KissMeData/029480/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,191200,14431105365,4580,4580,4580,4580,13461
20241010,191100,14431105365,4580,4580,4580,4580,0
20241010,191000,14431105365,4580,4580,4580,4580,0
20241010,190900,14431105365,4580,4580,4580,4580,0
20241010,190800,14431105365,4580,4580,4580,4580,0
20241010,190700,14431105365,4580,4580,4580,4580,0
20241010,190600,14431105365,4580,4580,4580,4580,0
20241010,190500,14431105365,4580,4580,4580,4580,0
20241010,190400,14431105365,4580,4580,4580,4580,0
20241010,190300,14431105365,4580,4580,4580,4580,0
20241010,190200,14431105365,4580,4580,4580,4580,0
20241010,190100,14431105365,4580,4580,4580,4580,0
20241010,190000,14431105365,4580,4580,4580,4580,0
20241010,185900,14431105365,4580,4580,4580,4580,0
20241010,185800,14431105365,4580,4580,4580,4580,0
20241010,185700,14431105365,4580,4580,4580,4580,0
20241010,185600,14431105365,4580,4580,4580,4580,0
20241010,185500,14431105365,4580,4580,4580,4580,0
20241010,185400,14431105365,4580,4580,4580,4580,0
20241010,185300,14431105365,4580,4580,4580,4580,0
20241010,185200,14431105365,4580,4580,4580,4580,0
20241010,185100,14431105365,4580,4580,4580,4580,0
20241010,185000,14431105365,4580,4580,4580,4580,0
20241010,184900,14431105365,4580,4580,4580,4580,0
20241010,184800,14431105365,4580,4580,4580,4580,0
20241010,184700,14431105365,4580,4580,4580,4580,0
20241010,184600,14431105365,4580,4580,4580,4580,0
20241010,184500,14431105365,4580,4580,4580,4580,0
20241010,184400,14431105365,4580,4580,4580,4580,0
20241010,184300,14431105365,4580,4580,4580,4580,0
20241010,184200,14431105365,4580,4580,4580,4580,13461
20241010,184100,14431105365,4580,4580,4580,4580,0
20241010,184000,14431105365,4580,4580,4580,4580,0
20241010,183900,14431105365,4580,4580,4580,4580,0
20241010,183800,14431105365,4580,4580,4580,4580,0
20241010,183700,14431105365,4580,4580,4580,4580,0
20241010,183600,14431105365,4580,4580,4580,4580,0
20241010,183500,14431105365,4580,4580,4580,4580,0
20241010,183400,14431105365,4580,4580,4580,4580,0
20241010,183300,14431105365,4580,4580,4580,4580,0
20241010,183200,14431105365,4580,4580,4580,4580,0
20241010,183100,14431105365,4580,4580,4580,4580,0
20241010,183000,14431105365,4580,4580,4580,4580,0
20241010,182900,14431105365,4580,4580,4580,4580,0
20241010,182800,14431105365,4580,4580,4580,4580,0
20241010,182700,14431105365,4580,4580,4580,4580,0
20241010,182600,14431105365,4580,4580,4580,4580,0
20241010,182500,14431105365,4580,4580,4580,4580,0
20241010,182400,14431105365,4580,4580,4580,4580,0
20241010,182300,14431105365,4580,4580,4580,4580,0
20241010,182200,14431105365,4580,4580,4580,4580,0
20241010,182100,14431105365,4580,4580,4580,4580,0
20241010,182000,14431105365,4580,4580,4580,4580,0
20241010,181900,14431105365,4580,4580,4580,4580,0
20241010,181800,14431105365,4580,4580,4580,4580,0
20241010,181700,14431105365,4580,4580,4580,4580,0
20241010,181600,14431105365,4580,4580,4580,4580,0
20241010,181500,14431105365,4580,4580,4580,4580,0
20241010,181400,14431105365,4580,4580,4580,4580,0
20241010,181300,14431105365,4580,4580,4580,4580,0
20241010,181200,14431105365,4580,4580,4580,4580,13461
20241010,181100,14431105365,4580,4580,4580,4580,0
20241010,181000,14431105365,4580,4580,4580,4580,0
20241010,180900,14431105365,4580,4580,4580,4580,0
20241010,180800,14431105365,4580,4580,4580,4580,0
20241010,180700,14431105365,4580,4580,4580,4580,0
20241010,180600,14431105365,4580,4580,4580,4580,0
20241010,180500,14431105365,4580,4580,4580,4580,0
20241010,180400,14431105365,4580,4580,4580,4580,0
20241010,180300,14431105365,4580,4580,4580,4580,0
20241010,180200,14431105365,4580,4580,4580,4580,0
20241010,180100,14431105365,4580,4580,4580,4580,0
20241010,180000,14431105365,4580,4580,4580,4580,0
20241010,175900,14431105365,4580,4580,4580,4580,0
20241010,175800,14431105365,4580,4580,4580,4580,0
20241010,175700,14431105365,4580,4580,4580,4580,0
20241010,175600,14431105365,4580,4580,4580,4580,0
20241010,175500,14431105365,4580,4580,4580,4580,0
