KissMeData/099430/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,200900,670808080,5150,5150,5150,5150,10153
20241004,200800,670808080,5150,5150,5150,5150,0
20241004,200700,670808080,5150,5150,5150,5150,0
20241004,200600,670808080,5150,5150,5150,5150,0
20241004,200500,670808080,5150,5150,5150,5150,0
20241004,200400,670808080,5150,5150,5150,5150,0
20241004,200300,670808080,5150,5150,5150,5150,0
20241004,200200,670808080,5150,5150,5150,5150,0
20241004,200100,670808080,5150,5150,5150,5150,0
20241004,200000,670808080,5150,5150,5150,5150,0
20241004,195900,670808080,5150,5150,5150,5150,0
20241004,195800,670808080,5150,5150,5150,5150,0
20241004,195700,670808080,5150,5150,5150,5150,0
20241004,195600,670808080,5150,5150,5150,5150,0
20241004,195500,670808080,5150,5150,5150,5150,0
20241004,195400,670808080,5150,5150,5150,5150,0
20241004,195300,670808080,5150,5150,5150,5150,0
20241004,195200,670808080,5150,5150,5150,5150,0
20241004,195100,670808080,5150,5150,5150,5150,0
20241004,195000,670808080,5150,5150,5150,5150,0
20241004,194900,670808080,5150,5150,5150,5150,0
20241004,194800,670808080,5150,5150,5150,5150,0
20241004,194700,670808080,5150,5150,5150,5150,0
20241004,194600,670808080,5150,5150,5150,5150,0
20241004,194500,670808080,5150,5150,5150,5150,0
20241004,194400,670808080,5150,5150,5150,5150,0
20241004,194300,670808080,5150,5150,5150,5150,0
20241004,194200,670808080,5150,5150,5150,5150,0
20241004,194100,670808080,5150,5150,5150,5150,0
20241004,194000,670808080,5150,5150,5150,5150,0
20241004,193900,670808080,5150,5150,5150,5150,10153
20241004,193800,670808080,5150,5150,5150,5150,0
20241004,193700,670808080,5150,5150,5150,5150,0
20241004,193600,670808080,5150,5150,5150,5150,0
20241004,193500,670808080,5150,5150,5150,5150,0
20241004,193400,670808080,5150,5150,5150,5150,0
20241004,193300,670808080,5150,5150,5150,5150,0
20241004,193200,670808080,5150,5150,5150,5150,0
20241004,193100,670808080,5150,5150,5150,5150,0
20241004,193000,670808080,5150,5150,5150,5150,0
20241004,192900,670808080,5150,5150,5150,5150,0
20241004,192800,670808080,5150,5150,5150,5150,0
20241004,192700,670808080,5150,5150,5150,5150,0
20241004,192600,670808080,5150,5150,5150,5150,0
20241004,192500,670808080,5150,5150,5150,5150,0
20241004,192400,670808080,5150,5150,5150,5150,0
20241004,192300,670808080,5150,5150,5150,5150,0
20241004,192200,670808080,5150,5150,5150,5150,0
20241004,192100,670808080,5150,5150,5150,5150,0
20241004,192000,670808080,5150,5150,5150,5150,0
20241004,191900,670808080,5150,5150,5150,5150,0
20241004,191800,670808080,5150,5150,5150,5150,0
20241004,191700,670808080,5150,5150,5150,5150,0
20241004,191600,670808080,5150,5150,5150,5150,0
20241004,191500,670808080,5150,5150,5150,5150,0
20241004,191400,670808080,5150,5150,5150,5150,0
20241004,191300,670808080,5150,5150,5150,5150,0
20241004,191200,670808080,5150,5150,5150,5150,0
20241004,191100,670808080,5150,5150,5150,5150,0
20241004,191000,670808080,5150,5150,5150,5150,0
20241004,190900,670808080,5150,5150,5150,5150,10153
20241004,190800,670808080,5150,5150,5150,5150,0
20241004,190700,670808080,5150,5150,5150,5150,0
20241004,190600,670808080,5150,5150,5150,5150,0
20241004,190500,670808080,5150,5150,5150,5150,0
20241004,190400,670808080,5150,5150,5150,5150,0
20241004,190300,670808080,5150,5150,5150,5150,0
20241004,190200,670808080,5150,5150,5150,5150,0
20241004,190100,670808080,5150,5150,5150,5150,0
20241004,190000,670808080,5150,5150,5150,5150,0
20241004,185900,670808080,5150,5150,5150,5150,0
20241004,185800,670808080,5150,5150,5150,5150,0
20241004,185700,670808080,5150,5150,5150,5150,0
20241004,185600,670808080,5150,5150,5150,5150,0
20241004,185500,670808080,5150,5150,5150,5150,0
20241004,185400,670808080,5150,5150,5150,5150,0
20241004,185300,670808080,5150,5150,5150,5150,0
20241004,185200,670808080,5150,5150,5150,5150,0
20241004,185100,670808080,5150,5150,5150,5150,0
20241004,185000,670808080,5150,5150,5150,5150,0
20241004,184900,670808080,5150,5150,5150,5150,0
20241004,184800,670808080,5150,5150,5150,5150,0
20241004,184700,670808080,5150,5150,5150,5150,0
