KissMeData/297090/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,210700,800416740,6340,6340,6340,6340,1934
20241002,210600,800416740,6340,6340,6340,6340,0
20241002,210500,800416740,6340,6340,6340,6340,0
20241002,210400,800416740,6340,6340,6340,6340,0
20241002,210300,800416740,6340,6340,6340,6340,0
20241002,210200,800416740,6340,6340,6340,6340,0
20241002,210100,800416740,6340,6340,6340,6340,0
20241002,210000,800416740,6340,6340,6340,6340,0
20241002,205900,800416740,6340,6340,6340,6340,0
20241002,205800,800416740,6340,6340,6340,6340,0
20241002,205700,800416740,6340,6340,6340,6340,0
20241002,205600,800416740,6340,6340,6340,6340,0
20241002,205500,800416740,6340,6340,6340,6340,0
20241002,205400,800416740,6340,6340,6340,6340,0
20241002,205300,800416740,6340,6340,6340,6340,0
20241002,205200,800416740,6340,6340,6340,6340,0
20241002,205100,800416740,6340,6340,6340,6340,0
20241002,205000,800416740,6340,6340,6340,6340,0
20241002,204900,800416740,6340,6340,6340,6340,0
20241002,204800,800416740,6340,6340,6340,6340,0
20241002,204700,800416740,6340,6340,6340,6340,0
20241002,204600,800416740,6340,6340,6340,6340,0
20241002,204500,800416740,6340,6340,6340,6340,0
20241002,204400,800416740,6340,6340,6340,6340,0
20241002,204300,800416740,6340,6340,6340,6340,0
20241002,204200,800416740,6340,6340,6340,6340,0
20241002,204100,800416740,6340,6340,6340,6340,0
20241002,204000,800416740,6340,6340,6340,6340,0
20241002,203900,800416740,6340,6340,6340,6340,0
20241002,203800,800416740,6340,6340,6340,6340,0
20241002,203700,800416740,6340,6340,6340,6340,1934
20241002,203600,800416740,6340,6340,6340,6340,0
20241002,203500,800416740,6340,6340,6340,6340,0
20241002,203400,800416740,6340,6340,6340,6340,0
20241002,203300,800416740,6340,6340,6340,6340,0
20241002,203200,800416740,6340,6340,6340,6340,0
20241002,203100,800416740,6340,6340,6340,6340,0
20241002,203000,800416740,6340,6340,6340,6340,0
20241002,202900,800416740,6340,6340,6340,6340,0
20241002,202800,800416740,6340,6340,6340,6340,0
20241002,202700,800416740,6340,6340,6340,6340,0
20241002,202600,800416740,6340,6340,6340,6340,0
20241002,202500,800416740,6340,6340,6340,6340,0
20241002,202400,800416740,6340,6340,6340,6340,0
20241002,202300,800416740,6340,6340,6340,6340,0
20241002,202200,800416740,6340,6340,6340,6340,0
20241002,202100,800416740,6340,6340,6340,6340,0
20241002,202000,800416740,6340,6340,6340,6340,0
20241002,201900,800416740,6340,6340,6340,6340,0
20241002,201800,800416740,6340,6340,6340,6340,0
20241002,201700,800416740,6340,6340,6340,6340,0
20241002,201600,800416740,6340,6340,6340,6340,0
20241002,201500,800416740,6340,6340,6340,6340,0
20241002,201400,800416740,6340,6340,6340,6340,0
20241002,201300,800416740,6340,6340,6340,6340,0
20241002,201200,800416740,6340,6340,6340,6340,0
20241002,201100,800416740,6340,6340,6340,6340,0
20241002,201000,800416740,6340,6340,6340,6340,0
20241002,200900,800416740,6340,6340,6340,6340,0
20241002,200800,800416740,6340,6340,6340,6340,0
20241002,200700,800416740,6340,6340,6340,6340,1934
20241002,200600,800416740,6340,6340,6340,6340,0
20241002,200500,800416740,6340,6340,6340,6340,0
20241002,200400,800416740,6340,6340,6340,6340,0
20241002,200300,800416740,6340,6340,6340,6340,0
20241002,200200,800416740,6340,6340,6340,6340,0
20241002,200100,800416740,6340,6340,6340,6340,0
20241002,200000,800416740,6340,6340,6340,6340,0
20241002,195900,800416740,6340,6340,6340,6340,0
20241002,195800,800416740,6340,6340,6340,6340,0
20241002,195700,800416740,6340,6340,6340,6340,0
20241002,195600,800416740,6340,6340,6340,6340,0
20241002,195500,800416740,6340,6340,6340,6340,0
20241002,195400,800416740,6340,6340,6340,6340,0
20241002,195300,800416740,6340,6340,6340,6340,0
20241002,195200,800416740,6340,6340,6340,6340,0
20241002,195100,800416740,6340,6340,6340,6340,0
20241002,195000,800416740,6340,6340,6340,6340,0
20241002,194900,800416740,6340,6340,6340,6340,0
20241002,194800,800416740,6340,6340,6340,6340,0
20241002,194700,800416740,6340,6340,6340,6340,0
20241002,194600,800416740,6340,6340,6340,6340,0
20241002,194500,800416740,6340,6340,6340,6340,0
20241002,194400,800416740,6340,6340,6340,6340,0
20241002,194300,800416740,6340,6340,6340,6340,0
20241002,194200,800416740,6340,6340,6340,6340,0
20241002,194100,800416740,6340,6340,6340,6340,0
20241002,194000,800416740,6340,6340,6340,6340,0
20241002,193900,800416740,6340,6340,6340,6340,0
20241002,193800,800416740,6340,6340,6340,6340,0
20241002,193700,800416740,6340,6340,6340,6340,1934
