KissMeData/019490/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,190500,6009742645,4280,4280,4280,4280,21903
20241004,190400,6009742645,4280,4280,4280,4280,0
20241004,190300,6009742645,4280,4280,4280,4280,0
20241004,190200,6009742645,4280,4280,4280,4280,0
20241004,190100,6009742645,4280,4280,4280,4280,0
20241004,190000,6009742645,4280,4280,4280,4280,0
20241004,185900,6009742645,4280,4280,4280,4280,0
20241004,185800,6009742645,4280,4280,4280,4280,0
20241004,185700,6009742645,4280,4280,4280,4280,0
20241004,185600,6009742645,4280,4280,4280,4280,0
20241004,185500,6009742645,4280,4280,4280,4280,0
20241004,185400,6009742645,4280,4280,4280,4280,0
20241004,185300,6009742645,4280,4280,4280,4280,0
20241004,185200,6009742645,4280,4280,4280,4280,0
20241004,185100,6009742645,4280,4280,4280,4280,0
20241004,185000,6009742645,4280,4280,4280,4280,0
20241004,184900,6009742645,4280,4280,4280,4280,0
20241004,184800,6009742645,4280,4280,4280,4280,0
20241004,184700,6009742645,4280,4280,4280,4280,0
20241004,184600,6009742645,4280,4280,4280,4280,0
20241004,184500,6009742645,4280,4280,4280,4280,0
20241004,184400,6009742645,4280,4280,4280,4280,0
20241004,184300,6009742645,4280,4280,4280,4280,0
20241004,184200,6009742645,4280,4280,4280,4280,0
20241004,184100,6009742645,4280,4280,4280,4280,0
20241004,184000,6009742645,4280,4280,4280,4280,0
20241004,183900,6009742645,4280,4280,4280,4280,0
20241004,183800,6009742645,4280,4280,4280,4280,0
20241004,183700,6009742645,4280,4280,4280,4280,0
20241004,183600,6009742645,4280,4280,4280,4280,0
20241004,183500,6009742645,4280,4280,4280,4280,21903
20241004,183400,6009742645,4280,4280,4280,4280,0
20241004,183300,6009742645,4280,4280,4280,4280,0
20241004,183200,6009742645,4280,4280,4280,4280,0
20241004,183100,6009742645,4280,4280,4280,4280,0
20241004,183000,6009742645,4280,4280,4280,4280,0
20241004,182900,6009742645,4280,4280,4280,4280,0
20241004,182800,6009742645,4280,4280,4280,4280,0
20241004,182700,6009742645,4280,4280,4280,4280,0
20241004,182600,6009742645,4280,4280,4280,4280,0
20241004,182500,6009742645,4280,4280,4280,4280,0
20241004,182400,6009742645,4280,4280,4280,4280,0
20241004,182300,6009742645,4280,4280,4280,4280,0
20241004,182200,6009742645,4280,4280,4280,4280,0
20241004,182100,6009742645,4280,4280,4280,4280,0
20241004,182000,6009742645,4280,4280,4280,4280,0
20241004,181900,6009742645,4280,4280,4280,4280,0
20241004,181800,6009742645,4280,4280,4280,4280,0
20241004,181700,6009742645,4280,4280,4280,4280,0
20241004,181600,6009742645,4280,4280,4280,4280,0
20241004,181500,6009742645,4280,4280,4280,4280,0
20241004,181400,6009742645,4280,4280,4280,4280,0
20241004,181300,6009742645,4280,4280,4280,4280,0
20241004,181200,6009742645,4280,4280,4280,4280,0
20241004,181100,6009742645,4280,4280,4280,4280,0
20241004,181000,6009742645,4280,4280,4280,4280,0
20241004,180900,6009742645,4280,4280,4280,4280,0
20241004,180800,6009742645,4280,4280,4280,4280,0
20241004,180700,6009742645,4280,4280,4280,4280,0
20241004,180600,6009742645,4280,4280,4280,4280,0
20241004,180500,6009742645,4280,4280,4280,4280,21903
20241004,180400,6009742645,4280,4280,4280,4280,0
20241004,180300,6009742645,4280,4280,4280,4280,0
20241004,180200,6009742645,4280,4280,4280,4280,0
20241004,180100,6009742645,4280,4280,4280,4280,0
20241004,180000,6009742645,4280,4280,4280,4280,0
20241004,175900,6009742645,4280,4280,4280,4280,0
20241004,175800,6009742645,4280,4280,4280,4280,0
20241004,175700,6009742645,4280,4280,4280,4280,0
20241004,175600,6009742645,4280,4280,4280,4280,0
20241004,175500,6009742645,4280,4280,4280,4280,0
20241004,175400,6009742645,4280,4280,4280,4280,0
20241004,175300,6009742645,4280,4280,4280,4280,0
20241004,175200,6009742645,4280,4280,4280,4280,0
20241004,175100,6009742645,4280,4280,4280,4280,0
20241004,175000,6009742645,4280,4280,4280,4280,0
20241004,174900,6009742645,4280,4280,4280,4280,0
