KissMeData/004310/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,184200,1245781865,4240,4240,4240,4240,5417
20241021,184100,1245781865,4240,4240,4240,4240,0
20241021,184000,1245781865,4240,4240,4240,4240,0
20241021,183900,1245781865,4240,4240,4240,4240,0
20241021,183800,1245781865,4240,4240,4240,4240,0
20241021,183700,1245781865,4240,4240,4240,4240,0
20241021,183600,1245781865,4240,4240,4240,4240,0
20241021,183500,1245781865,4240,4240,4240,4240,0
20241021,183400,1245781865,4240,4240,4240,4240,0
20241021,183300,1245781865,4240,4240,4240,4240,0
20241021,183200,1245781865,4240,4240,4240,4240,0
20241021,183100,1245781865,4240,4240,4240,4240,0
20241021,183000,1245781865,4240,4240,4240,4240,0
20241021,182900,1245781865,4240,4240,4240,4240,0
20241021,182800,1245781865,4240,4240,4240,4240,0
20241021,182700,1245781865,4240,4240,4240,4240,0
20241021,182600,1245781865,4240,4240,4240,4240,0
20241021,182500,1245781865,4240,4240,4240,4240,0
20241021,182400,1245781865,4240,4240,4240,4240,0
20241021,182300,1245781865,4240,4240,4240,4240,0
20241021,182200,1245781865,4240,4240,4240,4240,0
20241021,182100,1245781865,4240,4240,4240,4240,0
20241021,182000,1245781865,4240,4240,4240,4240,0
20241021,181900,1245781865,4240,4240,4240,4240,0
20241021,181800,1245781865,4240,4240,4240,4240,0
20241021,181700,1245781865,4240,4240,4240,4240,0
20241021,181600,1245781865,4240,4240,4240,4240,0
20241021,181500,1245781865,4240,4240,4240,4240,0
20241021,181400,1245781865,4240,4240,4240,4240,0
20241021,181300,1245781865,4240,4240,4240,4240,0
20241021,181200,1245781865,4240,4240,4240,4240,5417
20241021,181100,1245781865,4240,4240,4240,4240,0
20241021,181000,1245781865,4240,4240,4240,4240,0
20241021,180900,1245781865,4240,4240,4240,4240,0
20241021,180800,1245781865,4240,4240,4240,4240,0
20241021,180700,1245781865,4240,4240,4240,4240,0
20241021,180600,1245781865,4240,4240,4240,4240,0
20241021,180500,1245781865,4240,4240,4240,4240,0
20241021,180400,1245781865,4240,4240,4240,4240,0
20241021,180300,1245781865,4240,4240,4240,4240,0
20241021,180200,1245781865,4240,4240,4240,4240,0
20241021,180100,1245781865,4240,4240,4240,4240,0
20241021,180000,1245781865,4240,4240,4240,4240,0
20241021,175900,1245781865,4240,4240,4240,4240,0
20241021,175800,1245781865,4240,4240,4240,4240,0
20241021,175700,1245781865,4240,4240,4240,4240,0
20241021,175600,1245781865,4240,4240,4240,4240,0
20241021,175500,1245781865,4240,4240,4240,4240,0
20241021,175400,1245781865,4240,4240,4240,4240,0
20241021,175300,1245781865,4240,4240,4240,4240,0
20241021,175200,1245781865,4240,4240,4240,4240,0
20241021,175100,1245781865,4240,4240,4240,4240,0
20241021,175000,1245781865,4240,4240,4240,4240,0
20241021,174900,1245781865,4240,4240,4240,4240,0
20241021,174800,1245781865,4240,4240,4240,4240,0
20241021,174700,1245781865,4240,4240,4240,4240,0
20241021,174600,1245781865,4240,4240,4240,4240,0
20241021,174500,1245781865,4240,4240,4240,4240,0
20241021,174400,1245781865,4240,4240,4240,4240,0
20241021,174300,1245781865,4240,4240,4240,4240,0
20241021,174200,1245781865,4240,4240,4240,4240,5417
20241021,174100,1245781865,4240,4240,4240,4240,0
20241021,174000,1245781865,4240,4240,4240,4240,0
20241021,173900,1245781865,4240,4240,4240,4240,0
20241021,173800,1245781865,4240,4240,4240,4240,0
20241021,173700,1245781865,4240,4240,4240,4240,0
20241021,173600,1245781865,4240,4240,4240,4240,0
20241021,173500,1245781865,4240,4240,4240,4240,0
20241021,173400,1245781865,4240,4240,4240,4240,0
20241021,173300,1245781865,4240,4240,4240,4240,0
20241021,173200,1245781865,4240,4240,4240,4240,0
20241021,173100,1245781865,4240,4240,4240,4240,0
