KissMeData/014530/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,190200,1230871235,3885,3885,3885,3885,2749
20241010,190100,1230871235,3885,3885,3885,3885,0
20241010,190000,1230871235,3885,3885,3885,3885,0
20241010,185900,1230871235,3885,3885,3885,3885,0
20241010,185800,1230871235,3885,3885,3885,3885,0
20241010,185700,1230871235,3885,3885,3885,3885,0
20241010,185600,1230871235,3885,3885,3885,3885,0
20241010,185500,1230871235,3885,3885,3885,3885,0
20241010,185400,1230871235,3885,3885,3885,3885,0
20241010,185300,1230871235,3885,3885,3885,3885,0
20241010,185200,1230871235,3885,3885,3885,3885,0
20241010,185100,1230871235,3885,3885,3885,3885,0
20241010,185000,1230871235,3885,3885,3885,3885,0
20241010,184900,1230871235,3885,3885,3885,3885,0
20241010,184800,1230871235,3885,3885,3885,3885,0
20241010,184700,1230871235,3885,3885,3885,3885,0
20241010,184600,1230871235,3885,3885,3885,3885,0
20241010,184500,1230871235,3885,3885,3885,3885,0
20241010,184400,1230871235,3885,3885,3885,3885,0
20241010,184300,1230871235,3885,3885,3885,3885,0
20241010,184200,1230871235,3885,3885,3885,3885,0
20241010,184100,1230871235,3885,3885,3885,3885,0
20241010,184000,1230871235,3885,3885,3885,3885,0
20241010,183900,1230871235,3885,3885,3885,3885,0
20241010,183800,1230871235,3885,3885,3885,3885,0
20241010,183700,1230871235,3885,3885,3885,3885,0
20241010,183600,1230871235,3885,3885,3885,3885,0
20241010,183500,1230871235,3885,3885,3885,3885,0
20241010,183400,1230871235,3885,3885,3885,3885,0
20241010,183300,1230871235,3885,3885,3885,3885,0
20241010,183200,1230871235,3885,3885,3885,3885,2749
20241010,183100,1230871235,3885,3885,3885,3885,0
20241010,183000,1230871235,3885,3885,3885,3885,0
20241010,182900,1230871235,3885,3885,3885,3885,0
20241010,182800,1230871235,3885,3885,3885,3885,0
20241010,182700,1230871235,3885,3885,3885,3885,0
20241010,182600,1230871235,3885,3885,3885,3885,0
20241010,182500,1230871235,3885,3885,3885,3885,0
20241010,182400,1230871235,3885,3885,3885,3885,0
20241010,182300,1230871235,3885,3885,3885,3885,0
20241010,182200,1230871235,3885,3885,3885,3885,0
20241010,182100,1230871235,3885,3885,3885,3885,0
20241010,182000,1230871235,3885,3885,3885,3885,0
20241010,181900,1230871235,3885,3885,3885,3885,0
20241010,181800,1230871235,3885,3885,3885,3885,0
20241010,181700,1230871235,3885,3885,3885,3885,0
20241010,181600,1230871235,3885,3885,3885,3885,0
20241010,181500,1230871235,3885,3885,3885,3885,0
20241010,181400,1230871235,3885,3885,3885,3885,0
20241010,181300,1230871235,3885,3885,3885,3885,0
20241010,181200,1230871235,3885,3885,3885,3885,0
20241010,181100,1230871235,3885,3885,3885,3885,0
20241010,181000,1230871235,3885,3885,3885,3885,0
20241010,180900,1230871235,3885,3885,3885,3885,0
20241010,180800,1230871235,3885,3885,3885,3885,0
20241010,180700,1230871235,3885,3885,3885,3885,0
20241010,180600,1230871235,3885,3885,3885,3885,0
20241010,180500,1230871235,3885,3885,3885,3885,0
20241010,180400,1230871235,3885,3885,3885,3885,0
20241010,180300,1230871235,3885,3885,3885,3885,0
20241010,180200,1230871235,3885,3885,3885,3885,2749
20241010,180100,1230871235,3885,3885,3885,3885,0
20241010,180000,1230871235,3885,3885,3885,3885,0
20241010,175900,1230871235,3885,3885,3885,3885,0
20241010,175800,1230871235,3885,3885,3885,3885,0
20241010,175700,1230871235,3885,3885,3885,3885,0
20241010,175600,1230871235,3885,3885,3885,3885,0
20241010,175500,1230871235,3885,3885,3885,3885,0
20241010,175400,1230871235,3885,3885,3885,3885,0
20241010,175300,1230871235,3885,3885,3885,3885,0
20241010,175200,1230871235,3885,3885,3885,3885,0
20241010,175100,1230871235,3885,3885,3885,3885,0
20241010,175000,1230871235,3885,3885,3885,3885,0
20241010,174900,1230871235,3885,3885,3885,3885,0
20241010,174800,1230871235,3885,3885,3885,3885,0
