620,0
20241002,162000,220898870,10620,10620,10620,10620,0
20241002,161900,220898870,10620,10620,10620,10620,0
20241002,161800,220898870,10620,10620,10620,10620,0
20241002,161700,220898870,10620,10620,10620,10620,1543
20241002,161600,220898870,10620,10620,10620,10620,0
20241002,161500,220898870,10620,10620,10620,10620,0
20241002,161400,220898870,10620,10620,10620,10620,0
20241002,161300,220898870,10620,10620,10620,10620,0
20241002,161200,220898870,10620,10620,10620,10620,0
20241002,161100,220898870,10620,10620,10620,10620,0
20241002,161000,220898870,10620,10620,10620,10620,0
20241002,160900,220898870,10620,10620,10620,10620,0
20241002,160800,220898870,10620,10620,10620,10620,0
20241002,160700,220898870,10620,10620,10620,10620,0
20241002,160600,220898870,10620,10620,10620,10620,0
20241002,160500,220898870,10620,10620,10620,10620,0
20241002,160400,220898870,10620,10620,10620,10620,0
20241002,160300,220898870,10620,10620,10620,10620,0
20241002,160200,220898870,10620,10620,10620,10620,0
20241002,160100,220898870,10620,10620,10620,10620,0
20241002,160000,220898870,10620,10620,10620,10620,0
20241002,155900,220898870,10620,10620,10620,10620,0
20241002,155800,220898870,10620,10620,10620,10620,0
20241002,155700,220898870,10620,10620,10620,10620,0
20241002,155600,220898870,10620,10620,10620,10620,0
20241002,155500,220898870,10620,10620,10620,10620,0
20241002,155400,220898870,10620,10620,10620,10620,0
20241002,155300,220898870,10620,10620,10620,10620,0
20241002,155200,220898870,10620,10620,10620,10620,0
20241002,155100,220898870,10620,10620,10620,10620,0
20241002,155000,220898870,10620,10620,10620,10620,0
20241002,154900,220898870,10620,10620,10620,10620,0
20241002,154800,220898870,10620,10620,10620,10620,0
20241002,154700,220898870,10620,10620,10620,10620,1543
20241002,154600,220898870,10620,10620,10620,10620,0
20241002,154500,220898870,10620,10620,10620,10620,0
20241002,154400,220898870,10620,10620,10620,10620,0
20241002,154300,220898870,10620,10620,10620,10620,0
20241002,154200,220898870,10620,10620,10620,10620,0
20241002,154100,220898870,10620,10620,10620,10620,0
20241002,154000,220898870,10620,10620,10620,10620,0
20241002,153900,220898870,10620,10620,10620,10620,0
20241002,153800,220898870,10620,10620,10620,10620,0
20241002,153700,220898870,10620,10620,10620,10620,0
20241002,153600,220898870,10620,10620,10620,10620,0
20241002,153500,220898870,10620,10620,10620,10620,0
20241002,153400,220898870,10620,10620,10620,10620,0
20241002,153300,220898870,10620,10620,10620,10620,0
20241002,153200,220898870,10620,10620,10620,10620,0
20241002,153100,220898870,10620,10620,10620,10620,0
20241002,153000,220898870,10620,10620,10620,10620,1543
20241002,152900,204512210,10620,10620,10620,10620,0
20241002,152800,204512210,10620,10620,10620,10620,0
20241002,152700,204512210,10620,10620,10620,10620,0
20241002,152600,204512210,10620,10620,10620,10620,0
20241002,152500,204512210,10620,10620,10620,10620,0
20241002,152400,204512210,10620,10620,10620,10620,0
20241002,152300,204512210,10620,10620,10620,10620,0
20241002,152200,204512210,10620,10620,10620,10620,0
20241002,152100,204512210,10620,10620,10620,10620,0
20241002,152000,204512210,10620,10620,10620,10620,0
20241002,151900,204512210,10620,10590,10620,10570,93
20241002,151800,203527700,10610,10610,10610,10610,60