20241021,173000,1245781865,4240,4240,4240,4240,0
20241021,172900,1245781865,4240,4240,4240,4240,0
20241021,172800,1245781865,4240,4240,4240,4240,0
20241021,172700,1245781865,4240,4240,4240,4240,0
20241021,172600,1245781865,4240,4240,4240,4240,0
20241021,172500,1245781865,4240,4240,4240,4240,0
20241021,172400,1245781865,4240,4240,4240,4240,0
20241021,172300,1245781865,4240,4240,4240,4240,0
20241021,172200,1245781865,4240,4240,4240,4240,0
20241021,172100,1245781865,4240,4240,4240,4240,0
20241021,172000,1245781865,4240,4240,4240,4240,0
20241021,171900,1245781865,4240,4240,4240,4240,0
20241021,171800,1245781865,4240,4240,4240,4240,0
20241021,171700,1245781865,4240,4240,4240,4240,0
20241021,171600,1245781865,4240,4240,4240,4240,0
20241021,171500,1245781865,4240,4240,4240,4240,0
20241021,171400,1245781865,4240,4240,4240,4240,0
20241021,171300,1245781865,4240,4240,4240,4240,0
20241021,171200,1245781865,4240,4240,4240,4240,5417
20241021,171100,1245781865,4240,4240,4240,4240,0
20241021,171000,1245781865,4240,4240,4240,4240,0
20241021,170900,1245781865,4240,4240,4240,4240,0
20241021,170800,1245781865,4240,4240,4240,4240,0
20241021,170700,1245781865,4240,4240,4240,4240,0
20241021,170600,1245781865,4240,4240,4240,4240,0
20241021,170500,1245781865,4240,4240,4240,4240,0
20241021,170400,1245781865,4240,4240,4240,4240,0
20241021,170300,1245781865,4240,4240,4240,4240,0
20241021,170200,1245781865,4240,4240,4240,4240,0
20241021,170100,1245781865,4240,4240,4240,4240,0
20241021,170000,1245781865,4240,4240,4240,4240,0
20241021,165900,1245781865,4240,4240,4240,4240,0
20241021,165800,1245781865,4240,4240,4240,4240,0
20241021,165700,1245781865,4240,4240,4240,4240,0
20241021,165600,1245781865,4240,4240,4240,4240,0
20241021,165500,1245781865,4240,4240,4240,4240,0
20241021,165400,1245781865,4240,4240,4240,4240,0
20241021,165300,1245781865,4240,4240,4240,4240,0
20241021,165200,1245781865,4240,4240,4240,4240,0
20241021,165100,1245781865,4240,4240,4240,4240,0
20241021,165000,1245781865,4240,4240,4240,4240,0
20241021,164900,1245781865,4240,4240,4240,4240,0
20241021,164800,1245781865,4240,4240,4240,4240,0
20241021,164700,1245781865,4240,4240,4240,4240,0
20241021,164600,1245781865,4240,4240,4240,4240,0
20241021,164500,1245781865,4240,4240,4240,4240,0
20241021,164400,1245781865,4240,4240,4240,4240,0
20241021,164300,1245781865,4240,4240,4240,4240,0
20241021,164200,1245781865,4240,4240,4240,4240,5417
20241021,164100,1245781865,4240,4240,4240,4240,0
20241021,164000,1245781865,4240,4240,4240,4240,0
20241021,163900,1245781865,4240,4240,4240,4240,0
20241021,163800,1245781865,4240,4240,4240,4240,0
20241021,163700,1245781865,4240,4240,4240,4240,0
20241021,163600,1245781865,4240,4240,4240,4240,0
20241021,163500,1245781865,4240,4240,4240,4240,0
20241021,163400,1245781865,4240,4240,4240,4240,0
20241021,163300,1245781865,4240,4240,4240,4240,0
20241021,163200,1245781865,4240,4240,4240,4240,0
20241021,163100,1245781865,4240,4240,4240,4240,0
20241021,163000,1245781865,4240,4240,4240,4240,0
20241021,162900,1245781865,4240,4240,4240,4240,0
20241021,162800,1245781865,4240,4240,4240,4240,0
20241021,162700,1245781865,4240,4240,4240,4240,0
20241021,162600,1245781865,4240,4240,4240,4240,0
20241021,162500,1245781865,4240,4240,4240,4240,0
20241021,162400,1245781865,4240,4240,4240,4240,0
20241021,162300,1245781865,4240,4240,4240,4240,0
20241021,162200,1245781865,4240,4240,4240,4240,0
20241021,162100,1245781865,4240,4240,4240,4240,0
20241021,162000,1245781865,4240,4240,4240,4240,0
20241021,161900,1245781865,4240,4240,4240,4240,0
20241021,161800,1245781865,4240,4240,4240,4240,0
20241021,161700,1245781865,4240,4240,4240,4240,0