20241004,184600,670808080,5150,5150,5150,5150,0
20241004,184500,670808080,5150,5150,5150,5150,0
20241004,184400,670808080,5150,5150,5150,5150,0
20241004,184300,670808080,5150,5150,5150,5150,0
20241004,184200,670808080,5150,5150,5150,5150,0
20241004,184100,670808080,5150,5150,5150,5150,0
20241004,184000,670808080,5150,5150,5150,5150,0
20241004,183900,670808080,5150,5150,5150,5150,10153
20241004,183800,670808080,5150,5150,5150,5150,0
20241004,183700,670808080,5150,5150,5150,5150,0
20241004,183600,670808080,5150,5150,5150,5150,0
20241004,183500,670808080,5150,5150,5150,5150,0
20241004,183400,670808080,5150,5150,5150,5150,0
20241004,183300,670808080,5150,5150,5150,5150,0
20241004,183200,670808080,5150,5150,5150,5150,0
20241004,183100,670808080,5150,5150,5150,5150,0
20241004,183000,670808080,5150,5150,5150,5150,0
20241004,182900,670808080,5150,5150,5150,5150,0
20241004,182800,670808080,5150,5150,5150,5150,0
20241004,182700,670808080,5150,5150,5150,5150,0
20241004,182600,670808080,5150,5150,5150,5150,0
20241004,182500,670808080,5150,5150,5150,5150,0
20241004,182400,670808080,5150,5150,5150,5150,0
20241004,182300,670808080,5150,5150,5150,5150,0
20241004,182200,670808080,5150,5150,5150,5150,0
20241004,182100,670808080,5150,5150,5150,5150,0
20241004,182000,670808080,5150,5150,5150,5150,0
20241004,181900,670808080,5150,5150,5150,5150,0
20241004,181800,670808080,5150,5150,5150,5150,0
20241004,181700,670808080,5150,5150,5150,5150,0
20241004,181600,670808080,5150,5150,5150,5150,0
20241004,181500,670808080,5150,5150,5150,5150,0
20241004,181400,670808080,5150,5150,5150,5150,0
20241004,181300,670808080,5150,5150,5150,5150,0
20241004,181200,670808080,5150,5150,5150,5150,0
20241004,181100,670808080,5150,5150,5150,5150,0
20241004,181000,670808080,5150,5150,5150,5150,0
20241004,180900,670808080,5150,5150,5150,5150,10153
20241004,180800,670808080,5150,5150,5150,5150,0
20241004,180700,670808080,5150,5150,5150,5150,0
20241004,180600,670808080,5150,5150,5150,5150,0
20241004,180500,670808080,5150,5150,5150,5150,0
20241004,180400,670808080,5150,5150,5150,5150,0
20241004,180300,670808080,5150,5150,5150,5150,0
20241004,180200,670808080,5150,5150,5150,5150,0
20241004,180100,670808080,5150,5150,5150,5150,0
20241004,180000,670808080,5150,5150,5150,5150,0
20241004,175900,670808080,5150,5150,5150,5150,0
20241004,175800,670808080,5150,5150,5150,5150,0
20241004,175700,670808080,5150,5150,5150,5150,0
20241004,175600,670808080,5150,5150,5150,5150,0
20241004,175500,670808080,5150,5150,5150,5150,0
20241004,175400,670808080,5150,5150,5150,5150,0
20241004,175300,670808080,5150,5150,5150,5150,0
20241004,175200,670808080,5150,5150,5150,5150,0
20241004,175100,670808080,5150,5150,5150,5150,0
20241004,175000,670808080,5150,5150,5150,5150,0
20241004,174900,670808080,5150,5150,5150,5150,0
20241004,174800,670808080,5150,5150,5150,5150,0
20241004,174700,670808080,5150,5150,5150,5150,0
20241004,174600,670808080,5150,5150,5150,5150,0
20241004,174500,670808080,5150,5150,5150,5150,0
20241004,174400,670808080,5150,5150,5150,5150,0
20241004,174300,670808080,5150,5150,5150,5150,0
20241004,174200,670808080,5150,5150,5150,5150,0
20241004,174100,670808080,5150,5150,5150,5150,0
20241004,174000,670808080,5150,5150,5150,5150,0
20241004,173900,670808080,5150,5150,5150,5150,10153
20241004,173800,670808080,5150,5150,5150,5150,0
20241004,173700,670808080,5150,5150,5150,5150,0
20241004,173600,670808080,5150,5150,5150,5150,0
20241004,173500,670808080,5150,5150,5150,5150,0
20241004,173400,670808080,5150,5150,5150,5150,0
20241004,173300,670808080,5150,5150,5150,5150,0
20241004,173200,670808080,5150,5150,5150,5150,0
20241004,173100,670808080,5150,5150,5150,5150,0
20241004,173000,670808080,5150,5150,5150,5150,0
20241004,172900,670808080,5150,5150,5150,5150,0
20241004,172800,670808080,5150,5150,5150,5150,0
20241004,172700,670808080,5150,5150,5150,5150,0
20241004,172600,670808080,5150,5150,5150,5150,0
20241004,172500,670808080,5150,5150,5150,5150,0
20241004,172400,670808080,5150,5150,5150,5150,0
20241004,172300,670808080,5150,5150,5150,5150,0
20241004,172200,670808080,5150,5150,5150,5150,0