20241002,151700,202891100,10600,10590,10600,10590,182
20241002,151600,200962470,10590,10590,10590,10590,3
20241002,151500,200930700,10590,10590,10590,10590,0
20241002,151400,200930700,10590,10590,10590,10590,0
20241002,151300,200930700,10590,10590,10590,10590,0
20241002,151200,200930700,10590,10590,10590,10590,5
20241002,151100,200877750,10580,10580,10580,10580,0
20241002,151000,200877750,10580,10580,10580,10580,0
20241002,150900,200877750,10580,10610,10610,10580,505
20241002,150800,195532320,10610,10620,10620,10610,87
20241002,150700,194609240,10620,10620,10620,10620,132
20241002,150600,193207400,10630,10630,10630,10630,0
20241002,150500,193207400,10630,10630,10630,10630,0
20241002,150400,193207400,10630,10630,10630,10630,2
20241002,150300,193186140,10630,10610,10630,10610,305
20241002,150200,189948300,10630,10620,10630,10620,6
20241002,150100,189884570,10620,10620,10620,10600,194
20241002,150000,187826040,10630,10630,10630,10630,0
20241002,145900,187826040,10630,10630,10630,10630,1
20241002,145800,187815410,10640,10640,10640,10640,0
20241002,145700,187815410,10640,10640,10640,10640,0
20241002,145600,187815410,10640,10640,10640,10640,0
20241002,145500,187815410,10640,10620,10640,10620,16
20241002,145400,187645430,10630,10610,10630,10610,77
20241002,145300,186828010,10600,10610,10610,10600,13
20241002,145200,186690180,10610,10610,10610,10610,1
20241002,145100,186679570,10610,10610,10610,10610,0
20241002,145000,186679570,10610,10610,10610,10610,0
20241002,144900,186679570,10610,10610,10610,10610,0
20241002,144800,186679570,10610,10610,10610,10610,0
20241002,144700,186679570,10610,10610,10610,10610,0
20241002,144600,186679570,10610,10610,10610,10610,0
20241002,144500,186679570,10610,10610,10610,10610,0
20241002,144400,186679570,10610,10610,10610,10610,3
20241002,144300,186647740,10610,10610,10610,10610,2
20241002,144200,186626520,10610,10610,10610,10610,2
20241002,144100,186605300,10610,10610,10610,10610,0
20241002,144000,186605300,10610,10610,10610,10610,0
20241002,143900,186605300,10610,10610,10610,10610,0
20241002,143800,186605300,10610,10610,10610,10610,0
20241002,143700,186605300,10610,10610,10610,10610,0
20241002,143600,186605300,10610,10610,10610,10610,6
20241002,143500,186541640,10620,10620,10620,10620,0
20241002,143400,186541640,10620,10620,10620,10620,3
20241002,143300,186509780,10620,10620,10620,10620,2
20241002,143200,186488540,10620,10620,10620,10620,2
20241002,143100,186467300,10600,10610,10610,10600,39
20241002,143000,186053730,10630,10630,10630,10630,0
20241002,142900,186053730,10630,10630,10630,10630,0
20241002,142800,186053730,10630,10630,10630,10630,0
20241002,142700,186053730,10630,10630,10630,10630,0
20241002,142600,186053730,10630,10630,10630,10630,1
20241002,142500,186043100,10630,10630,10630,10630,0
20241002,142400,186043100,10630,10630,10630,10630,3
20241002,142300,186011210,10630,10630,10630,10630,2
20241002,142200,185989950,10630,10630,10630,10630,1
20241002,142100,185979320,10630,10630,10630,10630,0
20241002,142000,185979320,10630,10630,10630,10630,0
20241002,141900,185979320,10630,10630,10630,10630,1
20241002,141800,185968690,10630,10630,10630,10630,0
20241002,141700,185968690,10630,10630,10630,10630,0
20241002,141600,185968690,10630,10630,10630,10630,0
20241002,141500,185968690,10630,10630,10630,10630,0