20241021,161600,1245781865,4240,4240,4240,4240,0
20241021,161500,1245781865,4240,4240,4240,4240,0
20241021,161400,1245781865,4240,4240,4240,4240,0
20241021,161300,1245781865,4240,4240,4240,4240,0
20241021,161200,1245781865,4240,4240,4240,4240,5417
20241021,161100,1245781865,4240,4240,4240,4240,0
20241021,161000,1245781865,4240,4240,4240,4240,0
20241021,160900,1245781865,4240,4240,4240,4240,0
20241021,160800,1245781865,4240,4240,4240,4240,0
20241021,160700,1245781865,4240,4240,4240,4240,0
20241021,160600,1245781865,4240,4240,4240,4240,0
20241021,160500,1245781865,4240,4240,4240,4240,0
20241021,160400,1245781865,4240,4240,4240,4240,0
20241021,160300,1245781865,4240,4240,4240,4240,0
20241021,160200,1245781865,4240,4240,4240,4240,0
20241021,160100,1245781865,4240,4240,4240,4240,0
20241021,160000,1245781865,4240,4240,4240,4240,0
20241021,155900,1245781865,4240,4240,4240,4240,0
20241021,155800,1245781865,4240,4240,4240,4240,0
20241021,155700,1245781865,4240,4240,4240,4240,0
20241021,155600,1245781865,4240,4240,4240,4240,0
20241021,155500,1245781865,4240,4240,4240,4240,0
20241021,155400,1245781865,4240,4240,4240,4240,0
20241021,155300,1245781865,4240,4240,4240,4240,0
20241021,155200,1245781865,4240,4240,4240,4240,0
20241021,155100,1245781865,4240,4240,4240,4240,0
20241021,155000,1245781865,4240,4240,4240,4240,0
20241021,154900,1245781865,4240,4240,4240,4240,0
20241021,154800,1245781865,4240,4240,4240,4240,0
20241021,154700,1245781865,4240,4240,4240,4240,0
20241021,154600,1245781865,4240,4240,4240,4240,0
20241021,154500,1245781865,4240,4240,4240,4240,0
20241021,154400,1245781865,4240,4240,4240,4240,0
20241021,154300,1245781865,4240,4240,4240,4240,0
20241021,154200,1245781865,4240,4240,4240,4240,5417
20241021,154100,1245781865,4240,4240,4240,4240,0
20241021,154000,1245781865,4240,4240,4240,4240,0
20241021,153900,1245781865,4240,4240,4240,4240,0
20241021,153800,1245781865,4240,4240,4240,4240,0
20241021,153700,1245781865,4240,4240,4240,4240,0
20241021,153600,1245781865,4240,4240,4240,4240,0
20241021,153500,1245781865,4240,4240,4240,4240,0
20241021,153400,1245781865,4240,4240,4240,4240,0
20241021,153300,1245781865,4240,4240,4240,4240,0
20241021,153200,1245781865,4240,4240,4240,4240,0
20241021,153100,1245781865,4240,4240,4240,4240,0
20241021,153000,1245781865,4240,4240,4240,4240,5417
20241021,152900,1222813785,4245,4245,4245,4245,0
20241021,152800,1222813785,4245,4245,4245,4245,0
20241021,152700,1222813785,4245,4245,4245,4245,0
20241021,152600,1222813785,4245,4245,4245,4245,0
20241021,152500,1222813785,4245,4245,4245,4245,0
20241021,152400,1222813785,4245,4245,4245,4245,0
20241021,152300,1222813785,4245,4245,4245,4245,0
20241021,152200,1222813785,4245,4245,4245,4245,0
20241021,152100,1222813785,4245,4245,4245,4245,0
20241021,152000,1222813785,4245,4245,4245,4245,0
20241021,151900,1222813785,4245,4240,4255,4240,1820
20241021,151800,1215079040,4255,4250,4255,4245,1169
20241021,151700,1210110780,4240,4240,4240,4235,215
20241021,151600,1209199305,4235,4255,4260,4235,460
20241021,151500,1207247945,4260,4250,4260,4250,1000
20241021,151400,1202994950,4235,4235,4235,4235,4845
20241021,151300,1182476375,4240,4245,4245,4235,1557
20241021,151200,1175874765,4260,4260,4260,4260,0
20241021,151100,1175874765,4260,4260,4260,4255,442
20241021,151000,1173993005,4265,4265,4265,4265,2
20241021,150900,1173984475,4270,4270,4270,4270,1000
20241021,150800,1169714475,4245,4280,4280,4245,2494
20241021,150700,1159115510,4290,4280,4290,4250,2136
20241021,150600,1149987590,4285,4250,4285,4250,2550
20241021,150500,1139085015,4250,4250,4250,4250,1
20241021,150400,1139080765,4245,4245,4245,4245,1200