20241002,193600,800416740,6340,6340,6340,6340,0
20241002,193500,800416740,6340,6340,6340,6340,0
20241002,193400,800416740,6340,6340,6340,6340,0
20241002,193300,800416740,6340,6340,6340,6340,0
20241002,193200,800416740,6340,6340,6340,6340,0
20241002,193100,800416740,6340,6340,6340,6340,0
20241002,193000,800416740,6340,6340,6340,6340,0
20241002,192900,800416740,6340,6340,6340,6340,0
20241002,192800,800416740,6340,6340,6340,6340,0
20241002,192700,800416740,6340,6340,6340,6340,0
20241002,192600,800416740,6340,6340,6340,6340,0
20241002,192500,800416740,6340,6340,6340,6340,0
20241002,192400,800416740,6340,6340,6340,6340,0
20241002,192300,800416740,6340,6340,6340,6340,0
20241002,192200,800416740,6340,6340,6340,6340,0
20241002,192100,800416740,6340,6340,6340,6340,0
20241002,192000,800416740,6340,6340,6340,6340,0
20241002,191900,800416740,6340,6340,6340,6340,0
20241002,191800,800416740,6340,6340,6340,6340,0
20241002,191700,800416740,6340,6340,6340,6340,0
20241002,191600,800416740,6340,6340,6340,6340,0
20241002,191500,800416740,6340,6340,6340,6340,0
20241002,191400,800416740,6340,6340,6340,6340,0
20241002,191300,800416740,6340,6340,6340,6340,0
20241002,191200,800416740,6340,6340,6340,6340,0
20241002,191100,800416740,6340,6340,6340,6340,0
20241002,191000,800416740,6340,6340,6340,6340,0
20241002,190900,800416740,6340,6340,6340,6340,0
20241002,190800,800416740,6340,6340,6340,6340,0
20241002,190700,800416740,6340,6340,6340,6340,1934
20241002,190600,800416740,6340,6340,6340,6340,0
20241002,190500,800416740,6340,6340,6340,6340,0
20241002,190400,800416740,6340,6340,6340,6340,0
20241002,190300,800416740,6340,6340,6340,6340,0
20241002,190200,800416740,6340,6340,6340,6340,0
20241002,190100,800416740,6340,6340,6340,6340,0
20241002,190000,800416740,6340,6340,6340,6340,0
20241002,185900,800416740,6340,6340,6340,6340,0
20241002,185800,800416740,6340,6340,6340,6340,0
20241002,185700,800416740,6340,6340,6340,6340,0
20241002,185600,800416740,6340,6340,6340,6340,0
20241002,185500,800416740,6340,6340,6340,6340,0
20241002,185400,800416740,6340,6340,6340,6340,0
20241002,185300,800416740,6340,6340,6340,6340,0
20241002,185200,800416740,6340,6340,6340,6340,0
20241002,185100,800416740,6340,6340,6340,6340,0
20241002,185000,800416740,6340,6340,6340,6340,0
20241002,184900,800416740,6340,6340,6340,6340,0
20241002,184800,800416740,6340,6340,6340,6340,0
20241002,184700,800416740,6340,6340,6340,6340,0
20241002,184600,800416740,6340,6340,6340,6340,0
20241002,184500,800416740,6340,6340,6340,6340,0
20241002,184400,800416740,6340,6340,6340,6340,0
20241002,184300,800416740,6340,6340,6340,6340,0
20241002,184200,800416740,6340,6340,6340,6340,0
20241002,184100,800416740,6340,6340,6340,6340,0
20241002,184000,800416740,6340,6340,6340,6340,0
20241002,183900,800416740,6340,6340,6340,6340,0
20241002,183800,800416740,6340,6340,6340,6340,0
20241002,183700,800416740,6340,6340,6340,6340,1934
20241002,183600,800416740,6340,6340,6340,6340,0
20241002,183500,800416740,6340,6340,6340,6340,0
20241002,183400,800416740,6340,6340,6340,6340,0
20241002,183300,800416740,6340,6340,6340,6340,0
20241002,183200,800416740,6340,6340,6340,6340,0
20241002,183100,800416740,6340,6340,6340,6340,0
20241002,183000,800416740,6340,6340,6340,6340,0
20241002,182900,800416740,6340,6340,6340,6340,0
20241002,182800,800416740,6340,6340,6340,6340,0
20241002,182700,800416740,6340,6340,6340,6340,0
20241002,182600,800416740,6340,6340,6340,6340,0
20241002,182500,800416740,6340,6340,6340,6340,0
20241002,182400,800416740,6340,6340,6340,6340,0
20241002,182300,800416740,6340,6340,6340,6340,0
20241002,182200,800416740,6340,6340,6340,6340,0
20241002,182100,800416740,6340,6340,6340,6340,0
20241002,182000,800416740,6340,6340,6340,6340,0
20241002,181900,800416740,6340,6340,6340,6340,0
20241002,181800,800416740,6340,6340,6340,6340,0
20241002,181700,800416740,6340,6340,6340,6340,0
20241002,181600,800416740,6340,6340,6340,6340,0
20241002,181500,800416740,6340,6340,6340,6340,0
20241002,181400,800416740,6340,6340,6340,6340,0
20241002,181300,800416740,6340,6340,6340,6340,0
20241002,181200,800416740,6340,6340,6340,6340,0
20241002,181100,800416740,6340,6340,6340,6340,0
20241002,181000,800416740,6340,6340,6340,6340,0
20241002,180900,800416740,6340,6340,6340,6340,0
20241002,180800,800416740,6340,6340,6340,6340,0
20241002,180700,800416740,6340,6340,6340,6340,1934
20241002,180600,800416740,6340,6340,6340,6340,0
20241002,180500,800416740,6340,6340,6340,6340,0
20241002,180400,800416740,6340,6340,6340,6340,0