20241004,172100,670808080,5150,5150,5150,5150,0
20241004,172000,670808080,5150,5150,5150,5150,0
20241004,171900,670808080,5150,5150,5150,5150,0
20241004,171800,670808080,5150,5150,5150,5150,0
20241004,171700,670808080,5150,5150,5150,5150,0
20241004,171600,670808080,5150,5150,5150,5150,0
20241004,171500,670808080,5150,5150,5150,5150,0
20241004,171400,670808080,5150,5150,5150,5150,0
20241004,171300,670808080,5150,5150,5150,5150,0
20241004,171200,670808080,5150,5150,5150,5150,0
20241004,171100,670808080,5150,5150,5150,5150,0
20241004,171000,670808080,5150,5150,5150,5150,0
20241004,170900,670808080,5150,5150,5150,5150,10153
20241004,170800,670808080,5150,5150,5150,5150,0
20241004,170700,670808080,5150,5150,5150,5150,0
20241004,170600,670808080,5150,5150,5150,5150,0
20241004,170500,670808080,5150,5150,5150,5150,0
20241004,170400,670808080,5150,5150,5150,5150,0
20241004,170300,670808080,5150,5150,5150,5150,0
20241004,170200,670808080,5150,5150,5150,5150,0
20241004,170100,670808080,5150,5150,5150,5150,0
20241004,170000,670808080,5150,5150,5150,5150,0
20241004,165900,670808080,5150,5150,5150,5150,0
20241004,165800,670808080,5150,5150,5150,5150,0
20241004,165700,670808080,5150,5150,5150,5150,0
20241004,165600,670808080,5150,5150,5150,5150,0
20241004,165500,670808080,5150,5150,5150,5150,0
20241004,165400,670808080,5150,5150,5150,5150,0
20241004,165300,670808080,5150,5150,5150,5150,0
20241004,165200,670808080,5150,5150,5150,5150,0
20241004,165100,670808080,5150,5150,5150,5150,0
20241004,165000,670808080,5150,5150,5150,5150,0
20241004,164900,670808080,5150,5150,5150,5150,0
20241004,164800,670808080,5150,5150,5150,5150,0
20241004,164700,670808080,5150,5150,5150,5150,0
20241004,164600,670808080,5150,5150,5150,5150,0
20241004,164500,670808080,5150,5150,5150,5150,0
20241004,164400,670808080,5150,5150,5150,5150,0
20241004,164300,670808080,5150,5150,5150,5150,0
20241004,164200,670808080,5150,5150,5150,5150,0
20241004,164100,670808080,5150,5150,5150,5150,0
20241004,164000,670808080,5150,5150,5150,5150,0
20241004,163900,670808080,5150,5150,5150,5150,10153
20241004,163800,670808080,5150,5150,5150,5150,0
20241004,163700,670808080,5150,5150,5150,5150,0
20241004,163600,670808080,5150,5150,5150,5150,0
20241004,163500,670808080,5150,5150,5150,5150,0
20241004,163400,670808080,5150,5150,5150,5150,0
20241004,163300,670808080,5150,5150,5150,5150,0
20241004,163200,670808080,5150,5150,5150,5150,0
20241004,163100,670808080,5150,5150,5150,5150,0
20241004,163000,670808080,5150,5150,5150,5150,0
20241004,162900,670808080,5150,5150,5150,5150,0
20241004,162800,670808080,5150,5150,5150,5150,0
20241004,162700,670808080,5150,5150,5150,5150,0
20241004,162600,670808080,5150,5150,5150,5150,0
20241004,162500,670808080,5150,5150,5150,5150,0
20241004,162400,670808080,5150,5150,5150,5150,0
20241004,162300,670808080,5150,5150,5150,5150,0
20241004,162200,670808080,5150,5150,5150,5150,0
20241004,162100,670808080,5150,5150,5150,5150,0
20241004,162000,670808080,5150,5150,5150,5150,0
20241004,161900,670808080,5150,5150,5150,5150,0
20241004,161800,670808080,5150,5150,5150,5150,0
20241004,161700,670808080,5150,5150,5150,5150,0
20241004,161600,670808080,5150,5150,5150,5150,0
20241004,161500,670808080,5150,5150,5150,5150,0
20241004,161400,670808080,5150,5150,5150,5150,0
20241004,161300,670808080,5150,5150,5150,5150,0
20241004,161200,670808080,5150,5150,5150,5150,0
20241004,161100,670808080,5150,5150,5150,5150,0
20241004,161000,670808080,5150,5150,5150,5150,0
20241004,160900,670808080,5150,5150,5150,5150,10153
20241004,160800,670808080,5150,5150,5150,5150,0
20241004,160700,670808080,5150,5150,5150,5150,0
20241004,160600,670808080,5150,5150,5150,5150,0
20241004,160500,670808080,5150,5150,5150,5150,0
20241004,160400,670808080,5150,5150,5150,5150,0
20241004,160300,670808080,5150,5150,5150,5150,0
20241004,160200,670808080,5150,5150,5150,5150,0
20241004,160100,670808080,5150,5150,5150,5150,0
20241004,160000,670808080,5150,5150,5150,5150,0
20241004,155900,670808080,5150,5150,5150,5150,0
20241004,155800,670808080,5150,5150,5150,5150,0
20241004,155700,670808080,5150,5150,5150,5150,0