20241021,150300,1133986765,4245,4250,4250,4245,743
20241021,150200,1130829230,4250,4250,4250,4250,1200
20241021,150100,1125729230,4275,4275,4275,4275,0
20241021,150000,1125729230,4275,4255,4275,4255,500
20241021,145900,1123597210,4255,4255,4255,4255,455
20241021,145800,1121661185,4260,4260,4260,4260,0
20241021,145700,1121661185,4260,4260,4260,4260,25
20241021,145600,1121554685,4265,4265,4265,4265,14
20241021,145500,1121494975,4275,4260,4275,4260,1005
20241021,145400,1117202020,4250,4250,4250,4250,0
20241021,145300,1117202020,4250,4250,4250,4250,4
20241021,145200,1117185020,4270,4250,4270,4250,305
20241021,145100,1115888750,4250,4240,4250,4240,101
20241021,145000,1115460500,4240,4240,4240,4240,405
20241021,144900,1113743300,4240,4245,4245,4240,3071
20241021,144800,1100718320,4245,4245,4245,4245,1294
20241021,144700,1095225290,4245,4245,4245,4245,201
20241021,144600,1094372045,4245,4250,4250,4245,1450
20241021,144500,1088216770,4275,4275,4275,4275,0
20241021,144400,1088216770,4275,4275,4275,4275,0
20241021,144300,1088216770,4275,4275,4275,4275,0
20241021,144200,1088216770,4275,4275,4275,4275,0
20241021,144100,1088216770,4275,4250,4275,4250,500
20241021,144000,1086080065,4245,4245,4245,4245,0
20241021,143900,1086080065,4245,4245,4245,4245,0
20241021,143800,1086080065,4245,4245,4245,4245,0
20241021,143700,1086080065,4245,4250,4250,4245,2951
20241021,143600,1073552470,4250,4250,4250,4250,80
20241021,143500,1073212470,4250,4250,4250,4250,373
20241021,143400,1071627220,4270,4270,4270,4270,1
20241021,143300,1071622950,4270,4270,4270,4270,0
20241021,143200,1071622950,4270,4270,4270,4270,250
20241021,143100,1070555450,4275,4275,4275,4275,0
20241021,143000,1070555450,4275,4250,4275,4250,209
20241021,142900,1069662175,4250,4250,4250,4250,1148
20241021,142800,1064783175,4250,4250,4250,4250,100
20241021,142700,1064358175,4280,4280,4280,4280,0
20241021,142600,1064358175,4280,4245,4280,4245,1000
20241021,142500,1060092245,4240,4245,4245,4240,4345
20241021,142400,1041655940,4250,4250,4250,4250,215
20241021,142300,1040742190,4245,4250,4250,4245,25
20241021,142200,1040635955,4255,4255,4255,4255,1
20241021,142100,1040631700,4260,4260,4260,4260,0
20241021,142000,1040631700,4260,4260,4260,4260,3
20241021,141900,1040618920,4245,4245,4245,4245,0
20241021,141800,1040618920,4245,4245,4245,4245,0
20241021,141700,1040618920,4245,4245,4245,4245,0
20241021,141600,1040618920,4245,4245,4245,4245,0
20241021,141500,1040618920,4245,4245,4245,4245,0
20241021,141400,1040618920,4245,4255,4255,4245,553
20241021,141300,1038270735,4290,4290,4290,4290,500
20241021,141200,1036125735,4295,4250,4295,4250,1710
20241021,141100,1028832630,4250,4245,4250,4240,524
20241021,141000,1026610665,4245,4245,4245,4245,202
20241021,140900,1025753175,4245,4245,4245,4245,23
20241021,140800,1025655540,4245,4245,4245,4245,31
20241021,140700,1025523945,4245,4245,4245,4245,254
20241021,140600,1024445715,4250,4250,4250,4250,30
20241021,140500,1024318215,4250,4250,4250,4245,428
20241021,140400,1022501130,4250,4250,4250,4250,30
20241021,140300,1022373630,4250,4250,4250,4250,200
20241021,140200,1021523630,4250,4250,4250,4250,0
20241021,140100,1021523630,4250,4250,4250,4250,0
20241021,140000,1021523630,4250,4250,4250,4250,0
20241021,135900,1021523630,4250,4250,4250,4250,90
20241021,135800,1021141130,4250,4245,4250,4240,5001
20241021,135700,999926305,4255,4255,4255,4245,1968
20241021,135600,991561015,4255,4255,4260,4255,496
20241021,135500,989450530,4255,4255,4255,4255,100
20241021,135400,989025030,4255,4260,4260,4255,1651
20241021,135300,981999445,4260,4260,4260,4260,610
20241021,135200,979400845,4260,4260,4260,4260,0