20241002,141400,185968690,10630,10630,10630,10630,3
20241002,141300,185936800,10630,10630,10630,10630,3
20241002,141200,185904910,10630,10630,10630,10630,1
20241002,141100,185894280,10610,10610,10610,10610,0
20241002,141000,185894280,10610,10610,10610,10610,0
20241002,140900,185894280,10610,10610,10610,10610,0
20241002,140800,185894280,10610,10610,10610,10610,0
20241002,140700,185894280,10610,10610,10610,10610,0
20241002,140600,185894280,10610,10610,10610,10610,1
20241002,140500,185883670,10630,10630,10630,10630,0
20241002,140400,185883670,10630,10630,10630,10630,4
20241002,140300,185841150,10630,10630,10630,10630,1
20241002,140200,185830520,10630,10630,10630,10630,2
20241002,140100,185809260,10620,10620,10620,10620,0
20241002,140000,185809260,10620,10630,10630,10620,104
20241002,135900,184704770,10640,10630,10640,10630,2
20241002,135800,184683500,10630,10630,10630,10630,0
20241002,135700,184683500,10630,10630,10630,10630,0
20241002,135600,184683500,10630,10630,10630,10630,0
20241002,135500,184683500,10630,10630,10630,10630,0
20241002,135400,184683500,10630,10630,10630,10630,2
20241002,135300,184662240,10610,10610,10610,10610,28
20241002,135200,184365160,10610,10610,10610,10610,1
20241002,135100,184354550,10600,10600,10600,10600,0
20241002,135000,184354550,10600,10600,10600,10600,0
20241002,134900,184354550,10600,10600,10600,10600,0
20241002,134800,184354550,10600,10600,10600,10600,0
20241002,134700,184354550,10600,10600,10600,10600,0
20241002,134600,184354550,10600,10600,10600,10600,63
20241002,134500,183686750,10610,10610,10610,10610,13
20241002,134400,183548820,10610,10610,10610,10610,3
20241002,134300,183516990,10610,10610,10610,10610,2
20241002,134200,183495770,10610,10610,10610,10610,2
20241002,134100,183474550,10610,10610,10610,10610,0
20241002,134000,183474550,10610,10610,10610,10610,0
20241002,133900,183474550,10610,10610,10610,10610,0
20241002,133800,183474550,10610,10610,10610,10610,69
20241002,133700,182742460,10610,10610,10610,10610,0
20241002,133600,182742460,10610,10620,10620,10610,125
20241002,133500,181416200,10660,10610,10680,10610,49
20241002,133400,180894540,10620,10590,10620,10590,624
20241002,133300,174281060,10590,10590,10590,10590,3
20241002,133200,174249290,10590,10590,10590,10590,1
20241002,133100,174238700,10580,10590,10590,10580,52
20241002,133000,173688030,10590,10590,10590,10590,11
20241002,132900,173571540,10590,10590,10590,10590,0
20241002,132800,173571540,10590,10590,10590,10590,7
20241002,132700,173497410,10590,10590,10590,10590,0
20241002,132600,173497410,10590,10590,10590,10590,0
20241002,132500,173497410,10590,10590,10590,10590,94
20241002,132400,172501950,10590,10590,10590,10590,3
20241002,132300,172470180,10590,10590,10590,10590,2
20241002,132200,172449000,10590,10590,10590,10590,2
20241002,132100,172427820,10590,10590,10590,10590,0
20241002,132000,172427820,10590,10590,10590,10590,0
20241002,131900,172427820,10590,10590,10590,10590,1
20241002,131800,172417230,10590,10590,10590,10590,60
20241002,131700,171781830,10590,10590,10590,10590,0
20241002,131600,171781830,10590,10590,10590,10590,0
20241002,131500,171781830,10590,10590,10590,10590,20
20241002,131400,171570030,10590,10590,10590,10590,3
20241002,131300,171538260,10590,10590,10590,10590,2
20241002,131200,171517080,10590,10590,10590,10590,6