20241004,174800,6009742645,4280,4280,4280,4280,0
20241004,174700,6009742645,4280,4280,4280,4280,0
20241004,174600,6009742645,4280,4280,4280,4280,0
20241004,174500,6009742645,4280,4280,4280,4280,0
20241004,174400,6009742645,4280,4280,4280,4280,0
20241004,174300,6009742645,4280,4280,4280,4280,0
20241004,174200,6009742645,4280,4280,4280,4280,0
20241004,174100,6009742645,4280,4280,4280,4280,0
20241004,174000,6009742645,4280,4280,4280,4280,0
20241004,173900,6009742645,4280,4280,4280,4280,0
20241004,173800,6009742645,4280,4280,4280,4280,0
20241004,173700,6009742645,4280,4280,4280,4280,0
20241004,173600,6009742645,4280,4280,4280,4280,0
20241004,173500,6009742645,4280,4280,4280,4280,21903
20241004,173400,6009742645,4280,4280,4280,4280,0
20241004,173300,6009742645,4280,4280,4280,4280,0
20241004,173200,6009742645,4280,4280,4280,4280,0
20241004,173100,6009742645,4280,4280,4280,4280,0
20241004,173000,6009742645,4280,4280,4280,4280,0
20241004,172900,6009742645,4280,4280,4280,4280,0
20241004,172800,6009742645,4280,4280,4280,4280,0
20241004,172700,6009742645,4280,4280,4280,4280,0
20241004,172600,6009742645,4280,4280,4280,4280,0
20241004,172500,6009742645,4280,4280,4280,4280,0
20241004,172400,6009742645,4280,4280,4280,4280,0
20241004,172300,6009742645,4280,4280,4280,4280,0
20241004,172200,6009742645,4280,4280,4280,4280,0
20241004,172100,6009742645,4280,4280,4280,4280,0
20241004,172000,6009742645,4280,4280,4280,4280,0
20241004,171900,6009742645,4280,4280,4280,4280,0
20241004,171800,6009742645,4280,4280,4280,4280,0
20241004,171700,6009742645,4280,4280,4280,4280,0
20241004,171600,6009742645,4280,4280,4280,4280,0
20241004,171500,6009742645,4280,4280,4280,4280,0
20241004,171400,6009742645,4280,4280,4280,4280,0
20241004,171300,6009742645,4280,4280,4280,4280,0
20241004,171200,6009742645,4280,4280,4280,4280,0
20241004,171100,6009742645,4280,4280,4280,4280,0
20241004,171000,6009742645,4280,4280,4280,4280,0
20241004,170900,6009742645,4280,4280,4280,4280,0
20241004,170800,6009742645,4280,4280,4280,4280,0
20241004,170700,6009742645,4280,4280,4280,4280,0
20241004,170600,6009742645,4280,4280,4280,4280,0
20241004,170500,6009742645,4280,4280,4280,4280,21903
20241004,170400,6009742645,4280,4280,4280,4280,0
20241004,170300,6009742645,4280,4280,4280,4280,0
20241004,170200,6009742645,4280,4280,4280,4280,0
20241004,170100,6009742645,4280,4280,4280,4280,0
20241004,170000,6009742645,4280,4280,4280,4280,0
20241004,165900,6009742645,4280,4280,4280,4280,0
20241004,165800,6009742645,4280,4280,4280,4280,0
20241004,165700,6009742645,4280,4280,4280,4280,0
20241004,165600,6009742645,4280,4280,4280,4280,0
20241004,165500,6009742645,4280,4280,4280,4280,0
20241004,165400,6009742645,4280,4280,4280,4280,0
20241004,165300,6009742645,4280,4280,4280,4280,0
20241004,165200,6009742645,4280,4280,4280,4280,0
20241004,165100,6009742645,4280,4280,4280,4280,0
20241004,165000,6009742645,4280,4280,4280,4280,0
20241004,164900,6009742645,4280,4280,4280,4280,0
20241004,164800,6009742645,4280,4280,4280,4280,0
20241004,164700,6009742645,4280,4280,4280,4280,0
20241004,164600,6009742645,4280,4280,4280,4280,0
20241004,164500,6009742645,4280,4280,4280,4280,0
20241004,164400,6009742645,4280,4280,4280,4280,0
20241004,164300,6009742645,4280,4280,4280,4280,0
20241004,164200,6009742645,4280,4280,4280,4280,0
20241004,164100,6009742645,4280,4280,4280,4280,0
20241004,164000,6009742645,4280,4280,4280,4280,0
20241004,163900,6009742645,4280,4280,4280,4280,0
20241004,163800,6009742645,4280,4280,4280,4280,0
20241004,163700,6009742645,4280,4280,4280,4280,0
20241004,163600,6009742645,4280,4280,4280,4280,0
20241004,163500,6009742645,4280,4280,4280,4280,21903
20241004,163400,6009742645,4280,4280,4280,4280,0
20241004,163300,6009742645,4280,4280,4280,4280,0
20241004,163200,6009742645,4280,4280,4280,4280,0
20241004,163100,6009742645,4280,4280,4280,4280,0
