KissMeData/080160/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,195400,727616140,10280,10280,10280,10280,524
20241002,195300,727616140,10280,10280,10280,10280,0
20241002,195200,727616140,10280,10280,10280,10280,0
20241002,195100,727616140,10280,10280,10280,10280,0
20241002,195000,727616140,10280,10280,10280,10280,0
20241002,194900,727616140,10280,10280,10280,10280,0
20241002,194800,727616140,10280,10280,10280,10280,0
20241002,194700,727616140,10280,10280,10280,10280,0
20241002,194600,727616140,10280,10280,10280,10280,0
20241002,194500,727616140,10280,10280,10280,10280,0
20241002,194400,727616140,10280,10280,10280,10280,0
20241002,194300,727616140,10280,10280,10280,10280,0
20241002,194200,727616140,10280,10280,10280,10280,0
20241002,194100,727616140,10280,10280,10280,10280,0
20241002,194000,727616140,10280,10280,10280,10280,0
20241002,193900,727616140,10280,10280,10280,10280,0
20241002,193800,727616140,10280,10280,10280,10280,0
20241002,193700,727616140,10280,10280,10280,10280,0
20241002,193600,727616140,10280,10280,10280,10280,0
20241002,193500,727616140,10280,10280,10280,10280,0
20241002,193400,727616140,10280,10280,10280,10280,0
20241002,193300,727616140,10280,10280,10280,10280,0
20241002,193200,727616140,10280,10280,10280,10280,0
20241002,193100,727616140,10280,10280,10280,10280,0
20241002,193000,727616140,10280,10280,10280,10280,0
20241002,192900,727616140,10280,10280,10280,10280,0
20241002,192800,727616140,10280,10280,10280,10280,0
20241002,192700,727616140,10280,10280,10280,10280,0
20241002,192600,727616140,10280,10280,10280,10280,0
20241002,192500,727616140,10280,10280,10280,10280,0
20241002,192400,727616140,10280,10280,10280,10280,524
20241002,192300,727616140,10280,10280,10280,10280,0
20241002,192200,727616140,10280,10280,10280,10280,0
20241002,192100,727616140,10280,10280,10280,10280,0
20241002,192000,727616140,10280,10280,10280,10280,0
20241002,191900,727616140,10280,10280,10280,10280,0
20241002,191800,727616140,10280,10280,10280,10280,0
20241002,191700,727616140,10280,10280,10280,10280,0
20241002,191600,727616140,10280,10280,10280,10280,0
20241002,191500,727616140,10280,10280,10280,10280,0
20241002,191400,727616140,10280,10280,10280,10280,0
20241002,191300,727616140,10280,10280,10280,10280,0
20241002,191200,727616140,10280,10280,10280,10280,0
20241002,191100,727616140,10280,10280,10280,10280,0
20241002,191000,727616140,10280,10280,10280,10280,0
20241002,190900,727616140,10280,10280,10280,10280,0
20241002,190800,727616140,10280,10280,10280,10280,0
20241002,190700,727616140,10280,10280,10280,10280,0
20241002,190600,727616140,10280,10280,10280,10280,0
20241002,190500,727616140,10280,10280,10280,10280,0
20241002,190400,727616140,10280,10280,10280,10280,0
20241002,190300,727616140,10280,10280,10280,10280,0
20241002,190200,727616140,10280,10280,10280,10280,0
20241002,190100,727616140,10280,10280,10280,10280,0
20241002,190000,727616140,10280,10280,10280,10280,0
20241002,185900,727616140,10280,10280,10280,10280,0
20241002,185800,727616140,10280,10280,10280,10280,0
20241002,185700,727616140,10280,10280,10280,10280,0
20241002,185600,727616140,10280,10280,10280,10280,0
20241002,185500,727616140,10280,10280,10280,10280,0
20241002,185400,727616140,10280,10280,10280,10280,524
20241002,185300,727616140,10280,10280,10280,10280,0
20241002,185200,727616140,10280,10280,10280,10280,0
20241002,185100,727616140,10280,10280,10280,10280,0
20241002,185000,727616140,10280,10280,10280,10280,0
20241002,184900,727616140,10280,10280,10280,10280,0
20241002,184800,727616140,10280,10280,10280,10280,0
20241002,184700,727616140,10280,10280,10280,10280,0
20241002,184600,727616140,10280,10280,10280,10280,0
20241002,184500,727616140,10280,10280,10280,10280,0
20241002,184400,727616140,10280,10280,10280,10280,0
20241002,184300,727616140,10280,10280,10280,10280,0
20241002,184200,727616140,10280,10280,10280,10280,0
20241002,184100,727616140,10280,10280,10280,10280,0
20241002,184000,727616140,10280,10280,10280,10280,0
20241002,183900,727616140,10280,10280,10280,10280,0
20241002,183800,727616140,10280,10280,10280,10280,0
20241002,183700,727616140,10280,10280,10280,10280,0
20241002,183600,727616140,10280,10280,10280,10280,0
20241002,183500,727616140,10280,10280,10280,10280,0
20241002,183400,727616140,10280,10280,10280,10280,0