20241010,174700,1230871235,3885,3885,3885,3885,0
20241010,174600,1230871235,3885,3885,3885,3885,0
20241010,174500,1230871235,3885,3885,3885,3885,0
20241010,174400,1230871235,3885,3885,3885,3885,0
20241010,174300,1230871235,3885,3885,3885,3885,0
20241010,174200,1230871235,3885,3885,3885,3885,0
20241010,174100,1230871235,3885,3885,3885,3885,0
20241010,174000,1230871235,3885,3885,3885,3885,0
20241010,173900,1230871235,3885,3885,3885,3885,0
20241010,173800,1230871235,3885,3885,3885,3885,0
20241010,173700,1230871235,3885,3885,3885,3885,0
20241010,173600,1230871235,3885,3885,3885,3885,0
20241010,173500,1230871235,3885,3885,3885,3885,0
20241010,173400,1230871235,3885,3885,3885,3885,0
20241010,173300,1230871235,3885,3885,3885,3885,0
20241010,173200,1230871235,3885,3885,3885,3885,2749
20241010,173100,1230871235,3885,3885,3885,3885,0
20241010,173000,1230871235,3885,3885,3885,3885,0
20241010,172900,1230871235,3885,3885,3885,3885,0
20241010,172800,1230871235,3885,3885,3885,3885,0
20241010,172700,1230871235,3885,3885,3885,3885,0
20241010,172600,1230871235,3885,3885,3885,3885,0
20241010,172500,1230871235,3885,3885,3885,3885,0
20241010,172400,1230871235,3885,3885,3885,3885,0
20241010,172300,1230871235,3885,3885,3885,3885,0
20241010,172200,1230871235,3885,3885,3885,3885,0
20241010,172100,1230871235,3885,3885,3885,3885,0
20241010,172000,1230871235,3885,3885,3885,3885,0
20241010,171900,1230871235,3885,3885,3885,3885,0
20241010,171800,1230871235,3885,3885,3885,3885,0
20241010,171700,1230871235,3885,3885,3885,3885,0
20241010,171600,1230871235,3885,3885,3885,3885,0
20241010,171500,1230871235,3885,3885,3885,3885,0
20241010,171400,1230871235,3885,3885,3885,3885,0
20241010,171300,1230871235,3885,3885,3885,3885,0
20241010,171200,1230871235,3885,3885,3885,3885,0
20241010,171100,1230871235,3885,3885,3885,3885,0
20241010,171000,1230871235,3885,3885,3885,3885,0
20241010,170900,1230871235,3885,3885,3885,3885,0
20241010,170800,1230871235,3885,3885,3885,3885,0
20241010,170700,1230871235,3885,3885,3885,3885,0
20241010,170600,1230871235,3885,3885,3885,3885,0
20241010,170500,1230871235,3885,3885,3885,3885,0
20241010,170400,1230871235,3885,3885,3885,3885,0
20241010,170300,1230871235,3885,3885,3885,3885,0
20241010,170200,1230871235,3885,3885,3885,3885,2749
20241010,170100,1230871235,3885,3885,3885,3885,0
20241010,170000,1230871235,3885,3885,3885,3885,0
20241010,165900,1230871235,3885,3885,3885,3885,0
20241010,165800,1230871235,3885,3885,3885,3885,0
20241010,165700,1230871235,3885,3885,3885,3885,0
20241010,165600,1230871235,3885,3885,3885,3885,0
20241010,165500,1230871235,3885,3885,3885,3885,0
20241010,165400,1230871235,3885,3885,3885,3885,0
20241010,165300,1230871235,3885,3885,3885,3885,0
20241010,165200,1230871235,3885,3885,3885,3885,0
20241010,165100,1230871235,3885,3885,3885,3885,0
20241010,165000,1230871235,3885,3885,3885,3885,0
20241010,164900,1230871235,3885,3885,3885,3885,0
20241010,164800,1230871235,3885,3885,3885,3885,0
20241010,164700,1230871235,3885,3885,3885,3885,0
20241010,164600,1230871235,3885,3885,3885,3885,0
20241010,164500,1230871235,3885,3885,3885,3885,0
20241010,164400,1230871235,3885,3885,3885,3885,0
20241010,164300,1230871235,3885,3885,3885,3885,0
20241010,164200,1230871235,3885,3885,3885,3885,0
20241010,164100,1230871235,3885,3885,3885,3885,0
20241010,164000,1230871235,3885,3885,3885,3885,0
20241010,163900,1230871235,3885,3885,3885,3885,0
20241010,163800,1230871235,3885,3885,3885,3885,0
20241010,163700,1230871235,3885,3885,3885,3885,0
20241010,163600,1230871235,3885,3885,3885,3885,0
20241010,163500,1230871235,3885,3885,3885,3885,0
20241010,163400,1230871235,3885,3885,3885,3885,0
20241010,163300,1230871235,3885,3885,3885,3885,0
20241010,163200,1230871235,3885,3885,3885,3885,2749