20241010,175400,14431105365,4580,4580,4580,4580,0
20241010,175300,14431105365,4580,4580,4580,4580,0
20241010,175200,14431105365,4580,4580,4580,4580,0
20241010,175100,14431105365,4580,4580,4580,4580,0
20241010,175000,14431105365,4580,4580,4580,4580,0
20241010,174900,14431105365,4580,4580,4580,4580,0
20241010,174800,14431105365,4580,4580,4580,4580,0
20241010,174700,14431105365,4580,4580,4580,4580,0
20241010,174600,14431105365,4580,4580,4580,4580,0
20241010,174500,14431105365,4580,4580,4580,4580,0
20241010,174400,14431105365,4580,4580,4580,4580,0
20241010,174300,14431105365,4580,4580,4580,4580,0
20241010,174200,14431105365,4580,4580,4580,4580,13461
20241010,174100,14431105365,4580,4580,4580,4580,0
20241010,174000,14431105365,4580,4580,4580,4580,0
20241010,173900,14431105365,4580,4580,4580,4580,0
20241010,173800,14431105365,4580,4580,4580,4580,0
20241010,173700,14431105365,4580,4580,4580,4580,0
20241010,173600,14431105365,4580,4580,4580,4580,0
20241010,173500,14431105365,4580,4580,4580,4580,0
20241010,173400,14431105365,4580,4580,4580,4580,0
20241010,173300,14431105365,4580,4580,4580,4580,0
20241010,173200,14431105365,4580,4580,4580,4580,0
20241010,173100,14431105365,4580,4580,4580,4580,0
20241010,173000,14431105365,4580,4580,4580,4580,0
20241010,172900,14431105365,4580,4580,4580,4580,0
20241010,172800,14431105365,4580,4580,4580,4580,0
20241010,172700,14431105365,4580,4580,4580,4580,0
20241010,172600,14431105365,4580,4580,4580,4580,0
20241010,172500,14431105365,4580,4580,4580,4580,0
20241010,172400,14431105365,4580,4580,4580,4580,0
20241010,172300,14431105365,4580,4580,4580,4580,0
20241010,172200,14431105365,4580,4580,4580,4580,0
20241010,172100,14431105365,4580,4580,4580,4580,0
20241010,172000,14431105365,4580,4580,4580,4580,0
20241010,171900,14431105365,4580,4580,4580,4580,0
20241010,171800,14431105365,4580,4580,4580,4580,0
20241010,171700,14431105365,4580,4580,4580,4580,0
20241010,171600,14431105365,4580,4580,4580,4580,0
20241010,171500,14431105365,4580,4580,4580,4580,0
20241010,171400,14431105365,4580,4580,4580,4580,0
20241010,171300,14431105365,4580,4580,4580,4580,0
20241010,171200,14431105365,4580,4580,4580,4580,13461
20241010,171100,14431105365,4580,4580,4580,4580,0
20241010,171000,14431105365,4580,4580,4580,4580,0
20241010,170900,14431105365,4580,4580,4580,4580,0
20241010,170800,14431105365,4580,4580,4580,4580,0
20241010,170700,14431105365,4580,4580,4580,4580,0
20241010,170600,14431105365,4580,4580,4580,4580,0
20241010,170500,14431105365,4580,4580,4580,4580,0
20241010,170400,14431105365,4580,4580,4580,4580,0
20241010,170300,14431105365,4580,4580,4580,4580,0
20241010,170200,14431105365,4580,4580,4580,4580,0
20241010,170100,14431105365,4580,4580,4580,4580,0
20241010,170000,14431105365,4580,4580,4580,4580,0
20241010,165900,14431105365,4580,4580,4580,4580,0
20241010,165800,14431105365,4580,4580,4580,4580,0
20241010,165700,14431105365,4580,4580,4580,4580,0
20241010,165600,14431105365,4580,4580,4580,4580,0
20241010,165500,14431105365,4580,4580,4580,4580,0
20241010,165400,14431105365,4580,4580,4580,4580,0
20241010,165300,14431105365,4580,4580,4580,4580,0
20241010,165200,14431105365,4580,4580,4580,4580,0
20241010,165100,14431105365,4580,4580,4580,4580,0
20241010,165000,14431105365,4580,4580,4580,4580,0
20241010,164900,14431105365,4580,4580,4580,4580,0
20241010,164800,14431105365,4580,4580,4580,4580,0
20241010,164700,14431105365,4580,4580,4580,4580,0
20241010,164600,14431105365,4580,4580,4580,4580,0
20241010,164500,14431105365,4580,4580,4580,4580,0
20241010,164400,14431105365,4580,4580,4580,4580,0
20241010,164300,14431105365,4580,4580,4580,4580,0
20241010,164200,14431105365,4580,4580,4580,4580,13461
20241010,164100,14431105365,4580,4580,4580,4580,0
20241010,164000,14431105365,4580,4580,4580,4580,0
20241010,163900,14431105365,4580,4580,4580,4580,0
20241010,163800,14431105365,4580,4580,4580,4580,0
20241010,163700,14431105365,4580,4580,4580,4580,0
20241010,163600,14431105365,4580,4580,4580,4580,0