20241002,183300,727616140,10280,10280,10280,10280,0
20241002,183200,727616140,10280,10280,10280,10280,0
20241002,183100,727616140,10280,10280,10280,10280,0
20241002,183000,727616140,10280,10280,10280,10280,0
20241002,182900,727616140,10280,10280,10280,10280,0
20241002,182800,727616140,10280,10280,10280,10280,0
20241002,182700,727616140,10280,10280,10280,10280,0
20241002,182600,727616140,10280,10280,10280,10280,0
20241002,182500,727616140,10280,10280,10280,10280,0
20241002,182400,727616140,10280,10280,10280,10280,524
20241002,182300,727616140,10280,10280,10280,10280,0
20241002,182200,727616140,10280,10280,10280,10280,0
20241002,182100,727616140,10280,10280,10280,10280,0
20241002,182000,727616140,10280,10280,10280,10280,0
20241002,181900,727616140,10280,10280,10280,10280,0
20241002,181800,727616140,10280,10280,10280,10280,0
20241002,181700,727616140,10280,10280,10280,10280,0
20241002,181600,727616140,10280,10280,10280,10280,0
20241002,181500,727616140,10280,10280,10280,10280,0
20241002,181400,727616140,10280,10280,10280,10280,0
20241002,181300,727616140,10280,10280,10280,10280,0
20241002,181200,727616140,10280,10280,10280,10280,0
20241002,181100,727616140,10280,10280,10280,10280,0
20241002,181000,727616140,10280,10280,10280,10280,0
20241002,180900,727616140,10280,10280,10280,10280,0
20241002,180800,727616140,10280,10280,10280,10280,0
20241002,180700,727616140,10280,10280,10280,10280,0
20241002,180600,727616140,10280,10280,10280,10280,0
20241002,180500,727616140,10280,10280,10280,10280,0
20241002,180400,727616140,10280,10280,10280,10280,0
20241002,180300,727616140,10280,10280,10280,10280,0
20241002,180200,727616140,10280,10280,10280,10280,0
20241002,180100,727616140,10280,10280,10280,10280,0
20241002,180000,727616140,10280,10280,10280,10280,0
20241002,175900,727616140,10280,10280,10280,10280,0
20241002,175800,727616140,10280,10280,10280,10280,0
20241002,175700,727616140,10280,10280,10280,10280,0
20241002,175600,727616140,10280,10280,10280,10280,0
20241002,175500,727616140,10280,10280,10280,10280,0
20241002,175400,727616140,10280,10280,10280,10280,524
20241002,175300,727616140,10280,10280,10280,10280,0
20241002,175200,727616140,10280,10280,10280,10280,0
20241002,175100,727616140,10280,10280,10280,10280,0
20241002,175000,727616140,10280,10280,10280,10280,0
20241002,174900,727616140,10280,10280,10280,10280,0
20241002,174800,727616140,10280,10280,10280,10280,0
20241002,174700,727616140,10280,10280,10280,10280,0
20241002,174600,727616140,10280,10280,10280,10280,0
20241002,174500,727616140,10280,10280,10280,10280,0
20241002,174400,727616140,10280,10280,10280,10280,0
20241002,174300,727616140,10280,10280,10280,10280,0
20241002,174200,727616140,10280,10280,10280,10280,0
20241002,174100,727616140,10280,10280,10280,10280,0
20241002,174000,727616140,10280,10280,10280,10280,0
20241002,173900,727616140,10280,10280,10280,10280,0
20241002,173800,727616140,10280,10280,10280,10280,0
20241002,173700,727616140,10280,10280,10280,10280,0
20241002,173600,727616140,10280,10280,10280,10280,0
20241002,173500,727616140,10280,10280,10280,10280,0
20241002,173400,727616140,10280,10280,10280,10280,0
20241002,173300,727616140,10280,10280,10280,10280,0
20241002,173200,727616140,10280,10280,10280,10280,0
20241002,173100,727616140,10280,10280,10280,10280,0
20241002,173000,727616140,10280,10280,10280,10280,0
20241002,172900,727616140,10280,10280,10280,10280,0
20241002,172800,727616140,10280,10280,10280,10280,0
20241002,172700,727616140,10280,10280,10280,10280,0
20241002,172600,727616140,10280,10280,10280,10280,0
20241002,172500,727616140,10280,10280,10280,10280,0
20241002,172400,727616140,10280,10280,10280,10280,524
20241002,172300,727616140,10280,10280,10280,10280,0
20241002,172200,727616140,10280,10280,10280,10280,0
20241002,172100,727616140,10280,10280,10280,10280,0
20241002,172000,727616140,10280,10280,10280,10280,0
20241002,171900,727616140,10280,10280,10280,10280,0
20241002,171800,727616140,10280,10280,10280,10280,0
20241002,171700,727616140,10280,10280,10280,10280,0
20241002,171600,727616140,10280,10280,10280,10280,0
20241002,171500,727616140,10280,10280,10280,10280,0
20241002,171400,727616140,10280,10280,10280,10280,0
20241002,171300,727616140,10280,10280,10280,10280,0
20241002,171200,727616140,10280,10280,10280,10280,0
20241002,171100,727616140,10280,10280,10280,10280,0