20241010,163100,1230871235,3885,3885,3885,3885,0
20241010,163000,1230871235,3885,3885,3885,3885,0
20241010,162900,1230871235,3885,3885,3885,3885,0
20241010,162800,1230871235,3885,3885,3885,3885,0
20241010,162700,1230871235,3885,3885,3885,3885,0
20241010,162600,1230871235,3885,3885,3885,3885,0
20241010,162500,1230871235,3885,3885,3885,3885,0
20241010,162400,1230871235,3885,3885,3885,3885,0
20241010,162300,1230871235,3885,3885,3885,3885,0
20241010,162200,1230871235,3885,3885,3885,3885,0
20241010,162100,1230871235,3885,3885,3885,3885,0
20241010,162000,1230871235,3885,3885,3885,3885,0
20241010,161900,1230871235,3885,3885,3885,3885,0
20241010,161800,1230871235,3885,3885,3885,3885,0
20241010,161700,1230871235,3885,3885,3885,3885,0
20241010,161600,1230871235,3885,3885,3885,3885,0
20241010,161500,1230871235,3885,3885,3885,3885,0
20241010,161400,1230871235,3885,3885,3885,3885,0
20241010,161300,1230871235,3885,3885,3885,3885,0
20241010,161200,1230871235,3885,3885,3885,3885,0
20241010,161100,1230871235,3885,3885,3885,3885,0
20241010,161000,1230871235,3885,3885,3885,3885,0
20241010,160900,1230871235,3885,3885,3885,3885,0
20241010,160800,1230871235,3885,3885,3885,3885,0
20241010,160700,1230871235,3885,3885,3885,3885,0
20241010,160600,1230871235,3885,3885,3885,3885,0
20241010,160500,1230871235,3885,3885,3885,3885,0
20241010,160400,1230871235,3885,3885,3885,3885,0
20241010,160300,1230871235,3885,3885,3885,3885,0
20241010,160200,1230871235,3885,3885,3885,3885,2749
20241010,160100,1230871235,3885,3885,3885,3885,0
20241010,160000,1230871235,3885,3885,3885,3885,0
20241010,155900,1230871235,3885,3885,3885,3885,0
20241010,155800,1230871235,3885,3885,3885,3885,0
20241010,155700,1230871235,3885,3885,3885,3885,0
20241010,155600,1230871235,3885,3885,3885,3885,0
20241010,155500,1230871235,3885,3885,3885,3885,0
20241010,155400,1230871235,3885,3885,3885,3885,0
20241010,155300,1230871235,3885,3885,3885,3885,0
20241010,155200,1230871235,3885,3885,3885,3885,0
20241010,155100,1230871235,3885,3885,3885,3885,0
20241010,155000,1230871235,3885,3885,3885,3885,0
20241010,154900,1230871235,3885,3885,3885,3885,0
20241010,154800,1230871235,3885,3885,3885,3885,0
20241010,154700,1230871235,3885,3885,3885,3885,0
20241010,154600,1230871235,3885,3885,3885,3885,0
20241010,154500,1230871235,3885,3885,3885,3885,0
20241010,154400,1230871235,3885,3885,3885,3885,0
20241010,154300,1230871235,3885,3885,3885,3885,0
20241010,154200,1230871235,3885,3885,3885,3885,0
20241010,154100,1230871235,3885,3885,3885,3885,0
20241010,154000,1230871235,3885,3885,3885,3885,0
20241010,153900,1230871235,3885,3885,3885,3885,0
20241010,153800,1230871235,3885,3885,3885,3885,0
20241010,153700,1230871235,3885,3885,3885,3885,0
20241010,153600,1230871235,3885,3885,3885,3885,0
20241010,153500,1230871235,3885,3885,3885,3885,0
20241010,153400,1230871235,3885,3885,3885,3885,0
20241010,153300,1230871235,3885,3885,3885,3885,0
20241010,153200,1230871235,3885,3885,3885,3885,2749
20241010,153100,1230871235,3885,3885,3885,3885,0
20241010,153000,1230871235,3885,3885,3885,3885,2749
20241010,152900,1220191370,3900,3900,3900,3900,0
20241010,152800,1220191370,3900,3900,3900,3900,0
20241010,152700,1220191370,3900,3900,3900,3900,0
20241010,152600,1220191370,3900,3900,3900,3900,0
20241010,152500,1220191370,3900,3900,3900,3900,0
20241010,152400,1220191370,3900,3900,3900,3900,0
20241010,152300,1220191370,3900,3900,3900,3900,0
20241010,152200,1220191370,3900,3900,3900,3900,0
20241010,152100,1220191370,3900,3900,3900,3900,0
20241010,152000,1220191370,3900,3900,3900,3900,0
20241010,151900,1220191370,3900,3885,3900,3885,3212
20241010,151800,1207710625,3880,3880,3885,3880,328
20241010,151700,1206436650,3885,3885,3885,3885,10
20241010,151600,1206397800,3885,3885,3885,3885,1