20241004,155600,670808080,5150,5150,5150,5150,0
20241004,155500,670808080,5150,5150,5150,5150,0
20241004,155400,670808080,5150,5150,5150,5150,0
20241004,155300,670808080,5150,5150,5150,5150,0
20241004,155200,670808080,5150,5150,5150,5150,0
20241004,155100,670808080,5150,5150,5150,5150,0
20241004,155000,670808080,5150,5150,5150,5150,0
20241004,154900,670808080,5150,5150,5150,5150,0
20241004,154800,670808080,5150,5150,5150,5150,0
20241004,154700,670808080,5150,5150,5150,5150,0
20241004,154600,670808080,5150,5150,5150,5150,0
20241004,154500,670808080,5150,5150,5150,5150,0
20241004,154400,670808080,5150,5150,5150,5150,0
20241004,154300,670808080,5150,5150,5150,5150,0
20241004,154200,670808080,5150,5150,5150,5150,0
20241004,154100,670808080,5150,5150,5150,5150,0
20241004,154000,670808080,5150,5150,5150,5150,0
20241004,153900,670808080,5150,5150,5150,5150,10153
20241004,153800,670808080,5150,5150,5150,5150,0
20241004,153700,670808080,5150,5150,5150,5150,0
20241004,153600,670808080,5150,5150,5150,5150,0
20241004,153500,670808080,5150,5150,5150,5150,0
20241004,153400,670808080,5150,5150,5150,5150,0
20241004,153300,670808080,5150,5150,5150,5150,0
20241004,153200,670808080,5150,5150,5150,5150,0
20241004,153100,670808080,5150,5150,5150,5150,0
20241004,153000,670808080,5150,5150,5150,5150,10153
20241004,152900,618520130,5160,5160,5160,5160,0
20241004,152800,618520130,5160,5160,5160,5160,0
20241004,152700,618520130,5160,5160,5160,5160,0
20241004,152600,618520130,5160,5160,5160,5160,0
20241004,152500,618520130,5160,5160,5160,5160,0
20241004,152400,618520130,5160,5160,5160,5160,0
20241004,152300,618520130,5160,5160,5160,5160,0
20241004,152200,618520130,5160,5160,5160,5160,0
20241004,152100,618520130,5160,5160,5160,5160,0
20241004,152000,618520130,5160,5160,5160,5160,0
20241004,151900,618520130,5160,5140,5160,5130,3671
20241004,151800,599613250,5140,5120,5140,5120,2545
20241004,151700,586552520,5120,5120,5130,5120,1357
20241004,151600,579601300,5120,5130,5130,5120,449
20241004,151500,577302400,5130,5130,5130,5130,136
20241004,151400,576604720,5130,5130,5130,5120,165
20241004,151300,575759670,5130,5120,5130,5120,126
20241004,151200,575114470,5130,5120,5130,5120,50
20241004,151100,574858090,5120,5120,5120,5120,200
20241004,151000,573834090,5130,5120,5130,5120,74
20241004,150900,573455100,5120,5120,5120,5120,0
20241004,150800,573455100,5120,5110,5130,5110,215
20241004,150700,572354380,5110,5120,5120,5110,233
20241004,150600,571163590,5130,5130,5130,5130,0
20241004,150500,571163590,5130,5130,5130,5130,10
20241004,150400,571112290,5120,5120,5120,5120,25
20241004,150300,570984290,5130,5120,5130,5120,101
20241004,150200,570466460,5130,5130,5130,5130,21
20241004,150100,570358730,5130,5130,5130,5130,50
20241004,150000,570102230,5130,5130,5130,5130,0
20241004,145900,570102230,5130,5130,5130,5130,1
20241004,145800,570097100,5130,5130,5130,5130,0
20241004,145700,570097100,5130,5120,5130,5120,4
20241004,145600,570076600,5130,5110,5130,5100,183
20241004,145500,569140930,5100,5100,5100,5100,0
20241004,145400,569140930,5100,5120,5120,5100,373
20241004,145300,567236840,5120,5120,5120,5120,300
20241004,145200,565700840,5120,5110,5120,5100,993
20241004,145100,560633980,5130,5130,5130,5130,10
20241004,145000,560582680,5130,5130,5130,5130,0
20241004,144900,560582680,5130,5130,5130,5130,0
20241004,144800,560582680,5130,5130,5130,5130,0
20241004,144700,560582680,5130,5130,5130,5130,0
20241004,144600,560582680,5130,5130,5130,5130,15
20241004,144500,560505730,5130,5130,5130,5130,0
20241004,144400,560505730,5130,5130,5130,5130,0
20241004,144300,560505730,5130,5110,5130,5110,2004
20241004,144200,550265210,5130,5130,5130,5130,5
20241004,144100,550239560,5110,5120,5120,5110,500
20241004,144000,547679620,5130,5130,5130,5130,203
20241004,143900,546638230,5130,5130,5130,5130,2
20241004,143800,546627970,5130,5130,5130,5130,5
20241004,143700,546602320,5130,5130,5130,5130,100
20241004,143600,546089320,5130,5120,5130,5120,128
20241004,143500,545433900,5130,5130,5130,5130,5
20241004,143400,545408250,5120,5120,5120,5120,0