20241002,131100,171453540,10580,10580,10580,10580,30
20241002,131000,171136140,10580,10580,10580,10580,0
20241002,130900,171136140,10580,10580,10580,10580,0
20241002,130800,171136140,10580,10580,10580,10580,29
20241002,130700,170829320,10580,10580,10580,10580,0
20241002,130600,170829320,10580,10580,10580,10580,0
20241002,130500,170829320,10580,10580,10580,10580,20
20241002,130400,170617720,10580,10580,10580,10580,3
20241002,130300,170585980,10580,10580,10580,10580,5
20241002,130200,170533080,10580,10570,10580,10570,26
20241002,130100,170258240,10580,10580,10580,10580,0
20241002,130000,170258240,10580,10580,10580,10580,34
20241002,125900,169898520,10580,10580,10580,10580,4
20241002,125800,169856200,10580,10580,10580,10580,60
20241002,125700,169221400,10580,10580,10580,10580,0
20241002,125600,169221400,10580,10580,10580,10580,1
20241002,125500,169210820,10570,10580,10590,10570,183
20241002,125400,167275370,10580,10580,10580,10580,92
20241002,125300,166302010,10580,10580,10580,10580,2
20241002,125200,166280850,10580,10580,10580,10580,1
20241002,125100,166270270,10580,10580,10580,10580,0
20241002,125000,166270270,10580,10580,10580,10580,0
20241002,124900,166270270,10580,10580,10580,10580,0
20241002,124800,166270270,10580,10580,10580,10580,60
20241002,124700,165635470,10580,10580,10580,10580,0
20241002,124600,165635470,10580,10580,10580,10580,0
20241002,124500,165635470,10580,10580,10580,10580,20
20241002,124400,165423870,10580,10580,10580,10580,3
20241002,124300,165392130,10580,10580,10580,10580,2
20241002,124200,165370970,10580,10580,10580,10580,2
20241002,124100,165349810,10580,10580,10580,10580,0
20241002,124000,165349810,10580,10580,10580,10580,1
20241002,123900,165339230,10580,10580,10580,10580,0
20241002,123800,165339230,10580,10580,10580,10580,60
20241002,123700,164704430,10580,10580,10580,10580,0
20241002,123600,164704430,10580,10580,10580,10580,0
20241002,123500,164704430,10580,10580,10580,10580,20
20241002,123400,164492830,10580,10580,10580,10580,3
20241002,123300,164461090,10580,10580,10580,10580,2
20241002,123200,164439930,10580,10580,10580,10580,1
20241002,123100,164429350,10580,10580,10580,10580,0
20241002,123000,164429350,10580,10580,10580,10580,0
20241002,122900,164429350,10580,10580,10580,10580,1
20241002,122800,164418770,10580,10580,10580,10580,70
20241002,122700,163678170,10580,10580,10580,10580,0
20241002,122600,163678170,10580,10580,10580,10580,0
20241002,122500,163678170,10580,10580,10580,10580,20
20241002,122400,163466570,10580,10580,10580,10580,3
20241002,122300,163434830,10580,10580,10580,10580,2
20241002,122200,163413670,10580,10580,10580,10580,2
20241002,122100,163392510,10570,10570,10570,10570,0
20241002,122000,163392510,10570,10570,10570,10570,0
20241002,121900,163392510,10570,10570,10570,10570,0
20241002,121800,163392510,10570,10570,10570,10570,47
20241002,121700,162895720,10570,10570,10570,10570,0
20241002,121600,162895720,10570,10570,10570,10570,0
20241002,121500,162895720,10570,10570,10570,10570,18
20241002,121400,162705460,10570,10570,10570,10570,4
20241002,121300,162663180,10570,10570,10570,10570,9
20241002,121200,162568050,10570,10570,10570,10570,1
20241002,121100,162557480,10560,10560,10560,10560,60
20241002,121000,161923880,10570,10570,10570,10570,0
20241002,120900,161923880,10570,10570,10570,10570,1