20241002,171000,727616140,10280,10280,10280,10280,0
20241002,170900,727616140,10280,10280,10280,10280,0
20241002,170800,727616140,10280,10280,10280,10280,0
20241002,170700,727616140,10280,10280,10280,10280,0
20241002,170600,727616140,10280,10280,10280,10280,0
20241002,170500,727616140,10280,10280,10280,10280,0
20241002,170400,727616140,10280,10280,10280,10280,0
20241002,170300,727616140,10280,10280,10280,10280,0
20241002,170200,727616140,10280,10280,10280,10280,0
20241002,170100,727616140,10280,10280,10280,10280,0
20241002,170000,727616140,10280,10280,10280,10280,0
20241002,165900,727616140,10280,10280,10280,10280,0
20241002,165800,727616140,10280,10280,10280,10280,0
20241002,165700,727616140,10280,10280,10280,10280,0
20241002,165600,727616140,10280,10280,10280,10280,0
20241002,165500,727616140,10280,10280,10280,10280,0
20241002,165400,727616140,10280,10280,10280,10280,524
20241002,165300,727616140,10280,10280,10280,10280,0
20241002,165200,727616140,10280,10280,10280,10280,0
20241002,165100,727616140,10280,10280,10280,10280,0
20241002,165000,727616140,10280,10280,10280,10280,0
20241002,164900,727616140,10280,10280,10280,10280,0
20241002,164800,727616140,10280,10280,10280,10280,0
20241002,164700,727616140,10280,10280,10280,10280,0
20241002,164600,727616140,10280,10280,10280,10280,0
20241002,164500,727616140,10280,10280,10280,10280,0
20241002,164400,727616140,10280,10280,10280,10280,0
20241002,164300,727616140,10280,10280,10280,10280,0
20241002,164200,727616140,10280,10280,10280,10280,0
20241002,164100,727616140,10280,10280,10280,10280,0
20241002,164000,727616140,10280,10280,10280,10280,0
20241002,163900,727616140,10280,10280,10280,10280,0
20241002,163800,727616140,10280,10280,10280,10280,0
20241002,163700,727616140,10280,10280,10280,10280,0
20241002,163600,727616140,10280,10280,10280,10280,0
20241002,163500,727616140,10280,10280,10280,10280,0
20241002,163400,727616140,10280,10280,10280,10280,0
20241002,163300,727616140,10280,10280,10280,10280,0
20241002,163200,727616140,10280,10280,10280,10280,0
20241002,163100,727616140,10280,10280,10280,10280,0
20241002,163000,727616140,10280,10280,10280,10280,0
20241002,162900,727616140,10280,10280,10280,10280,0
20241002,162800,727616140,10280,10280,10280,10280,0
20241002,162700,727616140,10280,10280,10280,10280,0
20241002,162600,727616140,10280,10280,10280,10280,0
20241002,162500,727616140,10280,10280,10280,10280,0
20241002,162400,727616140,10280,10280,10280,10280,524
20241002,162300,727616140,10280,10280,10280,10280,0
20241002,162200,727616140,10280,10280,10280,10280,0
20241002,162100,727616140,10280,10280,10280,10280,0
20241002,162000,727616140,10280,10280,10280,10280,0
20241002,161900,727616140,10280,10280,10280,10280,0
20241002,161800,727616140,10280,10280,10280,10280,0
20241002,161700,727616140,10280,10280,10280,10280,0
20241002,161600,727616140,10280,10280,10280,10280,0
20241002,161500,727616140,10280,10280,10280,10280,0
20241002,161400,727616140,10280,10280,10280,10280,0
20241002,161300,727616140,10280,10280,10280,10280,0
20241002,161200,727616140,10280,10280,10280,10280,0
20241002,161100,727616140,10280,10280,10280,10280,0
20241002,161000,727616140,10280,10280,10280,10280,0
20241002,160900,727616140,10280,10280,10280,10280,0
20241002,160800,727616140,10280,10280,10280,10280,0
20241002,160700,727616140,10280,10280,10280,10280,0
20241002,160600,727616140,10280,10280,10280,10280,0
20241002,160500,727616140,10280,10280,10280,10280,0
20241002,160400,727616140,10280,10280,10280,10280,0
20241002,160300,727616140,10280,10280,10280,10280,0
20241002,160200,727616140,10280,10280,10280,10280,0
20241002,160100,727616140,10280,10280,10280,10280,0
20241002,160000,727616140,10280,10280,10280,10280,0
20241002,155900,727616140,10280,10280,10280,10280,0
20241002,155800,727616140,10280,10280,10280,10280,0
20241002,155700,727616140,10280,10280,10280,10280,0
20241002,155600,727616140,10280,10280,10280,10280,0
20241002,155500,727616140,10280,10280,10280,10280,0
20241002,155400,727616140,10280,10280,10280,10280,524
20241002,155300,727616140,10280,10280,10280,10280,0
20241002,155200,727616140,10280,10280,10280,10280,0
20241002,155100,727616140,10280,10280,10280,10280,0
20241002,155000,727616140,10280,10280,10280,10280,0
20241002,154900,727616140,10280,10280,10280,10280,0
20241002,154800,727616140,10280,10280,10280,10280,0