20241021,135100,979400845,4260,4260,4260,4260,0
20241021,135000,979400845,4260,4260,4260,4260,0
20241021,134900,979400845,4260,4260,4260,4260,238
20241021,134800,978386965,4250,4250,4250,4250,0
20241021,134700,978386965,4250,4250,4250,4250,51
20241021,134600,978170215,4250,4250,4250,4250,0
20241021,134500,978170215,4250,4260,4260,4250,1051
20241021,134400,973697540,4260,4260,4260,4260,0
20241021,134300,973697540,4260,4270,4270,4260,295
20241021,134200,972440710,4275,4280,4280,4275,225
20241021,134100,971477735,4280,4280,4280,4280,50
20241021,134000,971263735,4280,4275,4280,4275,60
20241021,133900,971007210,4275,4275,4275,4275,250
20241021,133800,969938460,4265,4265,4265,4265,0
20241021,133700,969938460,4265,4265,4265,4265,0
20241021,133600,969938460,4265,4265,4265,4265,0
20241021,133500,969938460,4265,4265,4265,4265,0
20241021,133400,969938460,4265,4265,4265,4265,109
20241021,133300,969473575,4265,4265,4265,4265,1
20241021,133200,969469310,4260,4260,4260,4260,11
20241021,133100,969422450,4255,4255,4255,4255,0
20241021,133000,969422450,4255,4255,4255,4255,21
20241021,132900,969333095,4260,4270,4270,4260,585
20241021,132800,966838795,4270,4270,4270,4265,41
20241021,132700,966663900,4275,4275,4275,4275,250
20241021,132600,965595150,4270,4270,4270,4270,302
20241021,132500,964305610,4275,4275,4275,4275,510
20241021,132400,962125360,4285,4315,4315,4275,183
20241021,132300,961338895,4275,4275,4275,4275,0
20241021,132200,961338895,4275,4260,4320,4260,2005
20241021,132100,952715740,4260,4250,4260,4240,3723
20241021,132000,936928625,4245,4260,4260,4245,2079
20241021,131900,928092880,4250,4255,4255,4250,979
20241021,131800,923927250,4255,4260,4260,4255,1500
20241021,131700,917540980,4255,4260,4270,4255,1501
20241021,131600,911140360,4270,4265,4270,4240,6445
20241021,131500,883735820,4265,4265,4265,4265,100
20241021,131400,883309320,4270,4265,4270,4265,264
20241021,131300,882183210,4270,4270,4270,4270,130
20241021,131200,881628110,4270,4280,4280,4270,383
20241021,131100,879992490,4280,4280,4280,4280,255
20241021,131000,878901090,4280,4280,4280,4280,0
20241021,130900,878901090,4280,4280,4280,4280,1
20241021,130800,878896810,4270,4270,4270,4270,0
20241021,130700,878896810,4270,4270,4270,4270,347
20241021,130600,877415120,4270,4270,4270,4270,10
20241021,130500,877372420,4270,4270,4270,4270,52
20241021,130400,877150380,4270,4270,4270,4270,11
20241021,130300,877103410,4270,4275,4275,4270,1755
20241021,130200,869607935,4275,4280,4280,4275,2000
20241021,130100,861055435,4280,4280,4280,4280,300
20241021,130000,859771435,4285,4285,4285,4285,4
20241021,125900,859754295,4285,4285,4285,4280,387
20241021,125800,858097920,4285,4290,4290,4285,4
20241021,125700,858080775,4290,4290,4290,4290,1
20241021,125600,858076485,4290,4290,4290,4290,9
20241021,125500,858037875,4280,4280,4280,4280,177
20241021,125400,857280315,4280,4280,4280,4280,1
20241021,125300,857276035,4280,4280,4280,4280,3
20241021,125200,857263195,4280,4290,4290,4280,18
20241021,125100,857186140,4290,4290,4290,4290,0
20241021,125000,857186140,4290,4290,4290,4290,0
20241021,124900,857186140,4290,4290,4290,4290,0
20241021,124800,857186140,4290,4290,4290,4290,0
20241021,124700,857186140,4290,4280,4290,4275,1316
20241021,124600,851548355,4280,4275,4280,4275,141
20241021,124500,850945575,4275,4280,4280,4275,229
20241021,124400,849966505,4280,4280,4280,4280,1
20241021,124300,849962225,4280,4280,4280,4280,1
20241021,124200,849957945,4280,4280,4280,4275,1203
20241021,124100,844811275,4280,4280,4280,4280,100
20241021,124000,844383275,4280,4280,4280,4280,0
20241021,123900,844383275,4280,4280,4280,4280,118