20241010,151500,1206393915,3885,3880,3885,3880,200
20241010,151400,1205617415,3885,3880,3885,3880,843
20241010,151300,1202346455,3880,3880,3880,3880,1007
20241010,151200,1198439295,3880,3885,3885,3880,266
20241010,151100,1197407190,3885,3885,3885,3885,306
20241010,151000,1196218380,3885,3880,3885,3880,245
20241010,150900,1195267760,3880,3880,3880,3880,488
20241010,150800,1193374320,3880,3880,3880,3880,26
20241010,150700,1193273440,3880,3880,3880,3880,67
20241010,150600,1193013480,3880,3885,3885,3880,105
20241010,150500,1192606005,3880,3885,3885,3880,841
20241010,150400,1189338745,3885,3890,3890,3885,240
20241010,150300,1188406145,3890,3885,3890,3885,1359
20241010,150200,1183126285,3885,3895,3895,3885,282
20241010,150100,1182030350,3890,3895,3895,3890,300
20241010,150000,1180863255,3895,3895,3895,3895,54
20241010,145900,1180652925,3900,3900,3900,3900,15
20241010,145800,1180594425,3900,3900,3900,3900,76
20241010,145700,1180298025,3900,3895,3900,3895,2393
20241010,145600,1170967790,3890,3890,3890,3890,69
20241010,145500,1170699380,3890,3890,3895,3890,683
20241010,145400,1168040010,3890,3895,3895,3890,84
20241010,145300,1167712840,3890,3890,3890,3890,40
20241010,145200,1167557240,3890,3890,3895,3885,1350
20241010,145100,1162309940,3890,3890,3890,3890,0
20241010,145000,1162309940,3890,3895,3895,3890,118
20241010,144900,1161850830,3890,3890,3890,3890,8
20241010,144800,1161819710,3890,3890,3890,3890,56
20241010,144700,1161601870,3895,3895,3895,3895,0
20241010,144600,1161601870,3895,3895,3895,3895,19
20241010,144500,1161527865,3890,3890,3890,3890,129
20241010,144400,1161026055,3890,3890,3890,3890,0
20241010,144300,1161026055,3890,3895,3895,3890,90
20241010,144200,1160675860,3890,3890,3890,3890,52
20241010,144100,1160473580,3895,3895,3895,3895,0
20241010,144000,1160473580,3895,3895,3895,3895,30
20241010,143900,1160356730,3895,3890,3895,3890,169
20241010,143800,1159699225,3890,3895,3895,3890,578
20241010,143700,1157450595,3895,3895,3895,3895,258
20241010,143600,1156445685,3890,3895,3895,3890,396
20241010,143500,1154905130,3895,3895,3895,3895,71
20241010,143400,1154628585,3900,3900,3900,3900,63
20241010,143300,1154382885,3900,3900,3900,3900,13
20241010,143200,1154332185,3900,3900,3900,3900,19
20241010,143100,1154258085,3900,3900,3900,3900,14
20241010,143000,1154203485,3900,3900,3900,3900,25
20241010,142900,1154105985,3900,3900,3900,3900,0
20241010,142800,1154105985,3900,3900,3900,3900,0
20241010,142700,1154105985,3900,3900,3900,3900,1789
20241010,142600,1147128885,3895,3895,3895,3895,128
20241010,142500,1146630325,3900,3895,3900,3895,297
20241010,142400,1145472535,3895,3900,3900,3895,44
20241010,142300,1145301025,3900,3900,3900,3900,0
20241010,142200,1145301025,3900,3895,3900,3895,1309
20241010,142100,1140196335,3895,3895,3895,3895,135
20241010,142000,1139670510,3895,3895,3895,3895,211
20241010,141900,1138848665,3900,3895,3900,3895,11111
20241010,141800,1095517785,3875,3875,3875,3875,0
20241010,141700,1095517785,3875,3875,3875,3875,0
20241010,141600,1095517785,3875,3875,3875,3875,0
20241010,141500,1095517785,3875,3875,3875,3875,3849
20241010,141400,1080602910,3900,3900,3900,3875,881
20241010,141300,1077184355,3895,3895,3895,3895,5
20241010,141200,1077164880,3895,3895,3900,3895,37
20241010,141100,1077020705,3895,3900,3900,3895,49
20241010,141000,1076829755,3895,3895,3895,3895,220
20241010,140900,1075972855,3895,3895,3895,3895,0
20241010,140800,1075972855,3895,3895,3895,3895,112
20241010,140700,1075536615,3895,3900,3900,3895,20
20241010,140600,1075458625,3895,3895,3895,3895,2
20241010,140500,1075450835,3900,3900,3900,3900,10
20241010,140400,1075411835,3900,3900,3900,3900,19
20241010,140300,1075337735,3895,3895,3895,3895,10
20241010,140200,1075298785,3895,3895,3895,3895,0