20241004,163000,6009742645,4280,4280,4280,4280,0
20241004,162900,6009742645,4280,4280,4280,4280,0
20241004,162800,6009742645,4280,4280,4280,4280,0
20241004,162700,6009742645,4280,4280,4280,4280,0
20241004,162600,6009742645,4280,4280,4280,4280,0
20241004,162500,6009742645,4280,4280,4280,4280,0
20241004,162400,6009742645,4280,4280,4280,4280,0
20241004,162300,6009742645,4280,4280,4280,4280,0
20241004,162200,6009742645,4280,4280,4280,4280,0
20241004,162100,6009742645,4280,4280,4280,4280,0
20241004,162000,6009742645,4280,4280,4280,4280,0
20241004,161900,6009742645,4280,4280,4280,4280,0
20241004,161800,6009742645,4280,4280,4280,4280,0
20241004,161700,6009742645,4280,4280,4280,4280,0
20241004,161600,6009742645,4280,4280,4280,4280,0
20241004,161500,6009742645,4280,4280,4280,4280,0
20241004,161400,6009742645,4280,4280,4280,4280,0
20241004,161300,6009742645,4280,4280,4280,4280,0
20241004,161200,6009742645,4280,4280,4280,4280,0
20241004,161100,6009742645,4280,4280,4280,4280,0
20241004,161000,6009742645,4280,4280,4280,4280,0
20241004,160900,6009742645,4280,4280,4280,4280,0
20241004,160800,6009742645,4280,4280,4280,4280,0
20241004,160700,6009742645,4280,4280,4280,4280,0
20241004,160600,6009742645,4280,4280,4280,4280,0
20241004,160500,6009742645,4280,4280,4280,4280,21903
20241004,160400,6009742645,4280,4280,4280,4280,0
20241004,160300,6009742645,4280,4280,4280,4280,0
20241004,160200,6009742645,4280,4280,4280,4280,0
20241004,160100,6009742645,4280,4280,4280,4280,0
20241004,160000,6009742645,4280,4280,4280,4280,0
20241004,155900,6009742645,4280,4280,4280,4280,0
20241004,155800,6009742645,4280,4280,4280,4280,0
20241004,155700,6009742645,4280,4280,4280,4280,0
20241004,155600,6009742645,4280,4280,4280,4280,0
20241004,155500,6009742645,4280,4280,4280,4280,0
20241004,155400,6009742645,4280,4280,4280,4280,0
20241004,155300,6009742645,4280,4280,4280,4280,0
20241004,155200,6009742645,4280,4280,4280,4280,0
20241004,155100,6009742645,4280,4280,4280,4280,0
20241004,155000,6009742645,4280,4280,4280,4280,0
20241004,154900,6009742645,4280,4280,4280,4280,0
20241004,154800,6009742645,4280,4280,4280,4280,0
20241004,154700,6009742645,4280,4280,4280,4280,0
20241004,154600,6009742645,4280,4280,4280,4280,0
20241004,154500,6009742645,4280,4280,4280,4280,0
20241004,154400,6009742645,4280,4280,4280,4280,0
20241004,154300,6009742645,4280,4280,4280,4280,0
20241004,154200,6009742645,4280,4280,4280,4280,0
20241004,154100,6009742645,4280,4280,4280,4280,0
20241004,154000,6009742645,4280,4280,4280,4280,0
20241004,153900,6009742645,4280,4280,4280,4280,0
20241004,153800,6009742645,4280,4280,4280,4280,0
20241004,153700,6009742645,4280,4280,4280,4280,0
20241004,153600,6009742645,4280,4280,4280,4280,0
20241004,153500,6009742645,4280,4280,4280,4280,21903
20241004,153400,6009742645,4280,4280,4280,4280,0
20241004,153300,6009742645,4280,4280,4280,4280,0
20241004,153200,6009742645,4280,4280,4280,4280,0
20241004,153100,6009742645,4280,4280,4280,4280,0
20241004,153000,6009742645,4280,4280,4280,4280,21903
20241004,152900,5915997805,4195,4195,4195,4195,0
20241004,152800,5915997805,4195,4195,4195,4195,0
20241004,152700,5915997805,4195,4195,4195,4195,0
20241004,152600,5915997805,4195,4195,4195,4195,0
20241004,152500,5915997805,4195,4195,4195,4195,0
20241004,152400,5915997805,4195,4195,4195,4195,0
20241004,152300,5915997805,4195,4195,4195,4195,0
20241004,152200,5915997805,4195,4195,4195,4195,0
20241004,152100,5915997805,4195,4195,4195,4195,0
20241004,152000,5915997805,4195,4195,4195,4195,0
20241004,151900,5915997805,4195,4210,4210,4195,4988
20241004,151800,5895018095,4200,4200,4270,4200,9318
20241004,151700,5855692700,4205,4200,4215,4200,3297
20241004,151600,5841837630,4215,4200,4215,4200,3011
20241004,151500,5829184925,4200,4200,4200,4195,273
20241004,151400,5828038825,4200,4200,4200,4195,627
20241004,151300,5825408030,4195,4200,4200,4195,114