20241021,123800,843878235,4280,4280,4280,4280,97
20241021,123700,843463075,4280,4280,4280,4280,50
20241021,123600,843249075,4280,4280,4280,4280,300
20241021,123500,841965075,4280,4280,4280,4280,0
20241021,123400,841965075,4280,4280,4280,4280,0
20241021,123300,841965075,4280,4280,4280,4280,5
20241021,123200,841943675,4280,4280,4280,4280,16
20241021,123100,841875195,4280,4285,4285,4280,22
20241021,123000,841781020,4290,4280,4300,4280,541
20241021,122900,839460920,4285,4275,4285,4275,5251
20241021,122800,817012860,4280,4285,4285,4280,1960
20241021,122700,808624035,4290,4285,4290,4280,525
20241021,122600,806371945,4280,4285,4285,4280,3071
20241021,122500,793218420,4290,4290,4290,4290,31
20241021,122400,793085430,4290,4300,4300,4290,1144
20241021,122300,788177545,4300,4300,4300,4300,8
20241021,122200,788143145,4300,4290,4300,4290,107
20241021,122100,787683955,4290,4290,4290,4290,26
20241021,122000,787572415,4290,4290,4290,4290,50
20241021,121900,787357915,4300,4300,4300,4300,2
20241021,121800,787349315,4300,4300,4300,4300,20
20241021,121700,787263315,4300,4290,4300,4290,151
20241021,121600,786614515,4285,4285,4285,4285,0
20241021,121500,786614515,4285,4285,4285,4285,100
20241021,121400,786186015,4285,4300,4300,4285,3
20241021,121300,786173130,4290,4290,4290,4285,917
20241021,121200,782239440,4290,4290,4290,4290,884
20241021,121100,778447080,4300,4300,4300,4300,5
20241021,121000,778425580,4290,4295,4295,4290,2962
20241021,120900,765715385,4295,4300,4300,4295,1848
20241021,120800,757777665,4300,4300,4300,4300,106
20241021,120700,757321865,4300,4300,4300,4300,10
20241021,120600,757278865,4300,4310,4310,4300,930
20241021,120500,753279825,4310,4310,4310,4310,0
20241021,120400,753279825,4310,4310,4310,4310,1
20241021,120300,753275515,4300,4300,4300,4300,488
20241021,120200,751177115,4300,4300,4300,4300,2871
20241021,120100,738831815,4300,4300,4300,4300,0
20241021,120000,738831815,4300,4300,4300,4300,0
20241021,115900,738831815,4300,4310,4310,4300,525
20241021,115800,736573815,4300,4300,4300,4300,0
20241021,115700,736573815,4300,4300,4300,4300,50
20241021,115600,736358815,4300,4300,4300,4300,100
20241021,115500,735928815,4295,4300,4300,4295,595
20241021,115400,733373040,4310,4310,4310,4310,4
20241021,115300,733355800,4310,4300,4310,4300,527
20241021,115200,731089680,4300,4300,4300,4300,466
20241021,115100,729085880,4310,4310,4310,4300,99
20241021,115000,728660005,4310,4310,4310,4310,50
20241021,114900,728444505,4315,4315,4315,4315,0
20241021,114800,728444505,4315,4315,4315,4315,50
20241021,114700,728228755,4315,4315,4315,4315,1
20241021,114600,728224440,4305,4305,4305,4305,109
20241021,114500,727755195,4305,4305,4305,4305,1
20241021,114400,727750890,4305,4305,4305,4305,30
20241021,114300,727621740,4300,4300,4300,4300,400
20241021,114200,725901740,4300,4300,4300,4300,125
20241021,114100,725364240,4300,4300,4300,4300,91
20241021,114000,724972940,4295,4300,4335,4295,806
20241021,113900,721500400,4300,4300,4335,4295,1721
20241021,113800,714084350,4300,4310,4310,4300,5770
20241021,113700,689243385,4315,4320,4340,4315,556
20241021,113600,686835040,4315,4315,4315,4315,570
20241021,113500,684375490,4315,4315,4315,4315,0
20241021,113400,684375490,4315,4315,4315,4315,10
20241021,113300,684332340,4310,4330,4330,4310,346
20241021,113200,682838520,4335,4335,4335,4335,0
20241021,113100,682838520,4335,4335,4335,4335,0
20241021,113000,682838520,4335,4335,4335,4335,0
20241021,112900,682838520,4335,4335,4335,4335,0
20241021,112800,682838520,4335,4335,4335,4335,0
20241021,112700,682838520,4335,4335,4335,4335,0
20241021,112600,682838520,4335,4335,4335,4335,20
20241021,112500,682751820,4335,4335,4335,4335,0