20241010,140100,1075298785,3895,3895,3895,3895,0
20241010,140000,1075298785,3895,3895,3895,3895,0
20241010,135900,1075298785,3895,3895,3895,3895,31
20241010,135800,1075178040,3895,3895,3895,3895,2
20241010,135700,1075170250,3890,3895,3895,3890,309
20241010,135600,1073967985,3890,3890,3890,3890,1
20241010,135500,1073964095,3880,3880,3880,3880,0
20241010,135400,1073964095,3880,3880,3880,3880,0
20241010,135300,1073964095,3880,3880,3880,3880,0
20241010,135200,1073964095,3880,3880,3880,3880,0
20241010,135100,1073964095,3880,3890,3890,3880,1458
20241010,135000,1068294285,3890,3890,3890,3890,0
20241010,134900,1068294285,3890,3890,3890,3890,0
20241010,134800,1068294285,3890,3890,3890,3890,0
20241010,134700,1068294285,3890,3890,3890,3875,720
20241010,134600,1065497685,3890,3890,3890,3890,19
20241010,134500,1065423775,3890,3890,3890,3890,5
20241010,134400,1065404325,3890,3890,3890,3890,5
20241010,134300,1065384875,3890,3890,3890,3890,0
20241010,134200,1065384875,3890,3890,3890,3890,25
20241010,134100,1065287625,3890,3890,3890,3890,9
20241010,134000,1065252615,3890,3890,3890,3890,86
20241010,133900,1064918075,3890,3890,3890,3890,100
20241010,133800,1064529075,3890,3890,3890,3890,24
20241010,133700,1064435715,3890,3890,3890,3890,121
20241010,133600,1063965025,3895,3890,3895,3890,809
20241010,133500,1060817970,3890,3890,3890,3890,131
20241010,133400,1060308380,3895,3895,3895,3895,0
20241010,133300,1060308380,3895,3895,3895,3895,100
20241010,133200,1059918880,3895,3895,3895,3895,395
20241010,133100,1058380355,3870,3870,3870,3870,0
20241010,133000,1058380355,3870,3890,3890,3870,2915
20241010,132900,1047099185,3870,3885,3885,3870,2001
20241010,132800,1039352680,3880,3885,3885,3880,67
20241010,132700,1039092535,3885,3885,3885,3885,26
20241010,132600,1038991525,3885,3885,3885,3885,4
20241010,132500,1038975985,3885,3880,3885,3880,7
20241010,132400,1038948795,3880,3880,3880,3875,124
20241010,132300,1038468275,3880,3880,3880,3880,4
20241010,132200,1038452755,3875,3880,3880,3875,1002
20241010,132100,1034569915,3875,3875,3875,3875,4
20241010,132000,1034554415,3880,3880,3880,3880,90
20241010,131900,1034205215,3880,3880,3880,3880,0
20241010,131800,1034205215,3880,3880,3880,3880,0
20241010,131700,1034205215,3880,3885,3885,3880,65
20241010,131600,1033952895,3880,3885,3885,3875,157
20241010,131500,1033343650,3875,3875,3875,3875,0
20241010,131400,1033343650,3875,3875,3875,3875,0
20241010,131300,1033343650,3875,3875,3875,3875,0
20241010,131200,1033343650,3875,3880,3880,3875,110
20241010,131100,1032917305,3875,3875,3875,3875,0
20241010,131000,1032917305,3875,3875,3875,3875,0
20241010,130900,1032917305,3875,3875,3875,3875,0
20241010,130800,1032917305,3875,3890,3890,3875,5374
20241010,130700,1012060305,3895,3895,3895,3895,18
20241010,130600,1011990195,3890,3890,3890,3890,0
20241010,130500,1011990195,3890,3890,3890,3890,0
20241010,130400,1011990195,3890,3890,3890,3890,1
20241010,130300,1011986305,3890,3890,3895,3890,377
20241010,130200,1010519680,3890,3890,3890,3890,250
20241010,130100,1009547180,3895,3895,3895,3895,19
20241010,130000,1009473175,3900,3900,3900,3900,0
20241010,125900,1009473175,3900,3900,3900,3900,0
20241010,125800,1009473175,3900,3900,3900,3900,0
20241010,125700,1009473175,3900,3900,3900,3900,130
20241010,125600,1008966175,3905,3910,3910,3905,21
20241010,125500,1008884160,3910,3905,3910,3905,5
20241010,125400,1008864630,3905,3905,3905,3905,0
20241010,125300,1008864630,3905,3905,3905,3905,62
20241010,125200,1008622520,3910,3910,3910,3910,0
20241010,125100,1008622520,3910,3910,3910,3910,0
20241010,125000,1008622520,3910,3910,3910,3910,100
20241010,124900,1008231520,3910,3910,3910,3910,1000
20241010,124800,1004321520,3910,3910,3910,3910,0
20241010,124700,1004321520,3910,3910,3910,3910,63