20241004,151200,5824929545,4200,4200,4205,4195,767
20241004,151100,5821709750,4200,4205,4210,4200,5195
20241004,151000,5799890055,4200,4205,4215,4200,1953
20241004,150900,5791686935,4200,4210,4210,4200,1609
20241004,150800,5784921875,4210,4215,4215,4210,121
20241004,150700,5784412460,4215,4220,4220,4205,972
20241004,150600,5780324865,4230,4210,4230,4205,320
20241004,150500,5778978910,4205,4210,4215,4205,349
20241004,150400,5777510665,4235,4245,4250,4200,2708
20241004,150300,5766095610,4240,4265,4265,4240,291
20241004,150200,5764860420,4275,4240,4275,4240,511
20241004,150100,5762693375,4240,4265,4265,4240,517
20241004,150000,5760500855,4275,4250,4275,4240,3932
20241004,145900,5743726110,4250,4245,4270,4245,6617
20241004,145800,5715565165,4245,4245,4260,4245,3359
20241004,145700,5701268315,4260,4225,4260,4225,3054
20241004,145600,5688351835,4225,4210,4225,4210,1478
20241004,145500,5682124560,4200,4215,4215,4180,3402
20241004,145400,5667878495,4215,4220,4220,4190,675
20241004,145300,5665050105,4220,4195,4220,4185,1078
20241004,145200,5660531675,4200,4210,4210,4200,321
20241004,145100,5659182440,4225,4230,4230,4205,766
20241004,145000,5655957620,4230,4225,4230,4220,325
20241004,144900,5654585150,4225,4220,4230,4220,317
20241004,144800,5653247000,4220,4235,4235,4215,1498
20241004,144700,5646921305,4235,4190,4240,4190,2599
20241004,144600,5636004695,4200,4200,4200,4185,1374
20241004,144500,5630251720,4200,4190,4200,4185,2732
20241004,144400,5618804455,4190,4200,4200,4190,1022
20241004,144300,5614519895,4190,4190,4200,4185,1781
20241004,144200,5607058825,4190,4205,4205,4190,2742
20241004,144100,5595553070,4205,4215,4230,4205,6635
20241004,144000,5567643310,4215,4230,4230,4210,338
20241004,143900,5566220020,4235,4220,4235,4205,2220
20241004,143800,5556869665,4220,4215,4220,4215,118
20241004,143700,5556372185,4220,4225,4225,4220,263
20241004,143600,5555262155,4220,4225,4225,4220,569
20241004,143500,5552859635,4215,4235,4235,4215,57
20241004,143400,5552619015,4235,4240,4240,4215,81
20241004,143300,5552275990,4240,4215,4240,4215,38
20241004,143200,5552114945,4215,4210,4215,4200,3747
20241004,143100,5536359425,4215,4235,4235,4215,5501
20241004,143000,5513139210,4230,4230,4250,4230,2372
20241004,142900,5503103900,4230,4235,4235,4230,3078
20241004,142800,5490081615,4240,4235,4240,4235,34
20241004,142700,5489937620,4235,4235,4240,4235,74
20241004,142600,5489624130,4240,4240,4240,4235,300
20241004,142500,5488352380,4250,4230,4250,4230,87
20241004,142400,5487984310,4230,4250,4250,4230,209
20241004,142300,5487099825,4230,4245,4245,4230,908
20241004,142200,5483256455,4250,4240,4250,4240,271
20241004,142100,5482106460,4240,4240,4240,4240,271
20241004,142000,5480957420,4240,4270,4270,4240,167
20241004,141900,5480246700,4260,4245,4260,4240,2582
20241004,141800,5469286470,4265,4245,4275,4245,518
20241004,141700,5467087390,4245,4245,4245,4245,0
20241004,141600,5467087390,4245,4250,4250,4245,323
20241004,141500,5465715795,4280,4285,4285,4245,3673
20241004,141400,5450018900,4285,4295,4300,4285,2776
20241004,141300,5438116135,4300,4275,4300,4270,2351
20241004,141200,5428058005,4275,4265,4275,4245,3035
20241004,141100,5415109310,4275,4265,4290,4245,1894
20241004,141000,5407014665,4265,4245,4265,4245,1800
20241004,140900,5399351705,4260,4240,4260,4240,572
20241004,140800,5396923550,4245,4245,4245,4245,613
20241004,140700,5394321365,4245,4235,4245,4235,195
20241004,140600,5393493930,4230,4245,4245,4230,119
20241004,140500,5392988995,4245,4245,4245,4225,441
20241004,140400,5391122570,4245,4240,4245,4230,573
20241004,140300,5388695595,4240,4225,4240,4225,1026
20241004,140200,5384357365,4230,4230,4230,4220,2711
20241004,140100,5372904330,4235,4240,4240,4235,1153
20241004,140000,5368020360,4245,4255,4255,4240,764
20241004,135900,5364775965,4250,4250,4260,4250,812
20241004,135800,5361320970,4250,4240,4250,4240,3