20241010,163500,14431105365,4580,4580,4580,4580,0
20241010,163400,14431105365,4580,4580,4580,4580,0
20241010,163300,14431105365,4580,4580,4580,4580,0
20241010,163200,14431105365,4580,4580,4580,4580,0
20241010,163100,14431105365,4580,4580,4580,4580,0
20241010,163000,14431105365,4580,4580,4580,4580,0
20241010,162900,14431105365,4580,4580,4580,4580,0
20241010,162800,14431105365,4580,4580,4580,4580,0
20241010,162700,14431105365,4580,4580,4580,4580,0
20241010,162600,14431105365,4580,4580,4580,4580,0
20241010,162500,14431105365,4580,4580,4580,4580,0
20241010,162400,14431105365,4580,4580,4580,4580,0
20241010,162300,14431105365,4580,4580,4580,4580,0
20241010,162200,14431105365,4580,4580,4580,4580,0
20241010,162100,14431105365,4580,4580,4580,4580,0
20241010,162000,14431105365,4580,4580,4580,4580,0
20241010,161900,14431105365,4580,4580,4580,4580,0
20241010,161800,14431105365,4580,4580,4580,4580,0
20241010,161700,14431105365,4580,4580,4580,4580,0
20241010,161600,14431105365,4580,4580,4580,4580,0
20241010,161500,14431105365,4580,4580,4580,4580,0
20241010,161400,14431105365,4580,4580,4580,4580,0
20241010,161300,14431105365,4580,4580,4580,4580,0
20241010,161200,14431105365,4580,4580,4580,4580,13461
20241010,161100,14431105365,4580,4580,4580,4580,0
20241010,161000,14431105365,4580,4580,4580,4580,0
20241010,160900,14431105365,4580,4580,4580,4580,0
20241010,160800,14431105365,4580,4580,4580,4580,0
20241010,160700,14431105365,4580,4580,4580,4580,0
20241010,160600,14431105365,4580,4580,4580,4580,0
20241010,160500,14431105365,4580,4580,4580,4580,0
20241010,160400,14431105365,4580,4580,4580,4580,0
20241010,160300,14431105365,4580,4580,4580,4580,0
20241010,160200,14431105365,4580,4580,4580,4580,0
20241010,160100,14431105365,4580,4580,4580,4580,0
20241010,160000,14431105365,4580,4580,4580,4580,0
20241010,155900,14431105365,4580,4580,4580,4580,0
20241010,155800,14431105365,4580,4580,4580,4580,0
20241010,155700,14431105365,4580,4580,4580,4580,0
20241010,155600,14431105365,4580,4580,4580,4580,0
20241010,155500,14431105365,4580,4580,4580,4580,0
20241010,155400,14431105365,4580,4580,4580,4580,0
20241010,155300,14431105365,4580,4580,4580,4580,0
20241010,155200,14431105365,4580,4580,4580,4580,0
20241010,155100,14431105365,4580,4580,4580,4580,0
20241010,155000,14431105365,4580,4580,4580,4580,0
20241010,154900,14431105365,4580,4580,4580,4580,0
20241010,154800,14431105365,4580,4580,4580,4580,0
20241010,154700,14431105365,4580,4580,4580,4580,0
20241010,154600,14431105365,4580,4580,4580,4580,0
20241010,154500,14431105365,4580,4580,4580,4580,0
20241010,154400,14431105365,4580,4580,4580,4580,0
20241010,154300,14431105365,4580,4580,4580,4580,0
20241010,154200,14431105365,4580,4580,4580,4580,13461
20241010,154100,14431105365,4580,4580,4580,4580,0
20241010,154000,14431105365,4580,4580,4580,4580,0
20241010,153900,14431105365,4580,4580,4580,4580,0
20241010,153800,14431105365,4580,4580,4580,4580,0
20241010,153700,14431105365,4580,4580,4580,4580,0
20241010,153600,14431105365,4580,4580,4580,4580,0
20241010,153500,14431105365,4580,4580,4580,4580,0
20241010,153400,14431105365,4580,4580,4580,4580,0
20241010,153300,14431105365,4580,4580,4580,4580,0
20241010,153200,14431105365,4580,4580,4580,4580,0
20241010,153100,14431105365,4580,4580,4580,4580,0
20241010,153000,14431105365,4580,4580,4580,4580,13461
20241010,152900,14369453985,4580,4580,4580,4580,0
20241010,152800,14369453985,4580,4580,4580,4580,0
20241010,152700,14369453985,4580,4580,4580,4580,0
20241010,152600,14369453985,4580,4580,4580,4580,0
20241010,152500,14369453985,4580,4580,4580,4580,0
20241010,152400,14369453985,4580,4580,4580,4580,0
20241010,152300,14369453985,4580,4580,4580,4580,0
20241010,152200,14369453985,4580,4580,4580,4580,0
20241010,152100,14369453985,4580,4580,4580,4580,0
20241010,152000,14369453985,4580,4580,4580,4580,0
20241010,151900,14369453985,4580,4570,4580,4565,13176
20241010,151800,14309203890,4570,4565,4570,4560,4303
20241010,151700,14289546990,4565,4570,4570,4560,17595