20241002,120800,161913310,10570,10570,10570,10570,0
20241002,120700,161913310,10570,10560,10570,10560,11
20241002,120600,161797140,10560,10560,10560,10560,0
20241002,120500,161797140,10560,10560,10560,10560,22
20241002,120400,161564820,10560,10560,10560,10560,2
20241002,120300,161543700,10560,10560,10560,10560,2
20241002,120200,161522580,10560,10560,10560,10560,58
20241002,120100,160910100,10570,10570,10570,10570,0
20241002,120000,160910100,10570,10570,10570,10570,1
20241002,115900,160899530,10570,10570,10570,10570,180
20241002,115800,158996930,10570,10570,10570,10570,0
20241002,115700,158996930,10570,10570,10570,10570,0
20241002,115600,158996930,10570,10570,10570,10570,0
20241002,115500,158996930,10570,10570,10570,10570,20
20241002,115400,158785530,10570,10570,10570,10570,4
20241002,115300,158743250,10570,10570,10570,10570,2
20241002,115200,158722110,10570,10570,10570,10570,2
20241002,115100,158700970,10570,10570,10570,10570,0
20241002,115000,158700970,10570,10570,10570,10570,0
20241002,114900,158700970,10570,10570,10570,10570,1
20241002,114800,158690400,10560,10550,10560,10550,167
20241002,114700,156927430,10550,10550,10550,10550,0
20241002,114600,156927430,10550,10550,10550,10550,1
20241002,114500,156916880,10550,10550,10550,10550,20
20241002,114400,156705880,10550,10550,10550,10550,2
20241002,114300,156684780,10550,10550,10550,10550,2
20241002,114200,156663680,10550,10540,10550,10540,3
20241002,114100,156632040,10550,10550,10550,10550,0
20241002,114000,156632040,10550,10550,10550,10550,0
20241002,113900,156632040,10550,10550,10550,10550,4
20241002,113800,156589840,10540,10540,10540,10540,0
20241002,113700,156589840,10540,10540,10540,10540,98
20241002,113600,155556920,10550,10550,10550,10550,20
20241002,113500,155345920,10560,10560,10560,10560,0
20241002,113400,155345920,10560,10560,10560,10560,4
20241002,113300,155303680,10560,10560,10560,10560,3
20241002,113200,155272000,10560,10560,10560,10560,1
20241002,113100,155261440,10550,10550,10550,10550,0
20241002,113000,155261440,10550,10550,10550,10550,0
20241002,112900,155261440,10550,10550,10550,10550,0
20241002,112800,155261440,10550,10550,10550,10550,70
20241002,112700,154522940,10550,10550,10550,10550,0
20241002,112600,154522940,10550,10550,10550,10550,0
20241002,112500,154522940,10550,10550,10550,10550,20
20241002,112400,154311940,10550,10550,10550,10550,3
20241002,112300,154280290,10550,10550,10550,10550,1
20241002,112200,154269740,10550,10550,10550,10550,2
20241002,112100,154248640,10550,10560,10560,10550,66
20241002,112000,153552330,10550,10550,10550,10550,0
20241002,111900,153552330,10550,10550,10550,10550,0
20241002,111800,153552330,10550,10560,10560,10550,22
20241002,111700,153320150,10560,10560,10560,10560,0
20241002,111600,153320150,10560,10570,10580,10560,72
20241002,111500,152559640,10570,10570,10570,10570,18
20241002,111400,152369380,10570,10570,10570,10570,3
20241002,111300,152337670,10570,10570,10570,10570,2
20241002,111200,152316530,10570,10570,10570,10570,1
20241002,111100,152305960,10570,10570,10570,10570,0
20241002,111000,152305960,10570,10570,10570,10570,0
20241002,110900,152305960,10570,10570,10570,10570,1
20241002,110800,152295390,10550,10550,10550,10550,0
20241002,110700,152295390,10550,10550,10550,10550,0
20241002,110600,152295390,10550,10550,10550,10550,0