20241021,112400,682751820,4335,4335,4335,4335,5
20241021,112300,682730145,4335,4335,4335,4335,0
20241021,112200,682730145,4335,4315,4335,4310,883
20241021,112100,678921095,4315,4315,4315,4315,11
20241021,112000,678873630,4315,4315,4315,4315,19
20241021,111900,678791645,4315,4315,4315,4315,846
20241021,111800,675141155,4315,4330,4330,4315,2708
20241021,111700,663446945,4325,4325,4325,4325,3
20241021,111600,663433970,4325,4325,4325,4325,107
20241021,111500,662971195,4325,4325,4325,4325,15
20241021,111400,662906320,4320,4320,4320,4320,3
20241021,111300,662893360,4315,4320,4325,4315,551
20241021,111200,660513040,4320,4320,4320,4320,2302
20241021,111100,650568400,4320,4340,4340,4320,34
20241021,111000,650421020,4320,4320,4340,4320,801
20241021,110900,646960680,4320,4320,4320,4320,159
20241021,110800,646273800,4320,4330,4330,4320,2793
20241021,110700,634204780,4350,4350,4350,4350,0
20241021,110600,634204780,4350,4335,4350,4330,546
20241021,110500,631838630,4325,4330,4330,4325,530
20241021,110400,629545365,4330,4325,4330,4325,401
20241021,110300,627809535,4325,4325,4325,4325,144
20241021,110200,627186735,4325,4325,4330,4325,260
20241021,110100,626062230,4325,4330,4330,4325,286
20241021,110000,624825030,4330,4330,4330,4330,0
20241021,105900,624825030,4330,4325,4330,4325,525
20241021,105800,622551905,4325,4330,4330,4325,595
20241021,105700,619977300,4325,4325,4325,4325,800
20241021,105600,616517300,4350,4350,4350,4350,0
20241021,105500,616517300,4350,4345,4350,4345,500
20241021,105400,614344225,4325,4335,4335,4325,1201
20241021,105300,609149150,4330,4330,4330,4330,880
20241021,105200,605338750,4330,4330,4330,4330,1547
20241021,105100,598640240,4330,4330,4330,4330,50
20241021,105000,598423740,4330,4330,4330,4330,298
20241021,104900,597133400,4330,4330,4330,4330,17
20241021,104800,597059790,4340,4340,4340,4340,40
20241021,104700,596886190,4350,4350,4350,4350,0
20241021,104600,596886190,4350,4350,4350,4350,0
20241021,104500,596886190,4350,4350,4350,4350,0
20241021,104400,596886190,4350,4350,4350,4350,100
20241021,104300,596451190,4350,4350,4350,4350,20
20241021,104200,596364190,4350,4325,4350,4325,749
20241021,104100,593117215,4325,4325,4325,4325,100
20241021,104000,592684715,4325,4330,4340,4325,2160
20241021,103900,583337740,4330,4335,4335,4330,4830
20241021,103800,562421510,4340,4340,4340,4340,301
20241021,103700,561115170,4335,4335,4335,4335,1
20241021,103600,561110835,4340,4340,4340,4340,1
20241021,103500,561106495,4335,4335,4335,4335,38
20241021,103400,560941765,4340,4340,4340,4340,0
20241021,103300,560941765,4340,4340,4340,4340,5
20241021,103200,560920065,4340,4340,4340,4340,11
20241021,103100,560872325,4340,4340,4340,4340,40
20241021,103000,560698725,4345,4345,4350,4345,502
20241021,102900,558517310,4345,4345,4345,4345,368
20241021,102800,556918350,4345,4345,4345,4345,1
20241021,102700,556914005,4350,4350,4350,4345,624
20241021,102600,554200055,4345,4345,4345,4345,100
20241021,102500,553765555,4345,4375,4375,4320,8760
20241021,102400,515829755,4375,4375,4375,4375,1
20241021,102300,515825380,4360,4360,4360,4360,310
20241021,102200,514473780,4360,4365,4365,4360,580
20241021,102100,511944850,4365,4365,4365,4365,63
20241021,102000,511669855,4360,4360,4360,4360,7
20241021,101900,511639335,4360,4360,4360,4360,10
20241021,101800,511595735,4360,4360,4360,4360,196
20241021,101700,510741175,4360,4370,4370,4360,52
20241021,101600,510514445,4375,4370,4375,4370,22
20241021,101500,510418205,4360,4370,4370,4360,406
20241021,101400,508648005,4375,4375,4375,4375,698
20241021,101300,505594255,4375,4370,4375,4370,900
20241021,101200,501660805,4365,4365,4365,4365,20