20241010,151600,14209209760,4565,4570,4570,4560,9905
20241010,151500,14164022475,4570,4580,4580,4570,4596
20241010,151400,14143003185,4580,4580,4580,4575,396
20241010,151300,14141190140,4580,4565,4580,4565,2025
20241010,151200,14131931710,4565,4580,4580,4565,3303
20241010,151100,14116839305,4580,4580,4585,4570,11966
20241010,151000,14062116650,4585,4585,4590,4585,2608
20241010,150900,14050158945,4585,4585,4585,4575,1040
20241010,150800,14045390795,4580,4580,4580,4575,2822
20241010,150700,14032471825,4590,4580,4595,4570,2713
20241010,150600,14020011515,4565,4590,4590,4565,13247
20241010,150500,13959417545,4590,4595,4595,4585,4902
20241010,150400,13936930930,4595,4600,4610,4590,12370
20241010,150300,13880016445,4595,4590,4595,4590,1534
20241010,150200,13872968990,4590,4585,4590,4585,2371
20241010,150100,13862087850,4585,4590,4590,4585,1035
20241010,150000,13857337210,4590,4585,4590,4585,1211
20241010,145900,13851783915,4585,4580,4585,4580,1501
20241010,145800,13844905830,4580,4575,4580,4575,6515
20241010,145700,13815068285,4575,4580,4580,4570,1376
20241010,145600,13808775580,4575,4570,4580,4570,1689
20241010,145500,13801054550,4570,4575,4575,4570,3303
20241010,145400,13785956280,4575,4570,4575,4570,513
20241010,145300,13783611315,4570,4575,4575,4570,2817
20241010,145200,13770737245,4575,4575,4575,4570,911
20241010,145100,13766569440,4575,4575,4575,4570,2329
20241010,145000,13755919265,4575,4575,4575,4575,2417
20241010,144900,13744861490,4575,4575,4575,4575,1401
20241010,144800,13738451915,4575,4575,4580,4575,1380
20241010,144700,13732138400,4575,4580,4580,4575,23
20241010,144600,13732033135,4575,4575,4575,4575,346
20241010,144500,13730450185,4575,4580,4580,4570,2630
20241010,144400,13718418365,4575,4580,4580,4575,3158
20241010,144300,13703970505,4580,4580,4580,4575,648
20241010,144200,13701004095,4575,4575,4575,4575,667
20241010,144100,13697952570,4575,4570,4580,4570,2366
20241010,144000,13687128215,4575,4580,4580,4575,3044
20241010,143900,13673198595,4580,4580,4585,4580,413
20241010,143800,13671307050,4580,4580,4580,4575,880
20241010,143700,13667278350,4580,4585,4585,4575,3450
20241010,143600,13651470500,4585,4585,4585,4585,187
20241010,143500,13650613105,4585,4575,4585,4575,550
20241010,143400,13648093260,4565,4585,4590,4565,761
20241010,143300,13644610115,4585,4575,4585,4570,2044
20241010,143200,13635264155,4590,4580,4590,4580,838
20241010,143100,13631417785,4570,4575,4585,4570,1976
20241010,143000,13622372000,4570,4575,4580,4565,11567
20241010,142900,13569518915,4580,4580,4580,4580,764
20241010,142800,13566019795,4580,4580,4585,4580,1360
20241010,142700,13559784330,4585,4580,4585,4580,372
20241010,142600,13558080505,4590,4580,4590,4580,1337
20241010,142500,13551949800,4585,4585,4590,4585,403
20241010,142400,13550100545,4590,4585,4590,4580,2559
20241010,142300,13538365290,4580,4580,4585,4580,185
20241010,142200,13537517980,4580,4580,4590,4575,4405
20241010,142100,13517339885,4580,4585,4585,4580,15300
20241010,142000,13447260120,4590,4590,4590,4590,34
20241010,141900,13447104060,4590,4580,4590,4580,11496
20241010,141800,13394402585,4580,4580,4585,4580,876
20241010,141700,13390390005,4580,4585,4585,4580,1113
20241010,141600,13385292400,4580,4590,4590,4580,2348
20241010,141500,13374530085,4590,4590,4590,4585,373
20241010,141400,13372818720,4585,4585,4590,4585,4591
20241010,141300,13351768975,4585,4585,4600,4585,3671
20241010,141200,13334933530,4590,4600,4600,4590,2597
20241010,141100,13323012980,4600,4595,4600,4595,1264
20241010,141000,13317204440,4595,4595,4595,4590,609
20241010,140900,13314406305,4590,4590,4590,4590,6563
20241010,140800,13284282135,4590,4595,4595,4590,795
20241010,140700,13280632085,4595,4600,4600,4590,2936
20241010,140600,13267154045,4600,4600,4600,4595,1248
20241010,140500,13261415745,4600,4605,4605,4600,445
20241010,140400,13259367050,4605,4595,4605,4590,2192
20241010,140300,13249294935,4595,4600,4610,4595,1196
20241010,140200,13243793235,4600,4600,4610,4595,6004