20241004,135700,5361308240,4260,4255,4260,4240,224
20241004,135600,5360354505,4240,4235,4260,4235,456
20241004,135500,5358414970,4235,4275,4275,4235,121
20241004,135400,5357900265,4235,4215,4245,4215,2014
20241004,135300,5349382805,4200,4225,4225,4195,6569
20241004,135200,5321730400,4225,4230,4235,4225,1191
20241004,135100,5316693065,4230,4230,4240,4230,134
20241004,135000,5316125595,4230,4250,4255,4230,111
20241004,134900,5315655320,4260,4310,4310,4260,4269
20241004,134800,5297427455,4315,4260,4330,4260,14780
20241004,134700,5233990030,4265,4265,4265,4250,3734
20241004,134600,5218080640,4265,4255,4265,4230,3423
20241004,134500,5203513860,4225,4230,4260,4225,1655
20241004,134400,5196483265,4230,4200,4230,4200,2163
20241004,134300,5187380510,4205,4200,4205,4200,436
20241004,134200,5185547725,4200,4195,4200,4195,436
20241004,134100,5183718460,4195,4190,4195,4185,351
20241004,134000,5182248465,4190,4195,4195,4190,1321
20241004,133900,5176712975,4190,4195,4195,4190,211
20241004,133800,5175827835,4195,4195,4195,4195,234
20241004,133700,5174846205,4195,4195,4195,4195,1
20241004,133600,5174842010,4195,4185,4195,4185,224
20241004,133500,5173904120,4185,4195,4195,4185,432
20241004,133400,5172093850,4195,4195,4195,4185,161
20241004,133300,5171418555,4195,4190,4195,4185,261
20241004,133200,5170325060,4190,4190,4190,4190,151
20241004,133100,5169692370,4195,4195,4200,4195,595
20241004,133000,5167193845,4190,4195,4195,4190,2293
20241004,132900,5157586170,4190,4195,4195,4190,74
20241004,132800,5157276095,4200,4190,4200,4190,172
20241004,132700,5156555205,4190,4195,4195,4190,1302
20241004,132600,5151093760,4195,4200,4200,4195,894
20241004,132500,5147343420,4195,4195,4200,4195,642
20241004,132400,5144649875,4205,4195,4205,4195,526
20241004,132300,5142443120,4195,4205,4205,4195,538
20241004,132200,5140185905,4200,4200,4205,4200,47
20241004,132100,5139988390,4205,4195,4205,4195,74
20241004,132000,5139677720,4205,4200,4205,4195,207
20241004,131900,5138808340,4205,4205,4205,4205,303
20241004,131800,5137534225,4205,4205,4205,4205,1
20241004,131700,5137530020,4205,4205,4205,4205,0
20241004,131600,5137530020,4205,4205,4205,4205,0
20241004,131500,5137530020,4205,4195,4205,4195,112
20241004,131400,5137060170,4195,4195,4195,4195,224
20241004,131300,5136120490,4190,4195,4195,4190,483
20241004,131200,5134096220,4190,4195,4200,4190,3958
20241004,131100,5117495445,4195,4200,4200,4195,554
20241004,131000,5115170300,4205,4205,4205,4205,28
20241004,130900,5115052560,4200,4205,4215,4200,1874
20241004,130800,5107170820,4205,4200,4205,4200,1540
20241004,130700,5100696870,4205,4195,4205,4195,1922
20241004,130600,5092628110,4195,4195,4195,4195,491
20241004,130500,5090568365,4190,4190,4190,4190,66
20241004,130400,5090291825,4190,4195,4195,4190,209
20241004,130300,5089415150,4190,4190,4190,4190,263
20241004,130200,5088313180,4195,4190,4195,4185,3048
20241004,130100,5075545560,4195,4195,4195,4190,18
20241004,130000,5075470085,4195,4195,4200,4195,513
20241004,125900,5073318030,4195,4190,4195,4185,1720
20241004,125800,5066112185,4190,4200,4200,4190,587
20241004,125700,5063649690,4200,4195,4205,4195,514
20241004,125600,5061490780,4195,4200,4205,4195,701
20241004,125500,5058547475,4205,4205,4205,4195,2646
20241004,125400,5047432445,4210,4210,4210,4210,2
20241004,125300,5047424025,4210,4210,4210,4210,449
20241004,125200,5045533735,4210,4215,4215,4210,191
20241004,125100,5044729620,4215,4210,4215,4210,301
20241004,125000,5043461640,4210,4210,4215,4210,570
20241004,124900,5041061910,4210,4210,4215,4210,2733
20241004,124800,5029545235,4210,4210,4210,4210,320
20241004,124700,5028198035,4210,4210,4210,4210,2
20241004,124600,5028189615,4210,4210,4210,4210,273
20241004,124500,5027040285,4210,4200,4210,4200,250
20241004,124400,5025990055,4210,4210,4210,4200,569
20241004,124300,5023595965,4210,4215,4215,4210,1012