20241002,154700,727616140,10280,10280,10280,10280,0
20241002,154600,727616140,10280,10280,10280,10280,0
20241002,154500,727616140,10280,10280,10280,10280,0
20241002,154400,727616140,10280,10280,10280,10280,0
20241002,154300,727616140,10280,10280,10280,10280,0
20241002,154200,727616140,10280,10280,10280,10280,0
20241002,154100,727616140,10280,10280,10280,10280,0
20241002,154000,727616140,10280,10280,10280,10280,0
20241002,153900,727616140,10280,10280,10280,10280,0
20241002,153800,727616140,10280,10280,10280,10280,0
20241002,153700,727616140,10280,10280,10280,10280,0
20241002,153600,727616140,10280,10280,10280,10280,0
20241002,153500,727616140,10280,10280,10280,10280,0
20241002,153400,727616140,10280,10280,10280,10280,0
20241002,153300,727616140,10280,10280,10280,10280,0
20241002,153200,727616140,10280,10280,10280,10280,0
20241002,153100,727616140,10280,10280,10280,10280,0
20241002,153000,727616140,10280,10280,10280,10280,524
20241002,152900,722229420,10260,10260,10260,10260,0
20241002,152800,722229420,10260,10260,10260,10260,0
20241002,152700,722229420,10260,10260,10260,10260,0
20241002,152600,722229420,10260,10260,10260,10260,0
20241002,152500,722229420,10260,10260,10260,10260,0
20241002,152400,722229420,10260,10260,10260,10260,0
20241002,152300,722229420,10260,10260,10260,10260,0
20241002,152200,722229420,10260,10260,10260,10260,0
20241002,152100,722229420,10260,10260,10260,10260,0
20241002,152000,722229420,10260,10260,10260,10260,0
20241002,151900,722229420,10260,10270,10270,10260,77
20241002,151800,721438910,10270,10260,10270,10260,157
20241002,151700,719826590,10270,10270,10270,10270,237
20241002,151600,717392600,10270,10270,10270,10270,103
20241002,151500,716334790,10260,10260,10260,10260,83
20241002,151400,715483210,10270,10270,10270,10270,11
20241002,151300,715370240,10270,10270,10270,10270,10
20241002,151200,715267540,10270,10270,10270,10270,1
20241002,151100,715257270,10270,10270,10270,10270,76
20241002,151000,714476750,10270,10270,10270,10270,30
20241002,150900,714168650,10270,10260,10270,10260,56
20241002,150800,713593910,10270,10270,10270,10270,77
20241002,150700,712803120,10260,10250,10260,10250,734
20241002,150600,705273160,10260,10260,10260,10260,0
20241002,150500,705273160,10260,10260,10260,10260,23
20241002,150400,705037180,10250,10250,10250,10250,255
20241002,150300,702423430,10250,10250,10250,10250,218
20241002,150200,700188930,10250,10250,10250,10250,0
20241002,150100,700188930,10250,10250,10250,10250,1276
20241002,150000,687109930,10250,10260,10260,10250,437
20241002,145900,682626680,10260,10260,10270,10260,227
20241002,145800,680297580,10260,10260,10260,10260,205
20241002,145700,678194280,10270,10270,10270,10270,0
20241002,145600,678194280,10270,10270,10270,10270,1383
20241002,145500,663990870,10270,10280,10280,10270,178
20241002,145400,662161300,10280,10290,10290,10280,3370
20241002,145300,627517690,10280,10280,10280,10280,0
20241002,145200,627517690,10280,10280,10290,10280,116
20241002,145100,626325150,10290,10290,10290,10290,2
20241002,145000,626304570,10280,10280,10280,10280,229
20241002,144900,623950450,10280,10280,10280,10280,209
20241002,144800,621801930,10290,10280,10290,10280,17
20241002,144700,621627150,10290,10290,10290,10290,4
20241002,144600,621585990,10290,10290,10290,10290,229
20241002,144500,619229580,10310,10300,10310,10300,187
20241002,144400,617302480,10300,10300,10300,10300,415
20241002,144300,613027980,10300,10300,10300,10300,0
20241002,144200,613027980,10300,10300,10300,10300,7
20241002,144100,612955880,10300,10300,10300,10300,0
20241002,144000,612955880,10300,10300,10300,10300,104
20241002,143900,611884680,10300,10290,10300,10290,204
20241002,143800,609785500,10300,10300,10300,10300,0
20241002,143700,609785500,10300,10300,10300,10300,2
20241002,143600,609764900,10290,10290,10290,10290,100
20241002,143500,608735900,10300,10300,10300,10300,0
20241002,143400,608735900,10300,10300,10300,10300,19
20241002,143300,608540200,10290,10290,10290,10290,616
20241002,143200,602201560,10290,10290,10290,10290,102
20241002,143100,601151980,10290,10290,10290,10290,0
20241002,143000,601151980,10290,10290,10290,10290,0
20241002,142900,601151980,10290,10290,10290,10290,0
20241002,142800,601151980,10290,10290,10290,10290,0
20241002,142700,601151980,10290,10290,10290,10290,0