20241010,140100,13216182305,4595,4590,4600,4590,909
20241010,140000,13212007785,4595,4600,4600,4595,7029
20241010,135900,13179702680,4610,4610,4610,4610,1
20241010,135800,13179698070,4600,4600,4600,4600,1466
20241010,135700,13172954470,4600,4605,4610,4600,2946
20241010,135600,13159395765,4605,4610,4610,4605,316
20241010,135500,13157939490,4615,4615,4615,4615,244
20241010,135400,13156813430,4620,4620,4625,4620,217
20241010,135300,13155810425,4625,4620,4625,4610,1492
20241010,135200,13148915655,4605,4600,4625,4600,1221
20241010,135100,13143277370,4600,4600,4600,4600,2477
20241010,135000,13131883170,4620,4610,4620,4600,8829
20241010,134900,13091262435,4600,4605,4630,4600,11241
20241010,134800,13039533520,4605,4610,4630,4605,8049
20241010,134700,13002456070,4610,4625,4625,4610,4701
20241010,134600,12980756270,4625,4625,4625,4625,772
20241010,134500,12977185770,4625,4625,4625,4625,216
20241010,134400,12976186770,4625,4620,4625,4620,373
20241010,134300,12974462260,4625,4630,4630,4625,2006
20241010,134200,12965184495,4630,4635,4640,4630,1882
20241010,134100,12956470020,4630,4650,4650,4630,4232
20241010,134000,12936825385,4650,4650,4650,4645,1406
20241010,133900,12930287945,4650,4650,4650,4645,1240
20241010,133800,12924522080,4645,4645,4645,4645,1158
20241010,133700,12919143170,4645,4640,4645,4640,643
20241010,133600,12916156440,4645,4645,4645,4640,70
20241010,133500,12915831400,4645,4645,4650,4645,630
20241010,133400,12912905045,4645,4640,4645,4640,285
20241010,133300,12911582495,4640,4650,4650,4640,2131
20241010,133200,12901690640,4650,4640,4650,4640,2407
20241010,133100,12890513580,4640,4630,4640,4630,3775
20241010,133000,12873018265,4630,4635,4635,4630,739
20241010,132900,12869594460,4630,4635,4635,4630,582
20241010,132800,12866898860,4635,4635,4635,4630,15
20241010,132700,12866829385,4635,4640,4640,4635,848
20241010,132600,12862898320,4645,4645,4645,4645,105
20241010,132500,12862410595,4645,4645,4645,4645,224
20241010,132400,12861370115,4645,4635,4645,4630,1634
20241010,132300,12853789095,4640,4640,4640,4640,0
20241010,132200,12853789095,4640,4640,4645,4630,497
20241010,132100,12851484610,4640,4635,4640,4635,1278
20241010,132000,12845556995,4635,4635,4635,4635,486
20241010,131900,12843304385,4635,4630,4635,4630,180
20241010,131800,12842470485,4630,4630,4650,4630,597
20241010,131700,12839700375,4645,4645,4655,4645,684
20241010,131600,12836520660,4650,4640,4660,4640,539
20241010,131500,12834012245,4625,4650,4665,4620,9228
20241010,131400,12791224035,4650,4650,4650,4650,259
20241010,131300,12790019685,4650,4650,4650,4650,248
20241010,131200,12788866485,4655,4660,4660,4655,778
20241010,131100,12785241075,4660,4650,4660,4650,828
20241010,131000,12781382855,4650,4650,4650,4650,1405
20241010,130900,12774849605,4660,4650,4660,4650,598
20241010,130800,12772067955,4660,4660,4660,4655,441
20241010,130700,12770014965,4660,4660,4665,4660,2519
20241010,130600,12758273365,4660,4655,4660,4650,919
20241010,130500,12753992205,4655,4670,4670,4655,790
20241010,130400,12750313705,4675,4675,4675,4675,15
20241010,130300,12750243580,4675,4675,4675,4675,94
20241010,130200,12749804130,4675,4675,4675,4670,1529
20241010,130100,12742656075,4675,4675,4685,4675,4708
20241010,130000,12720626135,4655,4630,4675,4630,8117
20241010,125900,12682870070,4625,4630,4630,4625,1057
20241010,125800,12677981385,4630,4625,4630,4625,57
20241010,125700,12677717755,4625,4620,4630,4620,668
20241010,125600,12674631455,4620,4620,4625,4615,961
20241010,125500,12670191390,4615,4620,4620,4615,5489
20241010,125400,12644838920,4620,4630,4630,4620,4892
20241010,125300,12622208000,4630,4635,4640,4630,2481
20241010,125200,12610709340,4635,4640,4640,4635,1015
20241010,125100,12606003445,4640,4655,4655,4640,267
20241010,125000,12604761575,4660,4640,4660,4640,1068
20241010,124900,12599791210,4640,4640,4650,4640,1374
20241010,124800,12593407945,4645,4645,4645,4640,935
20241010,124700,12589069135,4645,4645,4645,4640,3852
20241010,124600,12571190570,4645,4650,4650,4645,4978