20241002,180300,800416740,6340,6340,6340,6340,0
20241002,180200,800416740,6340,6340,6340,6340,0
20241002,180100,800416740,6340,6340,6340,6340,0
20241002,180000,800416740,6340,6340,6340,6340,0
20241002,175900,800416740,6340,6340,6340,6340,0
20241002,175800,800416740,6340,6340,6340,6340,0
20241002,175700,800416740,6340,6340,6340,6340,0
20241002,175600,800416740,6340,6340,6340,6340,0
20241002,175500,800416740,6340,6340,6340,6340,0
20241002,175400,800416740,6340,6340,6340,6340,0
20241002,175300,800416740,6340,6340,6340,6340,0
20241002,175200,800416740,6340,6340,6340,6340,0
20241002,175100,800416740,6340,6340,6340,6340,0
20241002,175000,800416740,6340,6340,6340,6340,0
20241002,174900,800416740,6340,6340,6340,6340,0
20241002,174800,800416740,6340,6340,6340,6340,0
20241002,174700,800416740,6340,6340,6340,6340,0
20241002,174600,800416740,6340,6340,6340,6340,0
20241002,174500,800416740,6340,6340,6340,6340,0
20241002,174400,800416740,6340,6340,6340,6340,0
20241002,174300,800416740,6340,6340,6340,6340,0
20241002,174200,800416740,6340,6340,6340,6340,0
20241002,174100,800416740,6340,6340,6340,6340,0
20241002,174000,800416740,6340,6340,6340,6340,0
20241002,173900,800416740,6340,6340,6340,6340,0
20241002,173800,800416740,6340,6340,6340,6340,0
20241002,173700,800416740,6340,6340,6340,6340,1934
20241002,173600,800416740,6340,6340,6340,6340,0
20241002,173500,800416740,6340,6340,6340,6340,0
20241002,173400,800416740,6340,6340,6340,6340,0
20241002,173300,800416740,6340,6340,6340,6340,0
20241002,173200,800416740,6340,6340,6340,6340,0
20241002,173100,800416740,6340,6340,6340,6340,0
20241002,173000,800416740,6340,6340,6340,6340,0
20241002,172900,800416740,6340,6340,6340,6340,0
20241002,172800,800416740,6340,6340,6340,6340,0
20241002,172700,800416740,6340,6340,6340,6340,0
20241002,172600,800416740,6340,6340,6340,6340,0
20241002,172500,800416740,6340,6340,6340,6340,0
20241002,172400,800416740,6340,6340,6340,6340,0
20241002,172300,800416740,6340,6340,6340,6340,0
20241002,172200,800416740,6340,6340,6340,6340,0
20241002,172100,800416740,6340,6340,6340,6340,0
20241002,172000,800416740,6340,6340,6340,6340,0
20241002,171900,800416740,6340,6340,6340,6340,0
20241002,171800,800416740,6340,6340,6340,6340,0
20241002,171700,800416740,6340,6340,6340,6340,0
20241002,171600,800416740,6340,6340,6340,6340,0
20241002,171500,800416740,6340,6340,6340,6340,0
20241002,171400,800416740,6340,6340,6340,6340,0
20241002,171300,800416740,6340,6340,6340,6340,0
20241002,171200,800416740,6340,6340,6340,6340,0
20241002,171100,800416740,6340,6340,6340,6340,0
20241002,171000,800416740,6340,6340,6340,6340,0
20241002,170900,800416740,6340,6340,6340,6340,0
20241002,170800,800416740,6340,6340,6340,6340,0
20241002,170700,800416740,6340,6340,6340,6340,1934
20241002,170600,800416740,6340,6340,6340,6340,0
20241002,170500,800416740,6340,6340,6340,6340,0
20241002,170400,800416740,6340,6340,6340,6340,0
20241002,170300,800416740,6340,6340,6340,6340,0
20241002,170200,800416740,6340,6340,6340,6340,0
20241002,170100,800416740,6340,6340,6340,6340,0
20241002,170000,800416740,6340,6340,6340,6340,0
20241002,165900,800416740,6340,6340,6340,6340,0
20241002,165800,800416740,6340,6340,6340,6340,0
20241002,165700,800416740,6340,6340,6340,6340,0
20241002,165600,800416740,6340,6340,6340,6340,0
20241002,165500,800416740,6340,6340,6340,6340,0
20241002,165400,800416740,6340,6340,6340,6340,0
20241002,165300,800416740,6340,6340,6340,6340,0
20241002,165200,800416740,6340,6340,6340,6340,0
20241002,165100,800416740,6340,6340,6340,6340,0
20241002,165000,800416740,6340,6340,6340,6340,0
20241002,164900,800416740,6340,6340,6340,6340,0
20241002,164800,800416740,6340,6340,6340,6340,0
20241002,164700,800416740,6340,6340,6340,6340,0
20241002,164600,800416740,6340,6340,6340,6340,0
20241002,164500,800416740,6340,6340,6340,6340,0
20241002,164400,800416740,6340,6340,6340,6340,0
20241002,164300,800416740,6340,6340,6340,6340,0
20241002,164200,800416740,6340,6340,6340,6340,0
20241002,164100,800416740,6340,6340,6340,6340,0
20241002,164000,800416740,6340,6340,6340,6340,0
20241002,163900,800416740,6340,6340,6340,6340,0
20241002,163800,800416740,6340,6340,6340,6340,0
20241002,163700,800416740,6340,6340,6340,6340,1934
20241002,163600,800416740,6340,6340,6340,6340,0
20241002,163500,800416740,6340,6340,6340,6340,0
20241002,163400,800416740,6340,6340,6340,6340,0
20241002,163300,800416740,6340,6340,6340,6340,0
20241002,163200,800416740,6340,6340,6340,6340,0