20241002,142600,601151980,10290,10290,10290,10290,100
20241002,142500,600122980,10300,10300,10300,10300,1
20241002,142400,600112680,10300,10300,10300,10300,56
20241002,142300,599535880,10300,10300,10300,10300,20
20241002,142200,599329880,10300,10290,10300,10290,86
20241002,142100,598444930,10300,10300,10300,10300,15
20241002,142000,598290430,10300,10300,10300,10300,0
20241002,141900,598290430,10300,10300,10300,10300,2
20241002,141800,598269830,10300,10300,10300,10300,7
20241002,141700,598197730,10300,10300,10300,10300,0
20241002,141600,598197730,10300,10300,10300,10300,70
20241002,141500,597476730,10300,10300,10300,10290,103
20241002,141400,596415960,10290,10290,10290,10290,0
20241002,141300,596415960,10290,10290,10290,10290,0
20241002,141200,596415960,10290,10300,10300,10280,391
20241002,141100,592395750,10300,10300,10300,10300,101
20241002,141000,591355450,10300,10300,10300,10300,0
20241002,140900,591355450,10300,10300,10300,10300,0
20241002,140800,591355450,10300,10300,10300,10300,12
20241002,140700,591231850,10290,10290,10290,10290,1067
20241002,140600,580252420,10280,10280,10280,10280,0
20241002,140500,580252420,10280,10280,10280,10280,167
20241002,140400,578535660,10290,10290,10290,10290,2
20241002,140300,578515080,10280,10280,10280,10280,14
20241002,140200,578371160,10280,10280,10280,10280,5
20241002,140100,578319760,10280,10280,10280,10280,0
20241002,140000,578319760,10280,10280,10280,10280,4
20241002,135900,578278640,10280,10280,10280,10280,8
20241002,135800,578196400,10280,10280,10280,10280,0
20241002,135700,578196400,10280,10280,10280,10280,9
20241002,135600,578103880,10270,10270,10270,10270,1
20241002,135500,578093610,10270,10280,10280,10270,5163
20241002,135400,525029120,10300,10300,10300,10300,0
20241002,135300,525029120,10300,10300,10300,10300,0
20241002,135200,525029120,10300,10300,10300,10300,0
20241002,135100,525029120,10300,10300,10300,10300,11
20241002,135000,524915820,10300,10300,10300,10300,0
20241002,134900,524915820,10300,10300,10300,10300,8
20241002,134800,524833420,10300,10300,10300,10300,10
20241002,134700,524730420,10300,10290,10300,10290,66
20241002,134600,524051120,10290,10290,10290,10290,3
20241002,134500,524020250,10280,10280,10280,10280,0
20241002,134400,524020250,10280,10280,10280,10280,0
20241002,134300,524020250,10280,10280,10280,10280,0
20241002,134200,524020250,10280,10280,10280,10280,250
20241002,134100,521450250,10280,10280,10280,10280,1
20241002,134000,521439970,10280,10280,10280,10280,255
20241002,133900,518818570,10280,10280,10280,10280,0
20241002,133800,518818570,10280,10280,10280,10280,0
20241002,133700,518818570,10280,10310,10310,10280,128
20241002,133600,517502150,10300,10300,10300,10300,106
20241002,133500,516410350,10300,10300,10300,10290,1678
20241002,133400,499127950,10300,10310,10310,10300,513
20241002,133300,493844040,10300,10310,10310,10300,1143
20241002,133200,482061220,10310,10320,10320,10310,25
20241002,133100,481803460,10320,10340,10340,10320,12
20241002,133000,481679580,10310,10320,10320,10310,138
20241002,132900,480255810,10320,10320,10320,10320,0
20241002,132800,480255810,10320,10320,10320,10320,59
20241002,132700,479646930,10320,10340,10340,10320,85
20241002,132600,478769080,10340,10340,10340,10340,6
20241002,132500,478707040,10340,10350,10350,10340,2
20241002,132400,478686350,10340,10340,10340,10340,1
20241002,132300,478676010,10340,10340,10340,10340,0
20241002,132200,478676010,10340,10340,10340,10340,55
20241002,132100,478107310,10360,10360,10360,10360,0
20241002,132000,478107310,10360,10350,10360,10350,2
20241002,131900,478086600,10340,10340,10340,10340,0
20241002,131800,478086600,10340,10340,10340,10340,22
20241002,131700,477859120,10340,10340,10340,10340,129
20241002,131600,476525260,10340,10340,10340,10340,0
20241002,131500,476525260,10340,10340,10340,10340,6
20241002,131400,476463220,10330,10330,10340,10330,7
20241002,131300,476390900,10330,10340,10340,10330,3
20241002,131200,476359900,10340,10340,10350,10340,5
20241002,131100,476308170,10330,10330,10330,10330,0
20241002,131000,476308170,10330,10330,10330,10330,0
20241002,130900,476308170,10330,10330,10330,10330,10
20241002,130800,476204870,10330,10340,10380,10330,101
20241002,130700,475159200,10340,10370,10370,10340,665
20241002,130600,468274120,10370,10370,10370,10370,0
20241002,130500,468274120,10370,10380,10380,10370,35