20241010,124500,12548045030,4650,4660,4660,4650,4857
20241010,124400,12525441420,4660,4665,4665,4660,771
20241010,124300,12521846945,4670,4670,4675,4670,599
20241010,124200,12519048510,4670,4670,4675,4670,711
20241010,124100,12515725660,4670,4675,4675,4670,212
20241010,124000,12514735125,4675,4675,4675,4670,428
20241010,123900,12512734525,4670,4670,4680,4665,7707
20241010,123800,12476738410,4670,4660,4670,4650,2007
20241010,123700,12467383745,4660,4670,4675,4650,421
20241010,123600,12465419670,4680,4670,4680,4670,2949
20241010,123500,12451628340,4680,4660,4680,4660,1912
20241010,123400,12442700625,4660,4640,4660,4640,474
20241010,123300,12440492985,4660,4645,4660,4640,1449
20241010,123200,12433764965,4640,4660,4660,4640,406
20241010,123100,12431873405,4660,4660,4660,4635,19922
20241010,123000,12339268270,4660,4660,4670,4660,533
20241010,122900,12336784360,4660,4660,4675,4660,1023
20241010,122800,12332016625,4660,4660,4660,4660,2560
20241010,122700,12320087025,4660,4670,4670,4660,3051
20241010,122600,12305854015,4665,4665,4665,4660,786
20241010,122500,12302190875,4665,4665,4675,4665,3019
20241010,122400,12288106170,4665,4670,4670,4665,2466
20241010,122300,12276598625,4675,4675,4680,4675,528
20241010,122200,12274129680,4675,4675,4685,4675,1011
20241010,122100,12269402950,4675,4675,4675,4675,37
20241010,122000,12269229975,4675,4675,4685,4675,343
20241010,121900,12267625855,4675,4670,4675,4670,6372
20241010,121800,12237866050,4675,4680,4690,4675,5083
20241010,121700,12214086325,4675,4685,4685,4675,2854
20241010,121600,12200730505,4685,4695,4695,4675,156
20241010,121500,12200000005,4675,4690,4695,4675,3290
20241010,121400,12184597465,4690,4695,4695,4690,423
20241010,121300,12182612980,4700,4700,4700,4690,396
20241010,121200,12180755655,4700,4690,4700,4690,762
20241010,121100,12177176860,4690,4710,4710,4690,3622
20241010,121000,12160170640,4710,4710,4710,4700,1183
20241010,120900,12154608880,4710,4710,4715,4710,4648
20241010,120800,12132716200,4710,4710,4715,4710,4615
20241010,120700,12110967870,4715,4720,4720,4715,1259
20241010,120600,12105031555,4720,4715,4725,4715,3230
20241010,120500,12089776740,4715,4700,4725,4700,14090
20241010,120400,12023304960,4685,4705,4710,4685,1164
20241010,120300,12017832055,4700,4705,4710,4700,3196
20241010,120200,12002806770,4710,4710,4710,4705,544
20241010,120100,12000246515,4715,4710,4715,4710,1940
20241010,120000,11991106625,4710,4715,4715,4710,1954
20241010,115900,11981899470,4715,4705,4715,4705,2958
20241010,115800,11967957405,4705,4680,4705,4680,14662
20241010,115700,11899110850,4685,4690,4690,4685,319
20241010,115600,11897616155,4685,4685,4690,4680,998
20241010,115500,11892939195,4685,4675,4685,4670,1924
20241010,115400,11883946845,4675,4675,4675,4670,1302
20241010,115300,11877860000,4670,4660,4670,4660,1132
20241010,115200,11872573815,4660,4660,4665,4660,1903
20241010,115100,11863700775,4660,4660,4665,4655,6111
20241010,115000,11835224580,4660,4680,4685,4660,4031
20241010,114900,11816384195,4680,4655,4680,4655,5023
20241010,114800,11792962755,4660,4660,4660,4655,1149
20241010,114700,11787612200,4660,4675,4675,4660,7964
20241010,114600,11750445805,4680,4685,4685,4675,1145
20241010,114500,11745090215,4680,4690,4690,4680,2273
20241010,114400,11734447015,4690,4685,4695,4685,1127
20241010,114300,11729165390,4685,4700,4700,4685,4277
20241010,114200,11709070115,4710,4710,4715,4700,4686
20241010,114100,11687014050,4710,4710,4715,4705,3069
20241010,114000,11672560765,4710,4685,4710,4685,2464
20241010,113900,11660974925,4680,4690,4710,4680,6663
20241010,113800,11629665390,4690,4675,4690,4675,3032
20241010,113700,11615472350,4680,4675,4685,4670,953
20241010,113600,11611011740,4670,4665,4680,4660,6470
20241010,113500,11580812650,4665,4685,4690,4655,8065
20241010,113400,11543145840,4690,4690,4695,4685,6141
20241010,113300,11514358360,4690,4745,4750,4680,26551
20241010,113200,11388722450,4745,4750,4750,4745,5219
20241010,113100,11363952890,4745,4750,4750,4745,11006