20241010,124600,1004075190,3910,3895,3910,3885,1980
20241010,124500,996353110,3885,3885,3885,3885,0
20241010,124400,996353110,3885,3885,3885,3885,0
20241010,124300,996353110,3885,3885,3885,3885,0
20241010,124200,996353110,3885,3895,3895,3885,121
20241010,124100,995882745,3900,3900,3900,3900,372
20241010,124000,994431945,3900,3900,3900,3900,0
20241010,123900,994431945,3900,3905,3905,3895,150
20241010,123800,993846545,3905,3905,3905,3905,1
20241010,123700,993842640,3885,3885,3885,3885,0
20241010,123600,993842640,3885,3885,3885,3885,824
20241010,123500,990641400,3885,3880,3885,3880,505
20241010,123400,988681400,3880,3885,3885,3880,101
20241010,123300,988289020,3885,3885,3885,3885,106
20241010,123200,987877210,3885,3885,3885,3885,0
20241010,123100,987877210,3885,3885,3885,3885,41
20241010,123000,987717925,3890,3890,3890,3890,352
20241010,122900,986348645,3895,3895,3895,3895,5
20241010,122800,986329170,3905,3900,3905,3900,20
20241010,122700,986251165,3890,3890,3890,3890,0
20241010,122600,986251165,3890,3890,3890,3890,0
20241010,122500,986251165,3890,3895,3895,3890,100
20241010,122400,985862075,3890,3890,3890,3890,100
20241010,122300,985473075,3890,3900,3905,3890,78
20241010,122200,985169170,3900,3900,3900,3900,199
20241010,122100,984393070,3900,3895,3900,3895,5093
20241010,122000,964545500,3895,3895,3895,3895,0
20241010,121900,964545500,3895,3895,3895,3895,629
20241010,121800,962095545,3895,3895,3895,3895,84
20241010,121700,961768365,3895,3895,3895,3895,62
20241010,121600,961526875,3895,3895,3895,3890,84
20241010,121500,961199710,3895,3895,3895,3895,83
20241010,121400,960876425,3895,3895,3895,3890,239
20241010,121300,959945670,3895,3895,3895,3895,294
20241010,121200,958800540,3890,3890,3890,3890,2
20241010,121100,958792760,3885,3895,3895,3885,218
20241010,121000,957944795,3895,3890,3895,3890,26
20241010,120900,957843550,3895,3895,3895,3895,0
20241010,120800,957843550,3895,3895,3895,3895,0
20241010,120700,957843550,3895,3895,3895,3890,69
20241010,120600,957575045,3895,3895,3895,3895,850
20241010,120500,954264295,3895,3890,3895,3890,105
20241010,120400,953855325,3890,3890,3890,3890,745
20241010,120300,950957275,3880,3880,3880,3880,0
20241010,120200,950957275,3880,3880,3880,3880,0
20241010,120100,950957275,3880,3885,3885,3880,5119
20241010,120000,931089610,3890,3890,3890,3890,19
20241010,115900,931015700,3885,3885,3885,3885,0
20241010,115800,931015700,3885,3890,3890,3885,33
20241010,115700,930887485,3890,3890,3890,3890,0
20241010,115600,930887485,3890,3895,3895,3890,22
20241010,115500,930801810,3885,3885,3885,3885,1246
20241010,115400,925961100,3885,3885,3885,3885,0
20241010,115300,925961100,3885,3885,3885,3885,1
20241010,115200,925957215,3890,3900,3900,3890,283
20241010,115100,924856245,3900,3900,3900,3900,1
20241010,115000,924852345,3885,3885,3885,3885,0
20241010,114900,924852345,3885,3900,3900,3885,274
20241010,114800,923787365,3895,3895,3895,3895,0
20241010,114700,923787365,3895,3895,3895,3895,494
20241010,114600,921863235,3895,3890,3895,3890,3751
20241010,114500,907262075,3890,3890,3890,3890,20
20241010,114400,907184275,3890,3890,3890,3890,6
20241010,114300,907160935,3890,3890,3890,3890,0
20241010,114200,907160935,3890,3890,3890,3890,287
20241010,114100,906044505,3890,3890,3890,3890,0
20241010,114000,906044505,3890,3890,3890,3890,30
20241010,113900,905927805,3890,3890,3890,3890,154
20241010,113800,905328745,3890,3885,3890,3885,701
20241010,113700,902605270,3880,3880,3880,3880,28
20241010,113600,902496630,3880,3880,3880,3880,173
20241010,113500,901825390,3880,3885,3885,3880,87
20241010,113400,901487735,3885,3885,3885,3885,533
20241010,113300,899417030,3885,3885,3885,3885,715
20241010,113200,896639255,3885,3885,3885,3885,94
20241010,113100,896274065,3890,3890,3890,3890,41
20241010,113000,896114575,3885,3885,3885,3885,112