20241002,163100,800416740,6340,6340,6340,6340,0
20241002,163000,800416740,6340,6340,6340,6340,0
20241002,162900,800416740,6340,6340,6340,6340,0
20241002,162800,800416740,6340,6340,6340,6340,0
20241002,162700,800416740,6340,6340,6340,6340,0
20241002,162600,800416740,6340,6340,6340,6340,0
20241002,162500,800416740,6340,6340,6340,6340,0
20241002,162400,800416740,6340,6340,6340,6340,0
20241002,162300,800416740,6340,6340,6340,6340,0
20241002,162200,800416740,6340,6340,6340,6340,0
20241002,162100,800416740,6340,6340,6340,6340,0
20241002,162000,800416740,6340,6340,6340,6340,0
20241002,161900,800416740,6340,6340,6340,6340,0
20241002,161800,800416740,6340,6340,6340,6340,0
20241002,161700,800416740,6340,6340,6340,6340,0
20241002,161600,800416740,6340,6340,6340,6340,0
20241002,161500,800416740,6340,6340,6340,6340,0
20241002,161400,800416740,6340,6340,6340,6340,0
20241002,161300,800416740,6340,6340,6340,6340,0
20241002,161200,800416740,6340,6340,6340,6340,0
20241002,161100,800416740,6340,6340,6340,6340,0
20241002,161000,800416740,6340,6340,6340,6340,0
20241002,160900,800416740,6340,6340,6340,6340,0
20241002,160800,800416740,6340,6340,6340,6340,0
20241002,160700,800416740,6340,6340,6340,6340,1934
20241002,160600,800416740,6340,6340,6340,6340,0
20241002,160500,800416740,6340,6340,6340,6340,0
20241002,160400,800416740,6340,6340,6340,6340,0
20241002,160300,800416740,6340,6340,6340,6340,0
20241002,160200,800416740,6340,6340,6340,6340,0
20241002,160100,800416740,6340,6340,6340,6340,0
20241002,160000,800416740,6340,6340,6340,6340,0
20241002,155900,800416740,6340,6340,6340,6340,0
20241002,155800,800416740,6340,6340,6340,6340,0
20241002,155700,800416740,6340,6340,6340,6340,0
20241002,155600,800416740,6340,6340,6340,6340,0
20241002,155500,800416740,6340,6340,6340,6340,0
20241002,155400,800416740,6340,6340,6340,6340,0
20241002,155300,800416740,6340,6340,6340,6340,0
20241002,155200,800416740,6340,6340,6340,6340,0
20241002,155100,800416740,6340,6340,6340,6340,0
20241002,155000,800416740,6340,6340,6340,6340,0
20241002,154900,800416740,6340,6340,6340,6340,0
20241002,154800,800416740,6340,6340,6340,6340,0
20241002,154700,800416740,6340,6340,6340,6340,0
20241002,154600,800416740,6340,6340,6340,6340,0
20241002,154500,800416740,6340,6340,6340,6340,0
20241002,154400,800416740,6340,6340,6340,6340,0
20241002,154300,800416740,6340,6340,6340,6340,0
20241002,154200,800416740,6340,6340,6340,6340,0
20241002,154100,800416740,6340,6340,6340,6340,0
20241002,154000,800416740,6340,6340,6340,6340,0
20241002,153900,800416740,6340,6340,6340,6340,0
20241002,153800,800416740,6340,6340,6340,6340,0
20241002,153700,800416740,6340,6340,6340,6340,1934
20241002,153600,800416740,6340,6340,6340,6340,0
20241002,153500,800416740,6340,6340,6340,6340,0
20241002,153400,800416740,6340,6340,6340,6340,0
20241002,153300,800416740,6340,6340,6340,6340,0
20241002,153200,800416740,6340,6340,6340,6340,0
20241002,153100,800416740,6340,6340,6340,6340,0
20241002,153000,800416740,6340,6340,6340,6340,1934
20241002,152900,788155180,6340,6340,6340,6340,0
20241002,152800,788155180,6340,6340,6340,6340,0
20241002,152700,788155180,6340,6340,6340,6340,0
20241002,152600,788155180,6340,6340,6340,6340,0
20241002,152500,788155180,6340,6340,6340,6340,0
20241002,152400,788155180,6340,6340,6340,6340,0
20241002,152300,788155180,6340,6340,6340,6340,0
20241002,152200,788155180,6340,6340,6340,6340,0
20241002,152100,788155180,6340,6340,6340,6340,0
20241002,152000,788155180,6340,6340,6340,6340,0
20241002,151900,788155180,6340,6370,6370,6340,1207
20241002,151800,780491760,6350,6350,6350,6350,3015
20241002,151700,761346510,6350,6350,6350,6350,155
20241002,151600,760362260,6350,6370,6390,6350,1020
20241002,151500,753875900,6380,6380,6380,6380,0
20241002,151400,753875900,6380,6380,6380,6380,2
20241002,151300,753863140,6380,6380,6380,6380,95
20241002,151200,753257040,6380,6360,6380,6360,708
20241002,151100,748752090,6360,6360,6360,6360,19
20241002,151000,748631250,6390,6370,6390,6370,4
20241002,150900,748605740,6390,6390,6390,6390,0
20241002,150800,748605740,6390,6390,6390,6390,0
20241002,150700,748605740,6390,6380,6390,6380,500
20241002,150600,745413730,6380,6340,6380,6340,6
20241002,150500,745375650,6390,6390,6390,6390,8
20241002,150400,745324530,6390,6360,6390,6360,610
20241002,150300,741442070,6380,6370,6380,6320,1827
20241002,150200,729837420,6370,6370,6370,6370,2
20241002,150100,729824680,6380,6370,6380,6370,135
20241002,150000,728963730,6380,6380,6380,6380,0