20241004,143300,545408250,5120,5120,5120,5120,0
20241004,143200,545408250,5120,5120,5120,5120,0
20241004,143100,545408250,5120,5120,5120,5120,0
20241004,143000,545408250,5120,5120,5120,5120,200
20241004,142900,544384250,5120,5120,5120,5120,1247
20241004,142800,537999610,5110,5110,5110,5110,0
20241004,142700,537999610,5110,5110,5110,5110,0
20241004,142600,537999610,5110,5110,5110,5110,151
20241004,142500,537228000,5120,5120,5120,5120,0
20241004,142400,537228000,5120,5120,5120,5120,0
20241004,142300,537228000,5120,5120,5120,5120,0
20241004,142200,537228000,5120,5120,5120,5120,0
20241004,142100,537228000,5120,5120,5120,5120,0
20241004,142000,537228000,5120,5120,5120,5120,0
20241004,141900,537228000,5120,5120,5120,5120,0
20241004,141800,537228000,5120,5120,5120,5120,5
20241004,141700,537202400,5110,5090,5110,5090,1325
20241004,141600,530443230,5110,5110,5110,5110,0
20241004,141500,530443230,5110,5110,5110,5110,0
20241004,141400,530443230,5110,5110,5110,5090,56
20241004,141300,530157090,5110,5110,5110,5110,0
20241004,141200,530157090,5110,5100,5110,5100,201
20241004,141100,529131980,5110,5110,5110,5110,0
20241004,141000,529131980,5110,5110,5110,5110,0
20241004,140900,529131980,5110,5110,5110,5110,10
20241004,140800,529080880,5100,5100,5100,5100,0
20241004,140700,529080880,5100,5100,5100,5100,1
20241004,140600,529075780,5130,5100,5130,5100,5012
20241004,140500,503514220,5110,5120,5120,5110,6000
20241004,140400,472854200,5130,5130,5130,5130,2
20241004,140300,472843940,5130,5130,5130,5130,0
20241004,140200,472843940,5130,5130,5130,5130,0
20241004,140100,472843940,5130,5130,5130,5130,76
20241004,140000,472454060,5130,5130,5130,5130,0
20241004,135900,472454060,5130,5130,5130,5130,0
20241004,135800,472454060,5130,5130,5130,5130,50
20241004,135700,472197560,5130,5130,5130,5130,78
20241004,135600,471797420,5110,5110,5110,5110,0
20241004,135500,471797420,5110,5110,5110,5110,0
20241004,135400,471797420,5110,5110,5110,5110,0
20241004,135300,471797420,5110,5110,5110,5110,0
20241004,135200,471797420,5110,5110,5110,5110,0
20241004,135100,471797420,5110,5120,5120,5110,235
20241004,135000,470594540,5120,5120,5120,5120,100
20241004,134900,470082540,5130,5130,5130,5130,0
20241004,134800,470082540,5130,5130,5130,5130,4
20241004,134700,470062020,5130,5120,5130,5120,125
20241004,134600,469421890,5120,5120,5120,5120,12
20241004,134500,469360450,5140,5140,5140,5110,2123
20241004,134400,458511230,5110,5110,5110,5110,0
20241004,134300,458511230,5110,5120,5120,5110,100
20241004,134200,457999260,5140,5140,5140,5140,0
20241004,134100,457999260,5140,5140,5140,5140,26
20241004,134000,457865620,5140,5140,5140,5140,5
20241004,133900,457839920,5140,5140,5140,5140,10
20241004,133800,457788520,5140,5120,5140,5120,402
20241004,133700,455729250,5110,5110,5110,5110,0
20241004,133600,455729250,5110,5110,5110,5110,0
20241004,133500,455729250,5110,5110,5110,5110,0
20241004,133400,455729250,5110,5130,5130,5110,550
20241004,133300,452914330,5150,5150,5150,5150,0
20241004,133200,452914330,5150,5150,5150,5150,0
20241004,133100,452914330,5150,5130,5150,5130,2053
20241004,133000,442382280,5120,5120,5120,5120,0
20241004,132900,442382280,5120,5120,5120,5120,0
20241004,132800,442382280,5120,5120,5120,5120,0
20241004,132700,442382280,5120,5120,5120,5120,1
20241004,132600,442377160,5130,5130,5130,5130,12
20241004,132500,442315600,5120,5120,5120,5120,0
20241004,132400,442315600,5120,5120,5120,5120,0
20241004,132300,442315600,5120,5120,5120,5120,0
20241004,132200,442315600,5120,5120,5120,5120,0
20241004,132100,442315600,5120,5120,5120,5120,52
20241004,132000,442049360,5120,5120,5120,5120,0
20241004,131900,442049360,5120,5120,5120,5120,0
20241004,131800,442049360,5120,5120,5120,5120,0
20241004,131700,442049360,5120,5120,5120,5120,0
20241004,131600,442049360,5120,5120,5120,5120,110
20241004,131500,441486160,5130,5130,5130,5130,299
20241004,131400,439952290,5130,5120,5130,5120,4704
20241004,131300,415821810,5120,5120,5120,5120,0
20241004,131200,415821810,5120,5120,5120,5120,0
20241004,131100,415821810,5120,5120,5120,5100,2128
20241004,131000,404947700,5110,5110,5110,5110,0