20241010,112900,895679455,3885,3885,3885,3885,0
20241010,112800,895679455,3885,3885,3885,3885,140
20241010,112700,895135555,3885,3885,3885,3885,0
20241010,112600,895135555,3885,3885,3885,3885,4
20241010,112500,895120015,3885,3885,3885,3885,11
20241010,112400,895077280,3885,3885,3885,3885,664
20241010,112300,892497640,3885,3885,3885,3885,0
20241010,112200,892497640,3885,3885,3885,3885,0
20241010,112100,892497640,3885,3885,3885,3885,20
20241010,112000,892419940,3880,3880,3880,3880,0
20241010,111900,892419940,3880,3885,3885,3880,81
20241010,111800,892105635,3885,3885,3885,3880,115
20241010,111700,891659360,3885,3885,3885,3885,19
20241010,111600,891585545,3885,3885,3885,3885,1
20241010,111500,891581660,3885,3885,3885,3885,0
20241010,111400,891581660,3885,3885,3885,3885,0
20241010,111300,891581660,3885,3890,3890,3885,27
20241010,111200,891476730,3880,3890,3890,3880,34
20241010,111100,891344635,3885,3890,3890,3885,101
20241010,111000,890951750,3890,3890,3890,3890,28
20241010,110900,890842830,3890,3885,3890,3885,1341
20241010,110800,885628135,3885,3885,3885,3885,511
20241010,110700,883642900,3880,3880,3880,3880,265
20241010,110600,882614700,3880,3880,3880,3880,5118
20241010,110500,862756860,3875,3875,3875,3875,0
20241010,110400,862756860,3875,3875,3875,3875,748
20241010,110300,859858360,3875,3875,3875,3870,129
20241010,110200,859358490,3875,3870,3875,3870,53
20241010,110100,859153355,3865,3865,3865,3865,0
20241010,110000,859153355,3865,3865,3865,3865,140
20241010,105900,858612255,3870,3870,3870,3870,19
20241010,105800,858538725,3870,3870,3870,3870,311
20241010,105700,857335155,3865,3870,3870,3865,601
20241010,105600,855012270,3870,3870,3870,3870,538
20241010,105500,852930210,3870,3865,3870,3865,1483
20241010,105400,847191155,3865,3865,3865,3865,0
20241010,105300,847191155,3865,3865,3865,3865,200
20241010,105200,846418155,3865,3870,3870,3865,1932
20241010,105100,838950880,3870,3870,3870,3870,50
20241010,105000,838757380,3870,3870,3870,3870,35
20241010,104900,838621930,3870,3870,3870,3870,19
20241010,104800,838548400,3865,3865,3870,3865,17
20241010,104700,838482685,3870,3870,3870,3870,46
20241010,104600,838304665,3865,3865,3865,3865,132
20241010,104500,837794485,3870,3865,3870,3865,69
20241010,104400,837527705,3870,3870,3870,3870,124
20241010,104300,837047825,3870,3870,3870,3870,0
20241010,104200,837047825,3870,3870,3870,3865,74
20241010,104100,836761470,3865,3870,3870,3865,51
20241010,104000,836564350,3870,3870,3870,3870,503
20241010,103900,834617740,3870,3870,3870,3870,54
20241010,103800,834408760,3870,3865,3870,3865,36
20241010,103700,834269530,3870,3870,3870,3870,2
20241010,103600,834261790,3875,3865,3875,3865,66
20241010,103500,834006685,3870,3870,3870,3870,19
20241010,103400,833933155,3865,3865,3865,3865,145
20241010,103300,833372730,3865,3865,3870,3865,2125
20241010,103200,825159080,3870,3870,3870,3870,0
20241010,103100,825159080,3870,3870,3870,3870,397
20241010,103000,823622690,3870,3865,3870,3865,13
20241010,102900,823572430,3865,3865,3865,3865,303
20241010,102800,822401335,3865,3870,3870,3865,175
20241010,102700,821724655,3870,3870,3870,3865,130
20241010,102600,821221560,3865,3865,3865,3865,0
20241010,102500,821221560,3865,3865,3865,3865,180
20241010,102400,820525860,3865,3870,3870,3865,85
20241010,102300,820197160,3870,3875,3875,3870,43
20241010,102200,820030695,3875,3875,3875,3875,0
20241010,102100,820030695,3875,3875,3875,3875,1060
20241010,102000,815923195,3875,3875,3875,3875,19
20241010,101900,815849570,3875,3875,3875,3875,21
20241010,101800,815768195,3870,3870,3870,3870,5
20241010,101700,815748845,3870,3870,3870,3870,99
20241010,101600,815365715,3870,3870,3870,3870,1638
20241010,101500,809026655,3870,3870,3870,3870,433