20241010,113000,11311694645,4750,4740,4750,4740,17553
20241010,112900,11228353505,4740,4740,4750,4735,27452
20241010,112800,11098125760,4740,4715,4740,4715,23490
20241010,112700,10986956395,4710,4725,4725,4705,6743
20241010,112600,10955155430,4725,4725,4735,4715,20222
20241010,112500,10859607000,4720,4705,4725,4705,17083
20241010,112400,10779047105,4705,4690,4705,4690,12635
20241010,112300,10719711990,4690,4695,4695,4690,3741
20241010,112200,10702148805,4695,4685,4700,4685,7160
20241010,112100,10668547355,4685,4670,4685,4660,5572
20241010,112000,10642491650,4670,4670,4670,4655,16147
20241010,111900,10567217610,4665,4690,4690,4665,20092
20241010,111800,10473189190,4690,4690,4695,4685,7099
20241010,111700,10439912725,4695,4690,4695,4680,1729
20241010,111600,10431803520,4680,4700,4715,4675,17171
20241010,111500,10351185250,4700,4675,4700,4675,18296
20241010,111400,10265381300,4685,4670,4695,4660,16342
20241010,111300,10188801060,4670,4660,4675,4650,11730
20241010,111200,10134093210,4665,4675,4675,4655,8026
20241010,111100,10096622015,4670,4665,4680,4660,10093
20241010,111000,10049521260,4670,4685,4690,4660,8228
20241010,110900,10011016820,4685,4670,4685,4655,29963
20241010,110800,9870986300,4670,4610,4670,4610,29399
20241010,110700,9734381315,4610,4600,4610,4600,4261
20241010,110600,9714760315,4600,4595,4605,4595,1614
20241010,110500,9707343340,4595,4600,4605,4595,1512
20241010,110400,9700382655,4605,4590,4605,4570,10396
20241010,110300,9652612795,4590,4590,4595,4590,5189
20241010,110200,9628793240,4590,4590,4590,4585,2549
20241010,110100,9617093540,4580,4565,4580,4565,2155
20241010,110000,9607227325,4575,4560,4575,4560,7952
20241010,105900,9570917145,4560,4555,4565,4545,5582
20241010,105800,9545472280,4560,4560,4560,4555,1140
20241010,105700,9540276475,4560,4555,4565,4555,2740
20241010,105600,9527786560,4555,4540,4555,4530,1890
20241010,105500,9519198860,4540,4525,4540,4520,5363
20241010,105400,9494941445,4525,4540,4540,4525,618
20241010,105300,9492144755,4525,4525,4535,4525,9506
20241010,105200,9449095675,4525,4530,4540,4525,8318
20241010,105100,9411405750,4535,4535,4540,4530,3032
20241010,105000,9397656450,4530,4540,4540,4530,6175
20241010,104900,9369659030,4535,4535,4545,4535,3737
20241010,104800,9352710505,4535,4545,4545,4535,3151
20241010,104700,9338415065,4545,4550,4550,4545,927
20241010,104600,9334201225,4550,4540,4550,4535,13869
20241010,104500,9271258900,4535,4540,4540,4535,7931
20241010,104400,9235281530,4540,4555,4555,4535,10624
20241010,104300,9186995050,4560,4555,4560,4550,185
20241010,104200,9186153055,4560,4555,4560,4540,9678
20241010,104100,9142154210,4560,4550,4565,4550,871
20241010,104000,9138189120,4555,4575,4575,4545,9002
20241010,103900,9097204030,4575,4565,4580,4565,3612
20241010,103800,9080682570,4560,4555,4570,4555,1902
20241010,103700,9072007360,4555,4560,4560,4545,1548
20241010,103600,9064955370,4545,4555,4555,4545,14215
20241010,103500,9000264390,4560,4570,4570,4555,19525
20241010,103400,8911196950,4570,4580,4590,4570,18721
20241010,103300,8825568050,4580,4605,4605,4580,13732
20241010,103200,8762514305,4605,4600,4605,4600,5070
20241010,103100,8739179915,4600,4610,4615,4600,5946
20241010,103000,8711788690,4610,4615,4620,4610,1462
20241010,102900,8705042435,4615,4610,4620,4600,8221
20241010,102800,8667124355,4610,4600,4610,4600,2924
20241010,102700,8653663085,4605,4600,4610,4595,5190
20241010,102600,8629764830,4595,4610,4610,4595,5887
20241010,102500,8602677275,4610,4590,4610,4580,4432
20241010,102400,8582329080,4585,4580,4585,4570,8270
20241010,102300,8544483590,4575,4580,4590,4575,8624
20241010,102200,8505025760,4575,4585,4585,4575,13966
20241010,102100,8441050240,4580,4590,4595,4580,8620
20241010,102000,8401513625,4595,4625,4625,4590,16659
20241010,101900,8324848865,4615,4635,4635,4615,1310
20241010,101800,8318794755,4640,4625,4640,4625,2603
20241010,101700,8306730560,4625,4640,4645,4625,6395
20241010,101600,8277064975,4640,4640,4655,4640,6542
20241010,101500,8246646290,4650,4625,4655,4605,11718