20241002,110500,152295390,10550,10550,10550,10550,0
20241002,110400,152295390,10550,10550,10550,10550,0
20241002,110300,152295390,10550,10550,10550,10550,0
20241002,110200,152295390,10550,10550,10550,10550,300
20241002,110100,149130390,10550,10550,10550,10550,0
20241002,110000,149130390,10550,10550,10550,10550,0
20241002,105900,149130390,10550,10550,10550,10550,69
20241002,105800,148402440,10560,10560,10560,10560,60
20241002,105700,147768840,10590,10590,10590,10590,0
20241002,105600,147768840,10590,10540,10600,10540,275
20241002,105500,144867450,10520,10550,10550,10520,458
20241002,105400,140042350,10560,10560,10560,10560,55
20241002,105300,139461550,10570,10570,10570,10570,0
20241002,105200,139461550,10570,10570,10570,10570,0
20241002,105100,139461550,10570,10570,10570,10570,0
20241002,105000,139461550,10570,10570,10570,10570,0
20241002,104900,139461550,10570,10570,10570,10570,1
20241002,104800,139450980,10560,10560,10560,10560,60
20241002,104700,138817380,10560,10560,10560,10560,0
20241002,104600,138817380,10560,10560,10560,10560,0
20241002,104500,138817380,10560,10560,10560,10560,100
20241002,104400,137761380,10560,10560,10560,10560,0
20241002,104300,137761380,10560,10560,10560,10560,17
20241002,104200,137581860,10560,10560,10560,10560,0
20241002,104100,137581860,10560,10560,10560,10560,0
20241002,104000,137581860,10560,10560,10560,10560,0
20241002,103900,137581860,10560,10560,10560,10560,35
20241002,103800,137212260,10560,10560,10560,10560,60
20241002,103700,136578660,10560,10560,10560,10560,1
20241002,103600,136568100,10550,10560,10560,10550,39
20241002,103500,136156640,10560,10570,10570,10560,11
20241002,103400,136040470,10560,10560,10560,10560,0
20241002,103300,136040470,10560,10570,10570,10560,64
20241002,103200,135364610,10580,10580,10580,10580,0
20241002,103100,135364610,10580,10580,10580,10580,0
20241002,103000,135364610,10580,10580,10580,10580,0
20241002,102900,135364610,10580,10580,10580,10580,1
20241002,102800,135354030,10560,10560,10560,10560,766
20241002,102700,127265070,10570,10560,10600,10560,1480
20241002,102600,111619500,10550,10570,10570,10550,233
20241002,102500,109160890,10580,10580,10580,10580,0
20241002,102400,109160890,10580,10580,10580,10580,0
20241002,102300,109160890,10580,10580,10580,10580,0
20241002,102200,109160890,10580,10580,10580,10580,0
20241002,102100,109160890,10580,10580,10580,10580,0
20241002,102000,109160890,10580,10580,10580,10580,0
20241002,101900,109160890,10580,10590,10590,10580,126
20241002,101800,107826600,10600,10600,10600,10600,0
20241002,101700,107826600,10600,10600,10600,10600,1
20241002,101600,107816000,10590,10590,10590,10590,41
20241002,101500,107381810,10580,10580,10580,10580,0
20241002,101400,107381810,10580,10580,10580,10580,46
20241002,101300,106895130,10580,10580,10580,10580,0
20241002,101200,106895130,10580,10580,10580,10580,0
20241002,101100,106895130,10580,10580,10580,10580,0
20241002,101000,106895130,10580,10580,10580,10580,0
20241002,100900,106895130,10580,10580,10580,10580,0
20241002,100800,106895130,10580,10580,10580,10580,1
20241002,100700,106884550,10580,10580,10580,10580,0
20241002,100600,106884550,10580,10560,10580,10560,59
20241002,100500,106261470,10560,10560,10560,10560,40
20241002,100400,105839070,10550,10550,10550,10550,322