20241010,101400,807350945,3870,3875,3875,3870,1058
20241010,101300,803256195,3875,3875,3875,3875,72
20241010,101200,802977195,3875,3875,3875,3875,315
20241010,101100,801756570,3875,3875,3875,3875,9
20241010,101000,801721695,3875,3870,3875,3870,708
20241010,100900,798980970,3870,3870,3870,3870,510
20241010,100800,797007270,3870,3870,3870,3870,2
20241010,100700,796999530,3870,3875,3875,3870,88
20241010,100600,796658900,3875,3880,3880,3875,205
20241010,100500,795863525,3880,3870,3880,3870,29
20241010,100400,795751185,3870,3880,3880,3870,26
20241010,100300,795650315,3880,3875,3880,3875,83
20241010,100200,795328530,3875,3870,3875,3865,2238
20241010,100100,786670870,3870,3870,3870,3870,0
20241010,100000,786670870,3870,3870,3870,3870,300
20241010,095900,785509870,3865,3870,3870,3865,81
20241010,095800,785196460,3870,3865,3870,3865,9
20241010,095700,785161670,3865,3865,3865,3865,245
20241010,095600,784214745,3860,3860,3860,3860,1425
20241010,095500,778714245,3860,3860,3860,3860,2122
20241010,095400,770523325,3855,3855,3865,3850,2966
20241010,095300,759094655,3855,3860,3860,3855,497
20241010,095200,757177645,3860,3860,3860,3850,1599
20241010,095100,751016520,3860,3860,3860,3855,7801
20241010,095000,720924050,3860,3860,3865,3860,251
20241010,094900,719954690,3865,3865,3865,3865,2740
20241010,094800,709364590,3865,3870,3870,3865,887
20241010,094700,705932215,3875,3870,3875,3870,1020
20241010,094600,701984740,3875,3875,3875,3875,16
20241010,094500,701922740,3875,3870,3875,3870,1853
20241010,094400,694750620,3870,3870,3870,3870,2705
20241010,094300,684282270,3870,3870,3870,3870,2013
20241010,094200,676491960,3875,3875,3875,3875,200
20241010,094100,675716960,3870,3870,3870,3870,0
20241010,094000,675716960,3870,3870,3875,3870,522
20241010,093900,673695820,3870,3865,3870,3865,1867
20241010,093800,666470935,3865,3870,3870,3865,71
20241010,093700,666196215,3870,3870,3870,3870,26
20241010,093600,666095595,3860,3870,3870,3860,144
20241010,093500,665539715,3860,3865,3865,3855,8276
20241010,093400,633594130,3870,3870,3870,3870,21
20241010,093300,633512860,3870,3860,3870,3860,51
20241010,093200,633315990,3860,3860,3860,3860,950
20241010,093100,629648990,3860,3855,3860,3855,210
20241010,093000,628839280,3855,3860,3860,3855,1581
20241010,092900,622744490,3860,3860,3860,3855,2241
20241010,092800,614094720,3865,3880,3880,3865,800
20241010,092700,611002520,3885,3885,3885,3885,28
20241010,092600,610893740,3885,3885,3885,3885,20
20241010,092500,610816040,3885,3860,3890,3860,6126
20241010,092400,587065940,3860,3865,3865,3860,891
20241010,092300,583626675,3865,3865,3865,3860,30
20241010,092200,583510740,3860,3860,3865,3860,1097
20241010,092100,579275670,3865,3865,3865,3860,2547
20241010,092000,569440960,3865,3865,3865,3860,257
20241010,091900,568447815,3860,3860,3865,3860,334
20241010,091800,567158210,3860,3865,3865,3860,1654
20241010,091700,560773080,3860,3870,3870,3860,1001
20241010,091600,556906545,3870,3860,3870,3855,200
20241010,091500,556134030,3875,3860,3875,3855,4158
20241010,091400,540055805,3860,3860,3865,3860,347
20241010,091300,538716195,3860,3865,3865,3860,305
20241010,091200,537538260,3865,3860,3865,3855,216
20241010,091100,536703545,3860,3855,3870,3855,722
20241010,091000,533911815,3855,3855,3855,3850,6463
20241010,090900,509002075,3850,3855,3855,3850,2615
20241010,090800,498932420,3850,3880,3880,3850,1150
20241010,090700,494499445,3880,3855,3880,3850,29255
20241010,090600,381859295,3850,3850,3855,3845,2082
20241010,090500,373840345,3855,3840,3855,3840,6423
20241010,090400,349090655,3840,3840,3855,3835,2718
20241010,090300,338659735,3835,3840,3855,3830,10778
20241010,090200,297270385,3840,3850,3855,3840,10413
20241010,090100,257204220,3855,3865,3870,3855,25812
20241010,090000,157510720,3870,3865,3895,3865,40739