20241004,130900,404947700,5110,5110,5110,5110,0
20241004,130800,404947700,5110,5110,5110,5110,0
20241004,130700,404947700,5110,5120,5120,5110,499
20241004,130600,402395470,5120,5120,5120,5120,100
20241004,130500,401883470,5130,5130,5130,5130,0
20241004,130400,401883470,5130,5130,5130,5130,2
20241004,130300,401873210,5120,5140,5140,5120,17
20241004,130200,401785900,5110,5120,5120,5110,248
20241004,130100,400518420,5130,5130,5130,5130,148
20241004,130000,399759180,5130,5140,5140,5130,151
20241004,125900,398984540,5130,5130,5130,5130,0
20241004,125800,398984540,5130,5130,5130,5130,9
20241004,125700,398938370,5120,5120,5120,5120,0
20241004,125600,398938370,5120,5120,5120,5120,0
20241004,125500,398938370,5120,5120,5120,5120,3500
20241004,125400,381018370,5120,5120,5120,5120,0
20241004,125300,381018370,5120,5120,5120,5120,0
20241004,125200,381018370,5120,5130,5130,5120,10
20241004,125100,380967160,5130,5130,5130,5130,11
20241004,125000,380910730,5130,5130,5130,5130,0
20241004,124900,380910730,5130,5120,5130,5120,4
20241004,124800,380890220,5140,5140,5140,5140,2
20241004,124700,380879940,5150,5130,5150,5130,466
20241004,124600,378487840,5130,5130,5130,5130,0
20241004,124500,378487840,5130,5130,5130,5130,0
20241004,124400,378487840,5130,5130,5130,5130,0
20241004,124300,378487840,5130,5130,5130,5130,0
20241004,124200,378487840,5130,5150,5150,5130,3610
20241004,124100,359966340,5160,5160,5160,5160,0
20241004,124000,359966340,5160,5160,5160,5160,0
20241004,123900,359966340,5160,5160,5160,5160,0
20241004,123800,359966340,5160,5160,5160,5160,0
20241004,123700,359966340,5160,5160,5160,5160,106
20241004,123600,359419380,5150,5150,5150,5150,2000
20241004,123500,349119380,5130,5130,5130,5130,0
20241004,123400,349119380,5130,5130,5130,5130,90
20241004,123300,348657680,5140,5140,5140,5140,239
20241004,123200,347429220,5150,5150,5150,5150,300
20241004,123100,345884220,5150,5150,5150,5150,1
20241004,123000,345879070,5150,5160,5160,5150,21
20241004,122900,345770800,5150,5150,5150,5150,0
20241004,122800,345770800,5150,5150,5150,5150,93
20241004,122700,345291850,5160,5160,5160,5160,2
20241004,122600,345281530,5160,5160,5160,5160,0
20241004,122500,345281530,5160,5160,5160,5160,1
20241004,122400,345276370,5160,5160,5160,5160,0
20241004,122300,345276370,5160,5160,5160,5160,500
20241004,122200,342696370,5160,5160,5160,5160,99
20241004,122100,342185530,5160,5160,5160,5160,15
20241004,122000,342108130,5160,5160,5160,5160,0
20241004,121900,342108130,5160,5160,5160,5160,1
20241004,121800,342102970,5160,5160,5160,5160,0
20241004,121700,342102970,5160,5160,5160,5160,12
20241004,121600,342041050,5140,5150,5150,5140,1262
20241004,121500,335553890,5150,5150,5150,5150,0
20241004,121400,335553890,5150,5150,5150,5150,0
20241004,121300,335553890,5150,5150,5150,5150,0
20241004,121200,335553890,5150,5150,5150,5150,0
20241004,121100,335553890,5150,5150,5150,5150,0
20241004,121000,335553890,5150,5150,5150,5150,50
20241004,120900,335296390,5150,5150,5150,5150,235
20241004,120800,334086140,5150,5160,5160,5150,65
20241004,120700,333751240,5160,5160,5160,5160,0
20241004,120600,333751240,5160,5160,5160,5160,0
20241004,120500,333751240,5160,5160,5160,5160,10
20241004,120400,333699640,5150,5150,5150,5150,429
20241004,120300,331490290,5150,5150,5150,5150,200
20241004,120200,330460290,5150,5150,5150,5150,5
20241004,120100,330434540,5160,5160,5160,5160,0
20241004,120000,330434540,5160,5160,5160,5160,0
20241004,115900,330434540,5160,5160,5160,5160,0
20241004,115800,330434540,5160,5150,5160,5150,19
20241004,115700,330336520,5150,5150,5150,5150,30
20241004,115600,330182020,5150,5160,5160,5150,501
20241004,115500,327598510,5160,5160,5160,5160,1
20241004,115400,327593350,5170,5170,5170,5170,0
20241004,115300,327593350,5170,5170,5170,5170,0
20241004,115200,327593350,5170,5170,5170,5170,0
20241004,115100,327593350,5170,5170,5170,5170,0
20241004,115000,327593350,5170,5170,5170,5170,0
20241004,114900,327593350,5170,5170,5170,5170,1
20241004,114800,327588180,5170,5170,5170,5170,0
20241004,114700,327588180,5170,5170,5170,5170,0
20241004,114600,327588180,5170,5170,5170,5170,0