20241002,145900,728963730,6380,6370,6380,6370,130
20241002,145800,728135040,6370,6370,6370,6370,58
20241002,145700,727765580,6370,6370,6370,6370,70
20241002,145600,727319680,6370,6370,6370,6370,59
20241002,145500,726943850,6370,6350,6370,6350,128
20241002,145400,726129650,6350,6350,6360,6350,1341
20241002,145300,717611300,6370,6360,6370,6360,151
20241002,145200,716649540,6380,6380,6380,6380,3
20241002,145100,716630400,6380,6380,6380,6380,128
20241002,145000,715813760,6380,6380,6380,6380,59
20241002,144900,715437340,6370,6380,6380,6370,71
20241002,144800,714984370,6380,6380,6380,6380,58
20241002,144700,714614330,6380,6380,6380,6380,130
20241002,144600,713784930,6380,6380,6380,6380,0
20241002,144500,713784930,6380,6390,6390,6380,129
20241002,144400,712961320,6390,6390,6390,6390,95
20241002,144300,712354270,6390,6390,6390,6390,58
20241002,144200,711983650,6390,6400,6400,6390,129
20241002,144100,711158640,6400,6400,6400,6400,0
20241002,144000,711158640,6400,6410,6410,6400,129
20241002,143900,710332330,6410,6410,6410,6410,59
20241002,143800,709954140,6380,6420,6420,6380,223
20241002,143700,708528440,6420,6400,6420,6380,973
20241002,143600,702309750,6420,6420,6420,6420,70
20241002,143500,701860350,6420,6420,6420,6420,59
20241002,143400,701481570,6420,6420,6420,6420,128
20241002,143300,700659810,6400,6400,6400,6400,76
20241002,143200,700173410,6420,6410,6420,6410,128
20241002,143100,699352350,6410,6410,6410,6410,0
20241002,143000,699352350,6410,6400,6410,6400,61
20241002,142900,698961360,6410,6410,6410,6410,58
20241002,142800,698589580,6390,6410,6410,6390,170
20241002,142700,697501880,6410,6410,6410,6410,59
20241002,142600,697123690,6410,6400,6410,6400,128
20241002,142500,696303790,6390,6390,6390,6390,92
20241002,142400,695715910,6400,6390,6400,6390,72
20241002,142300,695255130,6390,6390,6390,6390,10
20241002,142200,695191230,6400,6400,6400,6400,132
20241002,142100,694346430,6410,6420,6420,6410,126
20241002,142000,693538190,6410,6410,6410,6410,2
20241002,141900,693525370,6420,6420,6420,6420,159
20241002,141800,692504590,6420,6420,6420,6420,128
20241002,141700,691682830,6420,6420,6420,6420,0
20241002,141600,691682830,6420,6420,6420,6410,402
20241002,141500,689104720,6420,6420,6420,6420,0
20241002,141400,689104720,6420,6410,6420,6410,143
20241002,141300,688186810,6430,6430,6430,6430,129
20241002,141200,687357340,6420,6420,6420,6420,0
20241002,141100,687357340,6420,6430,6430,6420,437
20241002,141000,684550520,6430,6430,6430,6430,1
20241002,140900,684544090,6430,6430,6430,6430,197
20241002,140800,683277380,6430,6430,6430,6430,1059
20241002,140700,676468010,6420,6420,6420,6420,170
20241002,140600,675376610,6420,6420,6420,6420,58
20241002,140500,675004250,6420,6420,6420,6420,129
20241002,140400,674176070,6410,6410,6410,6410,0
20241002,140300,674176070,6410,6400,6410,6400,1503
20241002,140200,664541860,6390,6390,6390,6390,32
20241002,140100,664337380,6390,6390,6390,6390,97
20241002,140000,663717550,6410,6410,6410,6410,58
20241002,135900,663345770,6410,6410,6410,6320,1276
20241002,135800,655239410,6410,6410,6410,6410,47
20241002,135700,654938140,6390,6430,6430,6380,398
20241002,135600,652390320,6430,6430,6430,6430,0
20241002,135500,652390320,6430,6430,6430,6430,129
20241002,135400,651560850,6420,6420,6420,6420,113
20241002,135300,650835390,6440,6450,6450,6440,130
20241002,135200,649997470,6450,6450,6450,6450,58
20241002,135100,649623370,6440,6440,6440,6440,70
20241002,135000,649172570,6450,6450,6450,6450,59
20241002,134900,648792020,6450,6450,6450,6450,71
20241002,134800,648334070,6450,6450,6450,6450,58
20241002,134700,647959970,6450,6450,6450,6450,129
20241002,134600,647127920,6440,6440,6440,6440,6
20241002,134500,647089280,6440,6430,6440,6430,185
20241002,134400,645898450,6440,6440,6440,6440,63
20241002,134300,645492730,6430,6430,6430,6430,13
20241002,134200,645409140,6420,6410,6420,6410,90
20241002,134100,644832040,6420,6420,6420,6420,0
20241002,134000,644832040,6420,6420,6420,6400,326
20241002,133900,642743070,6410,6440,6440,6410,97
20241002,133800,642118550,6450,6450,6450,6450,70
20241002,133700,641667050,6450,6450,6450,6450,58
20241002,133600,641292950,6450,6460,6460,6450,129
20241002,133500,640460310,6460,6440,6460,6440,11
20241002,133400,640389450,6440,6460,6480,6440,236
20241002,133300,638864370,6480,6480,6480,6480,0
20241002,133200,638864370,6480,6480,6480,6480,130
20241002,133100,638021970,6480,6480,6480,6480,58
20241002,133000,637646130,6470,6470,6470,6470,70