20241004,124200,5019330520,4220,4210,4220,4210,573
20241004,124100,5016912600,4185,4195,4195,4185,717
20241004,124000,5013909330,4190,4180,4190,4180,5980
20241004,123900,4988893995,4180,4185,4185,4180,2097
20241004,123800,4980122600,4185,4190,4190,4185,292
20241004,123700,4978900540,4190,4190,4190,4190,322
20241004,123600,4977551360,4185,4185,4185,4185,442
20241004,123500,4975701590,4185,4190,4190,4185,4736
20241004,123400,4955876525,4195,4195,4195,4195,200
20241004,123300,4955037525,4195,4195,4195,4195,453
20241004,123200,4953137190,4200,4200,4200,4200,327
20241004,123100,4951763790,4200,4200,4200,4200,1068
20241004,123000,4947278190,4205,4200,4205,4200,594
20241004,122900,4944781010,4205,4190,4205,4190,666
20241004,122800,4941985705,4195,4205,4205,4190,160
20241004,122700,4941314920,4190,4205,4205,4190,1686
20241004,122600,4934238560,4205,4205,4205,4205,581
20241004,122500,4931795455,4210,4210,4210,4210,17
20241004,122400,4931723885,4215,4190,4215,4190,902
20241004,122300,4927927680,4190,4195,4210,4190,1691
20241004,122200,4920842140,4195,4205,4210,4195,976
20241004,122100,4916734495,4200,4200,4200,4200,232
20241004,122000,4915760095,4210,4210,4210,4210,1
20241004,121900,4915755885,4210,4185,4215,4180,543
20241004,121800,4913479200,4185,4185,4185,4180,1857
20241004,121700,4905711360,4185,4185,4185,4185,1216
20241004,121600,4900622400,4180,4195,4200,4180,388
20241004,121500,4899000000,4180,4185,4190,4175,4336
20241004,121400,4880875445,4190,4185,4190,4175,9300
20241004,121300,4841993770,4185,4200,4200,4185,4685
20241004,121200,4822348570,4230,4230,4230,4230,73
20241004,121100,4822039780,4230,4230,4230,4225,501
20241004,121000,4819920750,4220,4185,4220,4185,2537
20241004,120900,4809284045,4185,4205,4205,4185,4942
20241004,120800,4788552130,4200,4270,4270,4200,23074
20241004,120700,4691465915,4270,4280,4280,4265,952
20241004,120600,4687397140,4280,4235,4285,4235,2509
20241004,120500,4676735310,4235,4235,4235,4230,644
20241004,120400,4674008820,4235,4240,4240,4235,138
20241004,120300,4673423815,4240,4235,4240,4235,162
20241004,120200,4672737235,4240,4235,4240,4230,374
20241004,120100,4671153975,4240,4230,4240,4215,251
20241004,120000,4670091470,4230,4230,4250,4200,2972
20241004,115900,4657531835,4235,4225,4235,4220,1348
20241004,115800,4651839920,4230,4215,4230,4210,1532
20241004,115700,4645374255,4220,4210,4220,4205,2863
20241004,115600,4633320625,4200,4210,4215,4200,937
20241004,115500,4629375520,4210,4190,4210,4190,3445
20241004,115400,4614910930,4190,4200,4200,4190,2361
20241004,115300,4605007470,4200,4195,4200,4185,1593
20241004,115200,4598331910,4200,4190,4200,4190,1376
20241004,115100,4592555105,4190,4175,4190,4170,877
20241004,115000,4588886350,4185,4165,4190,4165,1144
20241004,114900,4584114610,4165,4195,4195,4160,6163
20241004,114800,4558383560,4195,4180,4200,4180,679
20241004,114700,4555538585,4180,4185,4190,4180,356
20241004,114600,4554047935,4185,4185,4200,4180,3407
20241004,114500,4539791805,4180,4175,4200,4170,3306
20241004,114400,4525991490,4170,4195,4210,4170,13904
20241004,114300,4467847050,4195,4205,4205,4180,15256
20241004,114200,4403832455,4205,4215,4215,4205,6337
20241004,114100,4377156190,4215,4220,4220,4215,801
20241004,114000,4373777490,4220,4220,4220,4220,814
20241004,113900,4370342410,4225,4230,4230,4225,3863
20241004,113800,4354007350,4230,4235,4240,4230,3568
20241004,113700,4338899165,4235,4245,4245,4235,295
20241004,113600,4337649540,4235,4240,4245,4235,4152
20241004,113500,4320047190,4240,4245,4245,4240,1089
20241004,113400,4315428535,4250,4255,4255,4250,2341
20241004,113300,4305470310,4255,4255,4255,4255,781
20241004,113200,4302147155,4260,4260,4260,4260,319
20241004,113100,4300788215,4270,4270,4270,4260,26
20241004,113000,4300677425,4265,4255,4265,4255,399
20241004,112900,4298978705,4260,4260,4265,4255,1027
20241004,112800,4294602735,4245,4245,4245,4240,211