20241002,130400,467910990,10390,10390,10390,10390,0
20241002,130300,467910990,10390,10390,10390,10390,0
20241002,130200,467910990,10390,10390,10390,10390,9
20241002,130100,467817480,10390,10390,10390,10390,0
20241002,130000,467817480,10390,10390,10390,10390,20
20241002,125900,467609680,10390,10400,10400,10390,21
20241002,125800,467391370,10390,10380,10390,10370,43
20241002,125700,466944940,10390,10370,10390,10370,10
20241002,125600,466841210,10380,10400,10400,10380,2
20241002,125500,466820430,10380,10390,10400,10380,3
20241002,125400,466789260,10400,10400,10400,10400,0
20241002,125300,466789260,10400,10400,10400,10380,5
20241002,125200,466737300,10380,10380,10390,10370,17
20241002,125100,466560830,10380,10390,10390,10380,3
20241002,125000,466529680,10380,10390,10390,10380,39
20241002,124900,466124630,10400,10400,10400,10400,23
20241002,124800,465885430,10400,10400,10400,10400,9
20241002,124700,465791830,10400,10400,10410,10400,194
20241002,124600,463772470,10400,10400,10400,10400,0
20241002,124500,463772470,10400,10400,10400,10400,1
20241002,124400,463762070,10390,10390,10390,10390,0
20241002,124300,463762070,10390,10390,10390,10390,1
20241002,124200,463751680,10400,10400,10400,10400,8
20241002,124100,463668480,10400,10400,10400,10400,1
20241002,124000,463658080,10400,10400,10400,10400,0
20241002,123900,463658080,10400,10400,10400,10400,16
20241002,123800,463491680,10400,10400,10400,10400,0
20241002,123700,463491680,10400,10390,10400,10390,4
20241002,123600,463450100,10390,10390,10390,10360,134
20241002,123500,462058160,10390,10380,10390,10350,41
20241002,123400,461633300,10390,10390,10390,10390,0
20241002,123300,461633300,10390,10380,10390,10380,15
20241002,123200,461477590,10380,10380,10380,10380,43
20241002,123100,461031250,10380,10380,10380,10380,0
20241002,123000,461031250,10380,10380,10380,10380,0
20241002,122900,461031250,10380,10380,10380,10380,6
20241002,122800,460968970,10380,10380,10380,10380,0
20241002,122700,460968970,10380,10370,10380,10360,45
20241002,122600,460502310,10350,10350,10350,10350,0
20241002,122500,460502310,10350,10350,10350,10350,255
20241002,122400,457863060,10350,10350,10350,10350,0
20241002,122300,457863060,10350,10350,10350,10350,10
20241002,122200,457759560,10350,10350,10350,10350,0
20241002,122100,457759560,10350,10350,10350,10350,0
20241002,122000,457759560,10350,10350,10350,10350,0
20241002,121900,457759560,10350,10350,10350,10350,0
20241002,121800,457759560,10350,10350,10350,10350,1
20241002,121700,457749210,10350,10350,10350,10350,0
20241002,121600,457749210,10350,10350,10350,10350,5
20241002,121500,457697460,10350,10350,10350,10350,0
20241002,121400,457697460,10350,10350,10350,10350,1
20241002,121300,457687110,10350,10350,10350,10350,0
20241002,121200,457687110,10350,10350,10350,10350,20
20241002,121100,457480110,10350,10340,10350,10340,130
20241002,121000,456135900,10340,10340,10340,10340,0
20241002,120900,456135900,10340,10340,10340,10340,0
20241002,120800,456135900,10340,10340,10340,10340,1
20241002,120700,456125560,10330,10330,10330,10330,0
20241002,120600,456125560,10330,10330,10330,10330,0
20241002,120500,456125560,10330,10310,10330,10310,77
20241002,120400,455330710,10310,10320,10320,10310,10
20241002,120300,455227590,10320,10320,10320,10320,2
20241002,120200,455206950,10310,10310,10310,10310,0
20241002,120100,455206950,10310,10310,10310,10310,0
20241002,120000,455206950,10310,10310,10310,10310,0
20241002,115900,455206950,10310,10310,10310,10310,94
20241002,115800,454237810,10310,10320,10320,10310,162
20241002,115700,452567540,10320,10320,10320,10310,105
20241002,115600,451484580,10340,10340,10340,10320,67
20241002,115500,450792370,10340,10320,10340,10320,3
20241002,115400,450761370,10340,10340,10340,10340,0
20241002,115300,450761370,10340,10340,10340,10340,13
20241002,115200,450626950,10310,10310,10310,10310,20
20241002,115100,450420750,10310,10310,10310,10310,14
20241002,115000,450276410,10310,10310,10310,10310,14
20241002,114900,450132070,10330,10330,10330,10330,19
20241002,114800,449935800,10310,10310,10310,10310,0
20241002,114700,449935800,10310,10310,10310,10310,0
20241002,114600,449935800,10310,10320,10320,10310,273
20241002,114500,447120340,10330,10320,10330,10320,102
20241002,114400,446067680,10330,10330,10330,10330,0
20241002,114300,446067680,10330,10330,10330,10330,0