20241002,132900,637193230,6480,6480,6480,6480,59
20241002,132800,636810910,6480,6480,6480,6480,73
20241002,132700,636337870,6480,6480,6480,6480,58
20241002,132600,635962030,6480,6450,6480,6450,1468
20241002,132500,626490170,6480,6480,6480,6480,2
20241002,132400,626477210,6490,6490,6490,6490,129
20241002,132300,625640000,6490,6490,6490,6490,68
20241002,132200,625198680,6490,6490,6490,6490,70
20241002,132100,624744380,6490,6490,6490,6490,59
20241002,132000,624361470,6490,6490,6490,6490,70
20241002,131900,623907170,6490,6490,6490,6490,58
20241002,131800,623530750,6480,6500,6500,6480,135
20241002,131700,622654030,6500,6500,6500,6500,0
20241002,131600,622654030,6500,6500,6500,6500,128
20241002,131500,621822030,6500,6500,6510,6500,2002
20241002,131400,608808940,6500,6500,6500,6500,71
20241002,131300,608347440,6500,6500,6500,6500,58
20241002,131200,607970440,6500,6500,6500,6500,70
20241002,131100,607515440,6490,6490,6490,6490,128
20241002,131000,606684720,6500,6500,6500,6500,59
20241002,130900,606301220,6500,6500,6500,6500,1071
20241002,130800,599339720,6500,6490,6500,6490,251
20241002,130700,597710150,6500,6500,6500,6500,70
20241002,130600,597255150,6490,6490,6490,6490,20
20241002,130500,597125350,6490,6490,6490,6490,128
20241002,130400,596294630,6500,6500,6500,6500,0
20241002,130300,596294630,6500,6490,6500,6490,789
20241002,130200,591172730,6490,6500,6500,6490,70
20241002,130100,590717850,6490,6490,6490,6490,34
20241002,130000,590497190,6490,6500,6500,6490,340
20241002,125900,588289960,6500,6500,6500,6500,71
20241002,125800,587828460,6500,6490,6500,6490,259
20241002,125700,586146960,6500,6490,6500,6490,220
20241002,125600,584717880,6490,6490,6490,6490,6
20241002,125500,584678940,6500,6490,6500,6490,131
20241002,125400,583827460,6500,6500,6500,6490,813
20241002,125300,578542970,6500,6500,6500,6500,762
20241002,125200,573589970,6500,6500,6500,6500,59
20241002,125100,573206470,6500,6500,6500,6500,89
20241002,125000,572627970,6500,6490,6500,6490,155
20241002,124900,571621440,6500,6490,6500,6490,274
20241002,124800,569842480,6480,6480,6480,6480,1
20241002,124700,569836000,6500,6480,6500,6480,130
20241002,124600,568991020,6500,6500,6500,6500,1
20241002,124500,568984520,6500,6500,6500,6480,1218
20241002,124400,561086320,6500,6500,6500,6500,59
20241002,124300,560702820,6500,6500,6500,6500,70
20241002,124200,560247820,6490,6490,6490,6480,713
20241002,124100,555621450,6490,6490,6490,6490,105
20241002,124000,554940000,6490,6490,6490,6490,75
20241002,123900,554453250,6490,6490,6490,6490,73
20241002,123800,553979480,6480,6480,6480,6480,122
20241002,123700,553188920,6480,6490,6490,6480,96
20241002,123600,552565980,6480,6480,6480,6480,128
20241002,123500,551736540,6480,6450,6480,6450,251
20241002,123400,550117560,6490,6490,6490,6480,1100
20241002,123300,542988270,6490,6490,6490,6490,108
20241002,123200,542287350,6490,6490,6490,6490,70
20241002,123100,541833050,6490,6490,6490,6490,90
20241002,123000,541248950,6490,6490,6490,6490,85
20241002,122900,540697300,6490,6490,6490,6490,59
20241002,122800,540314390,6490,6490,6490,6490,128
20241002,122700,539483670,6490,6490,6490,6490,0
20241002,122600,539483670,6490,6490,6490,6490,179
20241002,122500,538321960,6490,6480,6490,6480,579
20241002,122400,534570030,6480,6480,6480,6480,249
20241002,122300,532956510,6480,6480,6480,6480,59
20241002,122200,532574190,6480,6480,6480,6480,79
20241002,122100,532062270,6480,6480,6480,6480,58
20241002,122000,531686430,6480,6480,6480,6480,158
20241002,121900,530662590,6470,6460,6470,6460,1134
20241002,121800,523335940,6460,6460,6460,6460,129
20241002,121700,522502600,6460,6470,6470,6460,145
20241002,121600,521564900,6470,6460,6470,6460,83
20241002,121500,521028140,6470,6470,6470,6470,59
20241002,121400,520646410,6470,6470,6470,6470,70
20241002,121300,520193510,6470,6450,6470,6450,513
20241002,121200,516883500,6480,6470,6480,6470,165
20241002,121100,515815250,6450,6480,6480,6450,71
20241002,121000,515355200,6480,6480,6480,6470,104
20241002,120900,514681310,6480,6490,6490,6480,75
20241002,120800,514194610,6490,6490,6490,6490,59
20241002,120700,513811700,6490,6490,6490,6490,129
20241002,120600,512974490,6490,6490,6490,6490,0
20241002,120500,512974490,6490,6490,6490,6490,191
20241002,120400,511734900,6470,6490,6490,6470,1227
20241002,120300,503783120,6480,6490,6490,6480,172
20241002,120200,502667840,6480,6470,6480,6470,1319
20241002,120100,494120760,6470,6470,6480,6470,351
20241002,120000,491849090,6470,6470,6470,6470,59