20241004,112700,4293707190,4240,4245,4245,4240,386
20241004,112600,4292070300,4245,4240,4245,4240,2795
20241004,112500,4280216435,4240,4250,4250,4240,3048
20241004,112400,4267274235,4250,4250,4250,4245,1461
20241004,112300,4261065165,4250,4250,4250,4245,3450
20241004,112200,4246405230,4250,4265,4265,4250,13245
20241004,112100,4190056290,4270,4270,4270,4270,5
20241004,112000,4190034940,4280,4280,4280,4275,44
20241004,111900,4189846720,4280,4265,4280,4265,205
20241004,111800,4188970100,4280,4265,4280,4265,670
20241004,111700,4186105725,4280,4260,4280,4260,632
20241004,111600,4183407090,4280,4280,4280,4260,845
20241004,111500,4179799350,4280,4280,4280,4260,282
20241004,111400,4178595590,4280,4280,4280,4280,265
20241004,111300,4177461390,4285,4260,4295,4260,268
20241004,111200,4176317580,4295,4265,4295,4255,2341
20241004,111100,4166328005,4265,4255,4270,4255,458
20241004,111000,4164378475,4255,4275,4275,4255,1693
20241004,110900,4157169620,4280,4290,4290,4255,125
20241004,110800,4156637490,4255,4280,4290,4255,2753
20241004,110700,4144887690,4280,4280,4280,4260,516
20241004,110600,4142684850,4285,4280,4285,4280,330
20241004,110500,4141271340,4290,4290,4290,4255,134
20241004,110400,4140697775,4285,4285,4285,4250,2568
20241004,110300,4129707895,4250,4255,4310,4250,4006
20241004,110200,4112641225,4250,4250,4255,4245,7017
20241004,110100,4082804420,4250,4255,4255,4250,6791
20241004,110000,4053927595,4255,4270,4275,4255,9834
20241004,105900,4012035445,4280,4280,4285,4270,2721
20241004,105800,4000399065,4270,4265,4280,4265,2196
20241004,105700,3991023055,4265,4290,4290,4265,4982
20241004,105600,3969752175,4285,4275,4285,4270,10771
20241004,105500,3923738730,4300,4315,4315,4270,15174
20241004,105400,3858686990,4315,4310,4315,4300,18574
20241004,105300,3778754610,4310,4320,4325,4310,3000
20241004,105200,3765812305,4320,4315,4320,4315,1231
20241004,105100,3760500130,4315,4320,4320,4315,3240
20241004,105000,3746519515,4315,4325,4325,4315,4008
20241004,104900,3729208520,4325,4325,4325,4325,92
20241004,104800,3728810620,4325,4325,4325,4325,529
20241004,104700,3726522695,4325,4320,4325,4320,1898
20241004,104600,3718314985,4325,4325,4325,4315,635
20241004,104500,3715572470,4315,4320,4320,4315,1381
20241004,104400,3709610895,4315,4315,4315,4315,261
20241004,104300,3708484680,4315,4330,4340,4315,2059
20241004,104200,3699556685,4340,4340,4340,4340,0
20241004,104100,3699556685,4340,4315,4340,4315,616
20241004,104000,3696898620,4340,4345,4345,4315,4638
20241004,103900,3676836745,4320,4325,4325,4320,2304
20241004,103800,3666877140,4345,4320,4345,4320,605
20241004,103700,3664261465,4320,4345,4345,4320,1335
20241004,103600,3658493750,4345,4345,4345,4345,23
20241004,103500,3658393815,4325,4350,4350,4325,228
20241004,103400,3657406090,4350,4320,4350,4320,593
20241004,103300,3654844045,4320,4315,4320,4315,2847
20241004,103200,3642555955,4320,4320,4320,4315,3090
20241004,103100,3629213845,4320,4320,4355,4320,1658
20241004,103000,3622038845,4320,4335,4345,4320,5553
20241004,102900,3598033390,4335,4360,4365,4335,8394
20241004,102800,3561481300,4365,4375,4375,4340,8068
20241004,102700,3526317860,4360,4350,4385,4340,18646
20241004,102600,3444870215,4360,4315,4360,4315,23136
20241004,102500,3344639940,4320,4315,4325,4315,1762
20241004,102400,3337031540,4315,4330,4335,4315,3776
20241004,102300,3320713400,4330,4335,4335,4330,290
20241004,102200,3319457500,4335,4335,4340,4325,2795
20241004,102100,3307346225,4335,4325,4340,4325,571
20241004,102000,3304871885,4325,4325,4325,4325,631
20241004,101900,3302142810,4340,4325,4340,4320,121
20241004,101800,3301619535,4320,4320,4325,4320,378
20241004,101700,3299985915,4320,4325,4330,4320,915
20241004,101600,3296031530,4320,4325,4325,4320,1754
20241004,101500,3288453595,4320,4335,4335,4320,2477
20241004,101400,3277732870,4335,4340,4350,4335,313