20241002,114200,446067680,10330,10330,10330,10330,1
20241002,114100,446057350,10320,10340,10340,10320,185
20241002,114000,444147750,10340,10340,10340,10340,3
20241002,113900,444116730,10340,10340,10340,10340,0
20241002,113800,444116730,10340,10340,10340,10340,0
20241002,113700,444116730,10340,10330,10340,10310,679
20241002,113600,437106400,10330,10370,10370,10330,1326
20241002,113500,423369650,10370,10370,10370,10370,99
20241002,113400,422343020,10370,10380,10380,10370,175
20241002,113300,420527280,10390,10390,10390,10390,0
20241002,113200,420527280,10390,10390,10390,10390,0
20241002,113100,420527280,10390,10390,10390,10390,0
20241002,113000,420527280,10390,10390,10390,10390,0
20241002,112900,420527280,10390,10390,10390,10390,2
20241002,112800,420506500,10380,10380,10380,10380,0
20241002,112700,420506500,10380,10380,10380,10380,0
20241002,112600,420506500,10380,10380,10380,10380,20
20241002,112500,420298900,10380,10380,10380,10380,0
20241002,112400,420298900,10380,10380,10380,10380,7
20241002,112300,420226240,10370,10370,10370,10370,0
20241002,112200,420226240,10370,10370,10370,10370,0
20241002,112100,420226240,10370,10370,10370,10370,0
20241002,112000,420226240,10370,10370,10370,10370,145
20241002,111900,418722590,10370,10360,10370,10360,79
20241002,111800,417903420,10370,10370,10370,10370,0
20241002,111700,417903420,10370,10360,10370,10360,2
20241002,111600,417882690,10350,10350,10350,10350,18
20241002,111500,417696390,10350,10350,10350,10350,3
20241002,111400,417665340,10350,10350,10350,10350,31
20241002,111300,417344490,10350,10350,10350,10350,0
20241002,111200,417344490,10350,10350,10350,10350,2
20241002,111100,417323790,10350,10350,10350,10350,18
20241002,111000,417137490,10350,10350,10350,10350,0
20241002,110900,417137490,10350,10350,10350,10350,49
20241002,110800,416630340,10350,10360,10360,10350,16
20241002,110700,416464620,10350,10350,10360,10330,636
20241002,110600,409884310,10350,10390,10390,10350,157
20241002,110500,408255360,10390,10390,10390,10370,117
20241002,110400,407039750,10400,10380,10400,10380,26
20241002,110300,406769850,10380,10380,10380,10380,0
20241002,110200,406769850,10380,10380,10380,10380,0
20241002,110100,406769850,10380,10380,10380,10380,0
20241002,110000,406769850,10380,10380,10380,10380,0
20241002,105900,406769850,10380,10370,10380,10370,35
20241002,105800,406406880,10360,10360,10360,10360,42
20241002,105700,405971760,10360,10360,10360,10360,0
20241002,105600,405971760,10360,10360,10360,10360,50
20241002,105500,405453760,10360,10360,10360,10360,1
20241002,105400,405443400,10370,10370,10370,10370,10
20241002,105300,405339700,10370,10370,10370,10370,25
20241002,105200,405080450,10370,10360,10370,10360,338
20241002,105100,401578240,10360,10360,10360,10360,30
20241002,105000,401267440,10350,10350,10350,10350,42
20241002,104900,400832740,10350,10350,10350,10350,20
20241002,104800,400625740,10350,10360,10360,10350,141
20241002,104700,399165110,10350,10350,10350,10350,3
20241002,104600,399134060,10360,10360,10360,10360,0
20241002,104500,399134060,10360,10360,10360,10360,1
20241002,104400,399123700,10370,10370,10370,10370,0
20241002,104300,399123700,10370,10370,10370,10370,60
20241002,104200,398501500,10370,10380,10380,10370,9
20241002,104100,398408090,10370,10410,10410,10370,221
20241002,104000,396114040,10370,10370,10370,10370,0
20241002,103900,396114040,10370,10370,10370,10370,23
20241002,103800,395875530,10370,10370,10370,10370,74
20241002,103700,395108150,10370,10370,10370,10370,0
20241002,103600,395108150,10370,10370,10370,10370,47
20241002,103500,394620760,10370,10390,10390,10370,551
20241002,103400,388900350,10390,10390,10390,10390,1
20241002,103300,388889960,10390,10390,10400,10390,12
20241002,103200,388765250,10390,10390,10390,10390,50
20241002,103100,388245750,10390,10390,10390,10390,0
20241002,103000,388245750,10390,10390,10390,10390,0
20241002,102900,388245750,10390,10390,10400,10390,160
20241002,102800,386583110,10390,10370,10390,10370,16
20241002,102700,386417140,10370,10360,10370,10360,31
20241002,102600,386095970,10360,10360,10360,10360,50
20241002,102500,385577970,10360,10360,10360,10360,0
20241002,102400,385577970,10360,10350,10360,10350,14
20241002,102300,385433060,10350,10350,10350,10350,2
20241002,102200,385412360,10350,10350,10350,10350,0
20241002,102100,385412360,10350,10350,10350,10350,11