20241002,115900,491467360,6470,6470,6470,6460,825
20241002,115800,486134580,6470,6460,6470,6460,4
20241002,115700,486108730,6460,6460,6460,6460,230
20241002,115600,484622930,6460,6460,6460,6460,0
20241002,115500,484622930,6460,6420,6460,6420,129
20241002,115400,483789630,6450,6450,6450,6410,63
20241002,115300,483383360,6450,6450,6450,6450,70
20241002,115200,482931860,6450,6440,6450,6440,60
20241002,115100,482544880,6450,6440,6450,6440,290
20241002,115000,480676000,6360,6440,6440,6360,703
20241002,114900,476181780,6450,6450,6450,6450,130
20241002,114800,475343280,6450,6450,6450,6450,0
20241002,114700,475343280,6450,6450,6450,6450,128
20241002,114600,474517680,6410,6460,6460,6410,903
20241002,114500,468726500,6460,6460,6460,6410,101
20241002,114400,468074090,6460,6460,6460,6460,58
20241002,114300,467699410,6460,6460,6460,6460,129
20241002,114200,466866070,6460,6460,6460,6460,73
20241002,114100,466394490,6460,6450,6460,6450,178
20241002,114000,465245690,6440,6440,6440,6440,70
20241002,113900,464794890,6440,6460,6460,6440,260
20241002,113800,463119330,6470,6470,6470,6470,129
20241002,113700,462284700,6470,6470,6470,6470,0
20241002,113600,462284700,6470,6470,6470,6470,196
20241002,113500,461016580,6460,6460,6460,6460,40
20241002,113400,460758180,6460,6450,6460,6450,172
20241002,113300,459648190,6460,6450,6460,6450,66
20241002,113200,459221910,6460,6450,6460,6450,472
20241002,113100,456173490,6450,6450,6450,6450,69
20241002,113000,455728440,6440,6440,6440,6440,60
20241002,112900,455342040,6440,6410,6440,6410,53
20241002,112800,455002280,6440,6430,6440,6430,132
20241002,112700,454152230,6450,6450,6450,6450,0
20241002,112600,454152230,6450,6450,6450,6450,128
20241002,112500,453326630,6450,6460,6460,6450,732
20241002,112400,448604550,6460,6430,6460,6400,658
20241002,112300,444388600,6450,6450,6450,6450,59
20241002,112200,444008050,6450,6450,6450,6410,283
20241002,112100,442188900,6460,6450,6460,6450,83
20241002,112000,441652890,6450,6450,6450,6450,149
20241002,111900,440691840,6460,6460,6460,6460,0
20241002,111800,440691840,6460,6450,6460,6450,128
20241002,111700,439865660,6460,6460,6460,6460,81
20241002,111600,439342400,6410,6460,6460,6410,121
20241002,111500,438563240,6460,6460,6460,6460,58
20241002,111400,438188560,6460,6450,6460,6450,71
20241002,111300,437730600,6450,6450,6450,6440,165
20241002,111200,436667360,6450,6450,6450,6450,148
20241002,111100,435712760,6450,6450,6450,6450,0
20241002,111000,435712760,6450,6440,6450,6440,474
20241002,110900,432659500,6440,6450,6450,6420,1012
20241002,110800,426148350,6460,6460,6460,6460,5
20241002,110700,426116050,6460,6460,6460,6460,128
20241002,110600,425289170,6450,6410,6450,6410,1329
20241002,110500,416747440,6450,6450,6450,6440,671
20241002,110400,412424490,6450,6410,6450,6410,558
20241002,110300,408845390,6450,6440,6450,6410,383
20241002,110200,406387260,6440,6410,6440,6410,202
20241002,110100,405090670,6410,6410,6410,6410,133
20241002,110000,404238140,6400,6400,6400,6400,67
20241002,105900,403809340,6400,6400,6400,6400,136
20241002,105800,402938940,6380,6380,6380,6380,1000
20241002,105700,396558940,6400,6400,6400,6400,0
20241002,105600,396558940,6400,6390,6400,6390,183
20241002,105500,395389330,6380,6380,6380,6380,5
20241002,105400,395357430,6370,6370,6370,6370,45
20241002,105300,395070780,6380,6380,6380,6380,0
20241002,105200,395070780,6380,6380,6380,6380,52
20241002,105100,394739020,6390,6390,6390,6390,0
20241002,105000,394739020,6390,6390,6390,6390,0
20241002,104900,394739020,6390,6390,6390,6390,0
20241002,104800,394739020,6390,6390,6390,6390,0
20241002,104700,394739020,6390,6390,6390,6390,6
20241002,104600,394700680,6360,6360,6360,6360,10
20241002,104500,394637080,6390,6390,6390,6390,10
20241002,104400,394573180,6390,6390,6390,6390,300
20241002,104300,392656180,6380,6380,6380,6380,105
20241002,104200,391986280,6390,6390,6390,6390,0
20241002,104100,391986280,6390,6390,6390,6390,0
20241002,104000,391986280,6390,6390,6390,6390,5
20241002,103900,391954330,6390,6390,6390,6390,1
20241002,103800,391947940,6370,6380,6380,6370,400
20241002,103700,389397940,6380,6390,6390,6380,332
20241002,103600,387276480,6400,6400,6400,6400,262
20241002,103500,385599680,6410,6410,6410,6410,0
20241002,103400,385599680,6410,6410,6410,6410,202
20241002,103300,384304860,6410,6410,6410,6410,312
20241002,103200,382304940,6410,6410,6410,6410,38
20241002,103100,382061360,6410,6410,6410,6410,2
20241002,103000,382048540,6410,6420,6420,6410,389