20241004,114500,327588180,5170,5170,5170,5170,0
20241004,114400,327588180,5170,5170,5170,5170,11
20241004,114300,327531310,5160,5160,5160,5160,0
20241004,114200,327531310,5160,5160,5160,5160,0
20241004,114100,327531310,5160,5160,5160,5160,0
20241004,114000,327531310,5160,5160,5160,5160,1
20241004,113900,327526150,5140,5140,5140,5140,100
20241004,113800,327012150,5140,5140,5140,5140,100
20241004,113700,326498150,5160,5160,5160,5160,0
20241004,113600,326498150,5160,5140,5160,5140,12
20241004,113500,326436390,5170,5170,5170,5170,1
20241004,113400,326431220,5170,5170,5170,5170,343
20241004,113300,324657910,5140,5140,5140,5140,70
20241004,113200,324298110,5170,5170,5170,5170,0
20241004,113100,324298110,5170,5170,5170,5170,0
20241004,113000,324298110,5170,5140,5170,5140,44
20241004,112900,324071830,5140,5170,5170,5140,2100
20241004,112800,313268380,5170,5170,5170,5170,22
20241004,112700,313154640,5170,5160,5170,5150,201
20241004,112600,312118460,5170,5170,5170,5170,0
20241004,112500,312118460,5170,5160,5170,5160,4
20241004,112400,312097800,5150,5150,5150,5150,170
20241004,112300,311222300,5150,5150,5150,5150,100
20241004,112200,310707300,5160,5160,5160,5160,605
20241004,112100,307585500,5160,5160,5160,5160,10
20241004,112000,307533900,5160,5160,5160,5160,2
20241004,111900,307523580,5150,5150,5150,5150,20
20241004,111800,307420580,5160,5160,5160,5160,10
20241004,111700,307368980,5160,5160,5160,5160,90
20241004,111600,306904580,5160,5170,5170,5160,280
20241004,111500,305459770,5170,5170,5170,5170,0
20241004,111400,305459770,5170,5170,5170,5170,1
20241004,111300,305454600,5170,5170,5170,5170,146
20241004,111200,304699780,5170,5170,5170,5170,0
20241004,111100,304699780,5170,5170,5170,5170,2177
20241004,111000,293444690,5170,5180,5180,5170,356
20241004,110900,291604130,5190,5190,5190,5190,0
20241004,110800,291604130,5190,5190,5190,5190,10
20241004,110700,291552230,5190,5190,5190,5190,0
20241004,110600,291552230,5190,5190,5190,5190,2
20241004,110500,291541850,5180,5180,5180,5180,0
20241004,110400,291541850,5180,5180,5180,5180,0
20241004,110300,291541850,5180,5180,5180,5170,289
20241004,110200,290045630,5190,5190,5190,5190,16
20241004,110100,289962590,5190,5180,5190,5180,487
20241004,110000,287439920,5180,5190,5190,5180,518
20241004,105900,284756640,5190,5190,5190,5190,471
20241004,105800,282312150,5190,5190,5190,5190,1470
20241004,105700,274682850,5180,5180,5180,5180,2208
20241004,105600,263245410,5180,5180,5180,5180,14
20241004,105500,263172890,5170,5170,5170,5170,300
20241004,105400,261621890,5170,5170,5170,5170,36
20241004,105300,261435770,5180,5170,5180,5170,283
20241004,105200,259971830,5170,5180,5180,5170,168
20241004,105100,259103260,5180,5180,5180,5180,42
20241004,105000,258885700,5180,5180,5180,5180,1
20241004,104900,258880520,5180,5180,5180,5180,67
20241004,104800,258533460,5180,5180,5180,5180,32
20241004,104700,258367700,5180,5180,5180,5180,0
20241004,104600,258367700,5180,5170,5180,5170,740
20241004,104500,254541500,5180,5180,5180,5180,0
20241004,104400,254541500,5180,5180,5180,5180,195
20241004,104300,253531400,5180,5180,5180,5180,30
20241004,104200,253376000,5170,5170,5170,5170,0
20241004,104100,253376000,5170,5180,5180,5170,52
20241004,104000,253106660,5180,5180,5180,5180,30
20241004,103900,252951260,5180,5180,5180,5180,10
20241004,103800,252899460,5170,5180,5180,5170,1004
20241004,103700,247706350,5190,5190,5190,5190,53
20241004,103600,247431280,5180,5190,5190,5180,199
20241004,103500,246400450,5190,5180,5190,5180,977
20241004,103400,241339580,5180,5170,5180,5170,2314
20241004,103300,229375760,5170,5170,5170,5170,100
20241004,103200,228858760,5170,5170,5170,5170,12
20241004,103100,228796720,5170,5160,5170,5160,2373
20241004,103000,216544770,5160,5150,5160,5150,25
20241004,102900,216415920,5150,5150,5150,5150,0
20241004,102800,216415920,5150,5150,5150,5150,104
20241004,102700,215880320,5150,5150,5150,5150,0
20241004,102600,215880320,5150,5150,5150,5150,300
20241004,102500,214335320,5150,5150,5150,5150,1245
20241004,102400,207923570,5150,5150,5150,5150,155
20241004,102300,207125320,5150,5150,5150,5150,9