20241002,100300,102441970,10530,10530,10530,10530,0
20241002,100200,102441970,10530,10530,10530,10530,0
20241002,100100,102441970,10530,10530,10530,10530,0
20241002,100000,102441970,10530,10530,10530,10530,0
20241002,095900,102441970,10530,10530,10530,10530,0
20241002,095800,102441970,10530,10530,10530,10530,60
20241002,095700,101810170,10520,10520,10520,10520,0
20241002,095600,101810170,10520,10520,10520,10520,0
20241002,095500,101810170,10520,10520,10520,10520,0
20241002,095400,101810170,10520,10520,10520,10520,0
20241002,095300,101810170,10520,10520,10520,10520,305
20241002,095200,98601570,10520,10520,10520,10520,1
20241002,095100,98591050,10520,10520,10520,10520,0
20241002,095000,98591050,10520,10520,10520,10510,373
20241002,094900,94667960,10550,10550,10550,10550,1
20241002,094800,94657410,10510,10510,10510,10510,0
20241002,094700,94657410,10510,10500,10510,10500,534
20241002,094600,89049470,10490,10540,10540,10490,2019
20241002,094500,67804270,10580,10580,10580,10580,7
20241002,094400,67730210,10650,10650,10650,10650,0
20241002,094300,67730210,10650,10650,10650,10650,0
20241002,094200,67730210,10650,10560,10650,10560,42
20241002,094100,67286200,10530,10530,10530,10530,0
20241002,094000,67286200,10530,10530,10530,10530,0
20241002,093900,67286200,10530,10530,10530,10530,1
20241002,093800,67275670,10520,10520,10520,10520,47
20241002,093700,66781230,10520,10520,10520,10520,0
20241002,093600,66781230,10520,10520,10520,10520,20
20241002,093500,66570830,10520,10510,10520,10510,51
20241002,093400,66034810,10500,10500,10500,10500,252
20241002,093300,63388810,10500,10520,10520,10500,939
20241002,093200,53521020,10530,10530,10530,10530,9
20241002,093100,53426250,10530,10530,10530,10530,617
20241002,093000,46929240,10540,10540,10550,10540,19
20241002,092900,46728970,10540,10540,10540,10540,0
20241002,092800,46728970,10540,10540,10540,10540,60
20241002,092700,46096570,10540,10540,10540,10540,367
20241002,092600,42228390,10550,10550,10550,10550,0
20241002,092500,42228390,10550,10550,10550,10550,0
20241002,092400,42228390,10550,10550,10550,10550,493
20241002,092300,37027240,10540,10540,10540,10540,0
20241002,092200,37027240,10540,10540,10540,10540,0
20241002,092100,37027240,10540,10540,10540,10540,0
20241002,092000,37027240,10540,10550,10550,10540,336
20241002,091900,33482470,10560,10570,10580,10550,391
20241002,091800,29353470,10560,10580,10580,10560,454
20241002,091700,24558310,10580,10600,10600,10580,78
20241002,091600,23732630,10590,10590,10590,10590,13
20241002,091500,23594960,10560,10560,10560,10560,0
20241002,091400,23594960,10560,10560,10560,10560,0
20241002,091300,23594960,10560,10560,10560,10560,0
20241002,091200,23594960,10560,10620,10620,10560,546
20241002,091100,17815540,10630,10630,10630,10630,2
20241002,091000,17794280,10630,10630,10630,10630,1
20241002,090900,17783650,10630,10610,10630,10600,158
20241002,090800,16108280,10610,10640,10640,10610,1009
20241002,090700,5387510,10650,10650,10650,10650,13
20241002,090600,5249060,10660,10660,10660,10660,0
20241002,090500,5249060,10660,10660,10660,10660,0
20241002,090400,5249060,10660,10660,10660,10660,0
20241002,090300,5249060,10660,10660,10660,10660,2
20241002,090200,5227740,10660,10670,10670,10660,27
20241002,090100,4939760,10680,10710,10710,10680,139
20241002,090000,3451780,10710,10720,10720,10710,320