20241002,102900,379554270,6430,6440,6450,6430,100
20241002,102800,378910120,6430,6460,6460,6430,321
20241002,102700,376845060,6420,6460,6460,6420,560
20241002,102600,373248220,6460,6410,6460,6410,385
20241002,102500,370763110,6450,6450,6450,6450,40
20241002,102400,370505110,6460,6460,6460,6460,33
20241002,102300,370291930,6460,6450,6460,6450,330
20241002,102200,368162050,6450,6430,6450,6400,624
20241002,102100,364165670,6470,6420,6500,6420,2191
20241002,102000,349964850,6410,6510,6510,6390,903
20241002,101900,344176730,6410,6390,6520,6390,2635
20241002,101800,327160620,6360,6390,6390,6360,317
20241002,101700,325143440,6360,6370,6390,6360,805
20241002,101600,320004460,6370,6360,6370,6360,408
20241002,101500,317409250,6360,6360,6360,6360,31
20241002,101400,317212090,6350,6350,6350,6350,60
20241002,101300,316831090,6350,6360,6360,6350,261
20241002,101200,315172160,6360,6350,6360,6350,81
20241002,101100,314657280,6360,6350,6360,6350,107
20241002,101000,313977820,6350,6350,6350,6310,93
20241002,100900,313389230,6350,6340,6350,6340,2
20241002,100800,313376540,6340,6340,6340,6340,14
20241002,100700,313287780,6330,6340,6340,6330,51
20241002,100600,312964450,6340,6340,6340,6340,248
20241002,100500,311392130,6340,6320,6340,6320,129
20241002,100400,310575030,6320,6320,6320,6320,15
20241002,100300,310480230,6350,6350,6350,6350,22
20241002,100200,310340530,6350,6340,6390,6340,3182
20241002,100100,290137440,6340,6280,6340,6280,5061
20241002,100000,258156830,6280,6280,6280,6280,1
20241002,095900,258150550,6250,6240,6250,6240,792
20241002,095800,253204370,6220,6220,6220,6220,761
20241002,095700,248470950,6240,6240,6240,6240,1
20241002,095600,248464710,6200,6200,6200,6200,0
20241002,095500,248464710,6200,6200,6200,6200,0
20241002,095400,248464710,6200,6200,6200,6200,1500
20241002,095300,239164710,6200,6200,6200,6200,700
20241002,095200,234824710,6230,6230,6230,6230,0
20241002,095100,234824710,6230,6220,6230,6190,1600
20241002,095000,224909560,6240,6240,6240,6240,1
20241002,094900,224903320,6240,6240,6240,6240,2
20241002,094800,224890840,6240,6240,6240,6240,0
20241002,094700,224890840,6240,6240,6240,6240,1
20241002,094600,224884600,6220,6230,6240,6220,1039
20241002,094500,218421670,6240,6230,6240,6230,281
20241002,094400,216670900,6190,6190,6190,6190,10
20241002,094300,216609000,6230,6230,6230,6230,201
20241002,094200,215356770,6230,6230,6230,6230,5
20241002,094100,215325620,6230,6190,6230,6190,2637
20241002,094000,198980500,6190,6190,6190,6190,9
20241002,093900,198924790,6180,6180,6180,6180,242
20241002,093800,197429230,6130,6160,6180,6130,995
20241002,093700,191318710,6150,6150,6150,6150,1
20241002,093600,191312560,6180,6180,6180,6180,55
20241002,093500,190972660,6180,6160,6180,6130,276
20241002,093400,189279670,6150,6140,6150,6140,50
20241002,093300,188972190,6130,6130,6130,6130,95
20241002,093200,188389840,6130,6150,6150,6130,1100
20241002,093100,181639530,6160,6180,6180,6160,22
20241002,093000,181503990,6140,6130,6140,6130,100
20241002,092900,180890490,6130,6130,6130,6130,345
20241002,092800,178775640,6130,6180,6180,6130,524
20241002,092700,175555350,6160,6160,6160,6160,0
20241002,092600,175555350,6160,6160,6180,6160,2381
20241002,092500,160848450,6160,6160,6160,6160,990
20241002,092400,154750050,6160,6160,6160,6160,0
20241002,092300,154750050,6160,6160,6160,6130,801
20241002,092200,149839320,6130,6140,6160,6130,1878
20241002,092100,138320770,6140,6160,6160,6140,4
20241002,092000,138296170,6160,6150,6160,6150,116
20241002,091900,137581670,6160,6150,6160,6140,406
20241002,091800,135085530,6150,6140,6150,6140,3
20241002,091700,135067100,6130,6180,6180,6130,3920
20241002,091600,110991190,6180,6180,6180,6180,116
20241002,091500,110274310,6180,6160,6180,6160,86
20241002,091400,109743050,6160,6140,6160,6140,109
20241002,091300,109073690,6140,6140,6140,6130,130
20241002,091200,108276650,6140,6140,6160,6140,2081
20241002,091100,95494040,6130,6170,6170,6130,3807
20241002,091000,72093610,6180,6180,6210,6170,440
20241002,090900,69377700,6180,6210,6210,6180,37
20241002,090800,69148860,6180,6170,6180,6170,22
20241002,090700,69013110,6170,6160,6230,6150,2063
20241002,090600,56239020,6160,6170,6170,6150,1724
20241002,090500,45620430,6160,6200,6230,6160,2133
20241002,090400,32452070,6200,6200,6200,6200,217
20241002,090300,31106670,6200,6170,6200,6160,152
20241002,090200,30168850,6170,6180,6180,6160,2792
20241002,090100,12940170,6180,6200,6200,6180,564
20241002,090000,9450180,6200,6220,6230,6200,1522