20241010,101400,8192220885,4605,4605,4625,4595,6434
20241010,101300,8162585940,4610,4605,4620,4600,5201
20241010,101200,8138637640,4605,4635,4635,4600,6444
20241010,101100,8108955505,4615,4610,4640,4595,13416
20241010,101000,8047057540,4620,4635,4635,4605,14172
20241010,100900,7981596660,4625,4655,4665,4625,17168
20241010,100800,7901895725,4655,4695,4695,4655,12157
20241010,100700,7845096090,4695,4695,4700,4695,7548
20241010,100600,7809645105,4695,4675,4695,4670,6417
20241010,100500,7779617165,4670,4690,4695,4660,8039
20241010,100400,7742032050,4695,4670,4700,4670,6436
20241010,100300,7711859275,4675,4680,4690,4655,23915
20241010,100200,7600165755,4690,4670,4700,4650,34977
20241010,100100,7436510980,4660,4720,4720,4650,34330
20241010,100000,7275869615,4700,4760,4765,4675,58624
20241010,095900,6999049610,4765,4775,4775,4735,85155
20241010,095800,6593995180,4775,4670,4775,4670,122632
20241010,095700,6013666910,4665,4635,4670,4635,33487
20241010,095600,5858005725,4635,4630,4640,4625,8133
20241010,095500,5820338360,4630,4630,4630,4615,1981
20241010,095400,5811180220,4630,4610,4640,4600,10728
20241010,095300,5761519340,4610,4610,4620,4610,2756
20241010,095200,5748810290,4610,4595,4610,4595,1497
20241010,095100,5741925245,4610,4610,4610,4595,11196
20241010,095000,5690347730,4615,4620,4630,4610,894
20241010,094900,5686220485,4620,4625,4635,4620,13095
20241010,094800,5625558865,4635,4615,4640,4615,22501
20241010,094700,5521387525,4620,4620,4625,4615,4542
20241010,094600,5500408120,4620,4625,4630,4610,4313
20241010,094500,5480472050,4625,4590,4625,4590,5574
20241010,094400,5454821590,4590,4590,4615,4580,6576
20241010,094300,5424587725,4575,4570,4590,4570,1381
20241010,094200,5418271805,4590,4575,4595,4570,14997
20241010,094100,5349662335,4575,4615,4615,4575,3541
20241010,094000,5333425805,4610,4575,4620,4570,25207
20241010,093900,5217569600,4575,4600,4605,4570,19376
20241010,093800,5128714650,4600,4610,4620,4595,7669
20241010,093700,5093360605,4590,4595,4610,4585,10026
20241010,093600,5047305475,4595,4580,4595,4565,8701
20241010,093500,5007461370,4565,4575,4580,4560,26483
20241010,093400,4886321070,4575,4615,4620,4575,36364
20241010,093300,4719110040,4630,4650,4650,4615,11218
20241010,093200,4667194470,4650,4645,4655,4645,10306
20241010,093100,4619252755,4645,4655,4655,4640,5287
20241010,093000,4594663045,4655,4680,4685,4635,16992
20241010,092900,4515390645,4680,4655,4690,4645,16737
20241010,092800,4437197795,4670,4630,4700,4630,52694
20241010,092700,4190939745,4645,4625,4655,4605,22761
20241010,092600,4085540610,4630,4610,4640,4590,11803
20241010,092500,4031185740,4605,4605,4640,4600,15397
20241010,092400,3960045185,4605,4630,4640,4605,14310
20241010,092300,3893865200,4625,4665,4670,4610,27238
20241010,092200,3767627560,4665,4640,4675,4640,42198
20241010,092100,3571240000,4640,4615,4645,4600,14734
20241010,092000,3502975545,4630,4615,4645,4590,21692
20241010,091900,3402763255,4615,4580,4620,4570,25169
20241010,091800,3286999055,4585,4585,4590,4560,27431
20241010,091700,3161426870,4590,4595,4600,4580,8141
20241010,091600,3124092155,4600,4565,4600,4550,14987
20241010,091500,3055440825,4560,4570,4585,4550,16054
20241010,091400,2982121060,4565,4620,4650,4565,47215
20241010,091300,2764857720,4620,4590,4645,4585,28209
20241010,091200,2634753755,4590,4580,4615,4550,32492
20241010,091100,2485994975,4585,4650,4665,4585,106516
20241010,091000,1993051970,4660,4550,4670,4550,89913
20241010,090900,1577519820,4550,4515,4550,4510,21879
20241010,090800,1478323135,4520,4495,4530,4495,35719
20241010,090700,1317213650,4500,4520,4520,4495,18629
20241010,090600,1233340955,4515,4525,4570,4485,35855
20241010,090500,1071252460,4525,4565,4580,4525,49077
20241010,090400,847694185,4560,4480,4575,4480,30837
20241010,090300,707712975,4490,4430,4490,4430,13557
20241010,090200,647350215,4440,4450,4455,4420,28972
20241010,090100,518729115,4450,4505,4520,4450,34031
20241010,090000,366325180,4485,4525,4525,4445,81403