20241021,101100,501573505,4360,4355,4360,4355,133
20241021,101000,500993780,4350,4350,4350,4350,65
20241021,100900,500711030,4350,4350,4350,4350,0
20241021,100800,500711030,4350,4350,4350,4340,1346
20241021,100700,494855990,4350,4350,4350,4350,1796
20241021,100600,487043390,4340,4340,4340,4340,11
20241021,100500,486995650,4340,4345,4345,4340,100
20241021,100400,486561510,4350,4350,4350,4350,0
20241021,100300,486561510,4350,4350,4350,4350,2
20241021,100200,486552810,4340,4345,4350,4340,4088
20241021,100100,468798230,4340,4340,4340,4340,0
20241021,100000,468798230,4340,4345,4345,4340,233
20241021,095900,467786900,4345,4345,4345,4345,209
20241021,095800,466878795,4345,4345,4350,4345,220
20241021,095700,465922890,4345,4345,4345,4345,2
20241021,095600,465914200,4345,4340,4345,4340,108
20241021,095500,465445145,4340,4350,4350,4340,819
20241021,095400,461890425,4340,4340,4340,4340,1398
20241021,095300,455823105,4340,4345,4345,4340,310
20241021,095200,454477405,4340,4345,4345,4340,604
20241021,095100,451855045,4345,4345,4345,4345,1
20241021,095000,451850700,4345,4340,4350,4340,805
20241021,094900,448353870,4345,4345,4345,4345,233
20241021,094800,447341485,4350,4350,4350,4350,0
20241021,094700,447341485,4350,4350,4350,4350,16
20241021,094600,447271885,4350,4350,4350,4345,2339
20241021,094500,437107280,4345,4350,4350,4345,1216
20241021,094400,431818300,4350,4345,4350,4345,751
20241021,094300,428555200,4350,4345,4350,4345,171
20241021,094200,427812170,4345,4345,4345,4345,421
20241021,094100,425982925,4345,4345,4345,4345,14
20241021,094000,425922095,4345,4345,4345,4345,45
20241021,093900,425726570,4350,4350,4350,4350,93
20241021,093800,425322020,4350,4360,4360,4350,2049
20241021,093700,416406250,4360,4360,4360,4360,1
20241021,093600,416401890,4350,4350,4350,4350,0
20241021,093500,416401890,4350,4365,4365,4350,61
20241021,093400,416135765,4375,4345,4375,4340,870
20241021,093300,412348080,4345,4360,4360,4345,1195
20241021,093200,407149815,4355,4350,4355,4350,1255
20241021,093100,401690365,4350,4350,4360,4350,1213
20241021,093000,396413775,4345,4350,4355,4345,125
20241021,092900,395870030,4360,4345,4360,4345,510
20241021,092800,393649620,4345,4340,4345,4340,1545
20241021,092700,386943495,4335,4340,4340,4335,2742
20241021,092600,375050010,4340,4335,4345,4335,2897
20241021,092500,362480930,4335,4335,4335,4335,1479
20241021,092400,356069465,4335,4335,4335,4335,582
20241021,092300,353546495,4330,4335,4345,4330,1748
20241021,092200,345970515,4335,4335,4335,4335,1311
20241021,092100,340287330,4345,4345,4345,4330,14127
20241021,092000,279046505,4345,4345,4345,4345,2127
20241021,091900,269804690,4360,4360,4360,4345,1600
20241021,091800,262843690,4360,4350,4360,4350,1513
20241021,091700,256262120,4345,4345,4345,4345,0
20241021,091600,256262120,4345,4350,4350,4345,980
20241021,091500,252000720,4350,4350,4350,4345,627
20241021,091400,249273370,4350,4345,4370,4340,777
20241021,091300,245892430,4345,4345,4345,4340,848
20241021,091200,242211610,4345,4345,4345,4345,199
20241021,091100,241346955,4355,4355,4355,4345,141
20241021,091000,240733300,4355,4340,4355,4340,2113
20241021,090900,231556230,4340,4365,4365,4340,9086
20241021,090800,191969370,4365,4365,4365,4360,1322
20241021,090700,186200540,4360,4365,4370,4355,1579
20241021,090600,179317900,4360,4365,4385,4360,2125
20241021,090500,170023840,4365,4375,4380,4365,629
20241021,090400,167274260,4375,4380,4380,4365,3470
20241021,090300,152091095,4380,4380,4385,4375,2102
20241021,090200,142884580,4395,4400,4400,4380,4570
20241021,090100,122820245,4400,4415,4420,4400,9443
20241021,090000,81185220,4420,4430,4435,4405,18186