20241004,102200,207078970,5150,5130,5150,5130,2787
20241004,102100,192738170,5140,5140,5140,5140,0
20241004,102000,192738170,5140,5120,5140,5120,504
20241004,101900,190149970,5120,5140,5140,5120,1327
20241004,101800,183346700,5140,5140,5150,5140,1045
20241004,101700,177974350,5140,5140,5140,5140,0
20241004,101600,177974350,5140,5150,5150,5140,291
20241004,101500,176478560,5150,5150,5150,5150,0
20241004,101400,176478560,5150,5150,5150,5150,0
20241004,101300,176478560,5150,5150,5150,5150,0
20241004,101200,176478560,5150,5150,5150,5150,0
20241004,101100,176478560,5150,5150,5150,5150,4602
20241004,101000,152778260,5150,5150,5150,5150,250
20241004,100900,151490760,5150,5150,5150,5150,0
20241004,100800,151490760,5150,5150,5150,5150,0
20241004,100700,151490760,5150,5150,5150,5150,1
20241004,100600,151485610,5150,5150,5150,5150,1
20241004,100500,151480460,5140,5140,5140,5140,1656
20241004,100400,142968620,5140,5140,5140,5140,3
20241004,100300,142953200,5140,5120,5140,5120,281
20241004,100200,141511180,5130,5120,5130,5120,1106
20241004,100100,135838540,5110,5130,5130,5110,253
20241004,100000,134543050,5140,5140,5140,5140,0
20241004,095900,134543050,5140,5140,5140,5140,0
20241004,095800,134543050,5140,5140,5140,5140,0
20241004,095700,134543050,5140,5140,5140,5140,2
20241004,095600,134532770,5130,5120,5130,5120,353
20241004,095500,132723100,5100,5100,5100,5100,0
20241004,095400,132723100,5100,5100,5100,5100,100
20241004,095300,132213100,5100,5120,5120,5100,1000
20241004,095200,127110860,5120,5120,5120,5120,500
20241004,095100,124550860,5120,5120,5120,5120,0
20241004,095000,124550860,5120,5120,5120,5120,0
20241004,094900,124550860,5120,5120,5120,5120,0
20241004,094800,124550860,5120,5120,5120,5120,200
20241004,094700,123526860,5120,5120,5120,5120,0
20241004,094600,123526860,5120,5120,5120,5120,200
20241004,094500,122502860,5140,5140,5140,5140,0
20241004,094400,122502860,5140,5140,5140,5140,46
20241004,094300,122266420,5140,5140,5140,5140,2
20241004,094200,122256140,5140,5120,5140,5120,579
20241004,094100,119291420,5120,5120,5120,5120,112
20241004,094000,118717980,5120,5120,5120,5120,21
20241004,093900,118610460,5150,5150,5150,5150,0
20241004,093800,118610460,5150,5150,5150,5150,0
20241004,093700,118610460,5150,5150,5150,5150,0
20241004,093600,118610460,5150,5150,5150,5150,40
20241004,093500,118404460,5150,5150,5150,5150,0
20241004,093400,118404460,5150,5120,5150,5120,2381
20241004,093300,106181410,5120,5130,5130,5120,27
20241004,093200,106043050,5110,5110,5110,5110,40
20241004,093100,105838650,5110,5110,5110,5110,0
20241004,093000,105838650,5110,5110,5110,5110,0
20241004,092900,105838650,5110,5110,5110,5110,67
20241004,092800,105496280,5110,5110,5110,5110,70
20241004,092700,105138580,5110,5130,5130,5110,53
20241004,092600,104867730,5140,5140,5140,5140,0
20241004,092500,104867730,5140,5140,5140,5140,140
20241004,092400,104148130,5140,5140,5140,5140,64
20241004,092300,103819170,5140,5130,5140,5130,100
20241004,092200,103306030,5080,5080,5080,5080,463
20241004,092100,100953990,5090,5090,5090,5090,0
20241004,092000,100953990,5090,5090,5090,5090,0
20241004,091900,100953990,5090,5090,5090,5090,138
20241004,091800,100251570,5090,5100,5100,5090,548
20241004,091700,97456780,5090,5060,5090,5060,2301
20241004,091600,85753720,5060,5070,5070,5060,3713
20241004,091500,66965410,5060,5060,5060,5060,389
20241004,091400,64997070,5060,5080,5080,5050,4070
20241004,091300,44416620,5080,5090,5090,5080,3254
20241004,091200,27874980,5100,5100,5100,5100,57
20241004,091100,27584280,5100,5140,5140,5100,730
20241004,091000,23861240,5100,5110,5110,5090,660
20241004,090900,20497480,5150,5150,5150,5150,0
20241004,090800,20497480,5150,5140,5150,5140,195
20241004,090700,19494270,5140,5140,5140,5140,500
20241004,090600,16924270,5140,5140,5140,5140,0
20241004,090500,16924270,5140,5090,5140,5090,504
20241004,090400,14358740,5090,5100,5100,5090,355
20241004,090300,12548250,5110,5110,5110,5110,11
20241004,090200,12492040,5110,5150,5150,5110,44
20241004,090100,12267080,5170,5110,5190,5110,111
20241004,090000,11696170,5110,5060,5110,5060,2311