20241004,101300,3276372205,4340,4350,4350,4340,411
20241004,101200,3274585030,4350,4335,4350,4335,886
20241004,101100,3270740835,4335,4320,4335,4310,2288
20241004,101000,3260871435,4320,4320,4320,4310,3986
20241004,100900,3243679940,4315,4315,4320,4315,484
20241004,100800,3241591330,4320,4310,4335,4310,882
20241004,100700,3237777045,4310,4310,4310,4310,1363
20241004,100600,3231902515,4310,4325,4325,4310,643
20241004,100500,3229123140,4320,4305,4320,4305,622
20241004,100400,3226438015,4310,4305,4320,4305,751
20241004,100300,3223197975,4310,4310,4310,4310,20
20241004,100200,3223111775,4310,4320,4320,4300,1319
20241004,100100,3217432850,4320,4320,4320,4305,654
20241004,100000,3214616570,4305,4295,4305,4295,1792
20241004,095900,3206913620,4295,4300,4300,4295,5341
20241004,095800,3183947385,4305,4300,4305,4300,2802
20241004,095700,3171890985,4300,4300,4305,4300,11039
20241004,095600,3124423195,4300,4315,4325,4300,4700
20241004,095500,3104206830,4315,4315,4325,4305,3306
20241004,095400,3089966125,4315,4310,4330,4305,1170
20241004,095300,3084923100,4310,4310,4310,4310,552
20241004,095200,3082543980,4310,4305,4325,4305,1919
20241004,095100,3074256390,4305,4305,4310,4305,1407
20241004,095000,3068199120,4305,4330,4335,4305,2889
20241004,094900,3055761210,4340,4315,4340,4300,21235
20241004,094800,2964257655,4315,4320,4325,4315,7578
20241004,094700,2931537655,4320,4330,4350,4320,1946
20241004,094600,2923119910,4330,4325,4345,4325,6489
20241004,094500,2895044855,4325,4330,4360,4320,3100
20241004,094400,2881636825,4330,4320,4350,4320,6758
20241004,094300,2852365330,4320,4330,4330,4320,9483
20241004,094200,2811354760,4330,4335,4340,4325,5052
20241004,094100,2789479145,4335,4335,4345,4330,12818
20241004,094000,2733860470,4335,4340,4345,4335,22398
20241004,093900,2636670790,4340,4345,4350,4340,2755
20241004,093800,2624701725,4345,4350,4350,4340,7733
20241004,093700,2591100740,4345,4350,4350,4345,2797
20241004,093600,2578945045,4350,4360,4360,4340,2348
20241004,093500,2568748235,4340,4350,4360,4340,14490
20241004,093400,2505726975,4350,4355,4360,4350,4318
20241004,093300,2486937760,4355,4350,4355,4350,1489
20241004,093200,2480453535,4355,4350,4365,4350,1919
20241004,093100,2472098720,4365,4345,4370,4345,3217
20241004,093000,2458059380,4365,4405,4415,4345,26215
20241004,092900,2343771395,4415,4380,4420,4375,22222
20241004,092800,2246008280,4380,4390,4390,4370,4095
20241004,092700,2228082750,4375,4390,4390,4375,2494
20241004,092600,2217153335,4390,4390,4395,4375,3752
20241004,092500,2200693135,4380,4375,4405,4375,8002
20241004,092400,2165540785,4390,4355,4390,4355,1751
20241004,092300,2157884790,4365,4380,4385,4350,3041
20241004,092200,2144627450,4380,4365,4420,4365,5280
20241004,092100,2121445410,4380,4360,4380,4345,4993
20241004,092000,2099665595,4365,4355,4370,4340,8023
20241004,091900,2064695365,4355,4355,4360,4330,5153
20241004,091800,2042305130,4340,4380,4380,4340,19494
20241004,091700,1957296475,4370,4405,4410,4355,12270
20241004,091600,1903556940,4390,4465,4465,4390,21710
20241004,091500,1807451715,4460,4370,4490,4360,35607
20241004,091400,1650242065,4360,4345,4370,4320,7280
20241004,091300,1618613765,4330,4345,4355,4330,12869
20241004,091200,1562747005,4355,4370,4375,4345,4786
20241004,091100,1541879895,4375,4335,4375,4335,9322
20241004,091000,1501276005,4335,4330,4345,4330,6076
20241004,090900,1474955800,4330,4330,4340,4300,9270
20241004,090800,1434851755,4330,4320,4350,4320,4934
20241004,090700,1413432495,4325,4305,4350,4260,29519
20241004,090600,1286312145,4300,4330,4330,4300,27791
20241004,090500,1166364050,4325,4365,4365,4325,31165
20241004,090400,1030981420,4360,4355,4385,4355,12306
20241004,090300,977294895,4390,4375,4390,4355,22253
20241004,090200,879808525,4380,4355,4380,4355,27741
20241004,090100,758789260,4370,4440,4440,4350,35847
20241004,090000,601674910,4420,4485,4530,4355,135024