20241002,102000,385298510,10350,10350,10350,10350,41
20241002,101900,384874160,10350,10350,10350,10350,10
20241002,101800,384770660,10350,10350,10350,10350,11
20241002,101700,384656810,10340,10340,10340,10340,40
20241002,101600,384243210,10340,10320,10340,10320,193
20241002,101500,382250110,10310,10310,10310,10310,30
20241002,101400,381940810,10300,10310,10310,10300,250
20241002,101300,379365450,10320,10320,10320,10320,0
20241002,101200,379365450,10320,10310,10320,10310,102
20241002,101100,378313320,10300,10300,10300,10300,0
20241002,101000,378313320,10300,10300,10300,10300,0
20241002,100900,378313320,10300,10310,10310,10300,1366
20241002,100800,364242470,10320,10320,10320,10320,3
20241002,100700,364211510,10330,10320,10330,10320,102
20241002,100600,363158350,10310,10300,10310,10300,79
20241002,100500,362344140,10300,10300,10300,10300,0
20241002,100400,362344140,10300,10290,10300,10290,5
20241002,100300,362292660,10300,10290,10300,10290,13
20241002,100200,362158770,10300,10290,10310,10290,13
20241002,100100,362024780,10280,10280,10280,10280,27
20241002,100000,361747220,10280,10280,10280,10280,2
20241002,095900,361726660,10280,10270,10280,10270,54
20241002,095800,361171960,10260,10260,10260,10260,5
20241002,095700,361120660,10260,10260,10260,10260,2
20241002,095600,361100140,10260,10260,10260,10260,50
20241002,095500,360587140,10270,10270,10270,10270,0
20241002,095400,360587140,10270,10270,10270,10270,2
20241002,095300,360566600,10240,10240,10240,10240,94
20241002,095200,359604040,10240,10240,10240,10240,242
20241002,095100,357125960,10260,10260,10260,10250,156
20241002,095000,355526420,10270,10250,10280,10250,205
20241002,094900,353425080,10220,10230,10230,10220,111
20241002,094800,352290040,10240,10240,10240,10240,1
20241002,094700,352279800,10250,10240,10260,10240,581
20241002,094600,346328870,10240,10240,10240,10240,19
20241002,094500,346134310,10240,10220,10240,10210,1550
20241002,094400,330301630,10210,10220,10220,10210,1762
20241002,094300,312311310,10220,10220,10220,10220,3
20241002,094200,312280650,10210,10240,10280,10210,3346
20241002,094100,278047930,10240,10230,10240,10230,9
20241002,094000,277955850,10230,10230,10230,10230,158
20241002,093900,276339510,10230,10230,10230,10230,15
20241002,093800,276186060,10230,10230,10230,10230,5
20241002,093700,276134910,10230,10230,10230,10230,215
20241002,093600,273935460,10240,10240,10240,10240,78
20241002,093500,273136740,10240,10240,10240,10240,53
20241002,093400,272594020,10240,10230,10240,10230,13
20241002,093300,272461020,10230,10230,10230,10230,0
20241002,093200,272461020,10230,10230,10230,10230,1
20241002,093100,272450790,10210,10230,10230,10210,271
20241002,093000,269681570,10240,10240,10250,10240,310
20241002,092900,266507100,10230,10250,10250,10220,1864
20241002,092800,247420760,10250,10260,10260,10250,441
20241002,092700,242900390,10260,10250,10260,10250,274
20241002,092600,240091770,10260,10270,10270,10260,500
20241002,092500,234960150,10280,10280,10280,10280,15
20241002,092400,234805950,10280,10280,10280,10280,57
20241002,092300,234219990,10280,10290,10300,10280,3365
20241002,092200,199606710,10280,10290,10290,10280,341
20241002,092100,196100820,10290,10340,10340,10290,1703
20241002,092000,178554250,10330,10340,10340,10330,70
20241002,091900,177830570,10340,10330,10340,10310,1923
20241002,091800,157995320,10330,10390,10390,10330,3602
20241002,091700,120658230,10410,10400,10410,10400,514
20241002,091600,115312170,10400,10410,10410,10390,2211
20241002,091500,92314250,10420,10430,10430,10410,1985
20241002,091400,71632190,10400,10400,10400,10400,367
20241002,091300,67815390,10370,10380,10410,10370,848
20241002,091200,59000080,10350,10350,10350,10350,1155
20241002,091100,47045830,10350,10390,10390,10350,633
20241002,091000,40491530,10370,10400,10400,10370,802
20241002,090900,32167440,10420,10420,10420,10420,2
20241002,090800,32146600,10450,10420,10450,10420,150
20241002,090700,30582340,10380,10380,10420,10380,542
20241002,090600,24956260,10380,10390,10400,10380,101
20241002,090500,23906940,10400,10410,10410,10400,40
20241002,090400,23490840,10410,10370,10410,10370,211
20241002,090300,21301410,10410,10460,10460,10370,447
20241002,090200,16656350,10400,10420,10420,10400,1067
20241002,090100,5558980,10440,10540,10540,10440,355
20241002,090000,1830200,10550,10580,10580,10550,172