KissMeData/151860/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,202800,402884240,5570,5570,5570,5570,1656
20241004,202700,402884240,5570,5570,5570,5570,0
20241004,202600,402884240,5570,5570,5570,5570,0
20241004,202500,402884240,5570,5570,5570,5570,0
20241004,202400,402884240,5570,5570,5570,5570,0
20241004,202300,402884240,5570,5570,5570,5570,0
20241004,202200,402884240,5570,5570,5570,5570,0
20241004,202100,402884240,5570,5570,5570,5570,0
20241004,202000,402884240,5570,5570,5570,5570,0
20241004,201900,402884240,5570,5570,5570,5570,0
20241004,201800,402884240,5570,5570,5570,5570,0
20241004,201700,402884240,5570,5570,5570,5570,0
20241004,201600,402884240,5570,5570,5570,5570,0
20241004,201500,402884240,5570,5570,5570,5570,0
20241004,201400,402884240,5570,5570,5570,5570,0
20241004,201300,402884240,5570,5570,5570,5570,0
20241004,201200,402884240,5570,5570,5570,5570,0
20241004,201100,402884240,5570,5570,5570,5570,0
20241004,201000,402884240,5570,5570,5570,5570,0
20241004,200900,402884240,5570,5570,5570,5570,0
20241004,200800,402884240,5570,5570,5570,5570,0
20241004,200700,402884240,5570,5570,5570,5570,0
20241004,200600,402884240,5570,5570,5570,5570,0
20241004,200500,402884240,5570,5570,5570,5570,0
20241004,200400,402884240,5570,5570,5570,5570,0
20241004,200300,402884240,5570,5570,5570,5570,0
20241004,200200,402884240,5570,5570,5570,5570,0
20241004,200100,402884240,5570,5570,5570,5570,0
20241004,200000,402884240,5570,5570,5570,5570,0
20241004,195900,402884240,5570,5570,5570,5570,0
20241004,195800,402884240,5570,5570,5570,5570,1656
20241004,195700,402884240,5570,5570,5570,5570,0
20241004,195600,402884240,5570,5570,5570,5570,0
20241004,195500,402884240,5570,5570,5570,5570,0
20241004,195400,402884240,5570,5570,5570,5570,0
20241004,195300,402884240,5570,5570,5570,5570,0
20241004,195200,402884240,5570,5570,5570,5570,0
20241004,195100,402884240,5570,5570,5570,5570,0
20241004,195000,402884240,5570,5570,5570,5570,0
20241004,194900,402884240,5570,5570,5570,5570,0
20241004,194800,402884240,5570,5570,5570,5570,0
20241004,194700,402884240,5570,5570,5570,5570,0
20241004,194600,402884240,5570,5570,5570,5570,0
20241004,194500,402884240,5570,5570,5570,5570,0
20241004,194400,402884240,5570,5570,5570,5570,0
20241004,194300,402884240,5570,5570,5570,5570,0
20241004,194200,402884240,5570,5570,5570,5570,0
20241004,194100,402884240,5570,5570,5570,5570,0
20241004,194000,402884240,5570,5570,5570,5570,0
20241004,193900,402884240,5570,5570,5570,5570,0
20241004,193800,402884240,5570,5570,5570,5570,0
20241004,193700,402884240,5570,5570,5570,5570,0
20241004,193600,402884240,5570,5570,5570,5570,0
20241004,193500,402884240,5570,5570,5570,5570,0
20241004,193400,402884240,5570,5570,5570,5570,0
20241004,193300,402884240,5570,5570,5570,5570,0
20241004,193200,402884240,5570,5570,5570,5570,0
20241004,193100,402884240,5570,5570,5570,5570,0
20241004,193000,402884240,5570,5570,5570,5570,0
20241004,192900,402884240,5570,5570,5570,5570,0
20241004,192800,402884240,5570,5570,5570,5570,1656
20241004,192700,402884240,5570,5570,5570,5570,0
20241004,192600,402884240,5570,5570,5570,5570,0
20241004,192500,402884240,5570,5570,5570,5570,0
20241004,192400,402884240,5570,5570,5570,5570,0
20241004,192300,402884240,5570,5570,5570,5570,0
20241004,192200,402884240,5570,5570,5570,5570,0
20241004,192100,402884240,5570,5570,5570,5570,0
20241004,192000,402884240,5570,5570,5570,5570,0
20241004,191900,402884240,5570,5570,5570,5570,0
20241004,191800,402884240,5570,5570,5570,5570,0
20241004,191700,402884240,5570,5570,5570,5570,0
20241004,191600,402884240,5570,5570,5570,5570,0
20241004,191500,402884240,5570,5570,5570,5570,0
20241004,191400,402884240,5570,5570,5570,5570,0
20241004,191300,402884240,5570,5570,5570,5570,0
20241004,191200,402884240,5570,5570,5570,5570,0
20241004,191100,402884240,5570,5570,5570,5570,0
20241004,191000,402884240,5570,5570,5570,5570,0
20241004,190900,402884240,5570,5570,5570,5570,0
20241004,190800,402884240,5570,5570,5570,5570,0
20241004,190700,402884240,5570,5570,5570,5570,0
20241004,190600,402884240,5570,5570,5570,5570,0
20241004,190500,402884240,5570,5570,5570,5570,0
20241004,190400,402884240,5570,5570,5570,5570,0
20241004,190300,402884240,5570,5570,5570,5570,0
20241004,190200,402884240,5570,5570,5570,5570,0
20241004,190100,402884240,5570,5570,5570,5570,0
20241004,190000,402884240,5570,5570,5570,5570,0
20241004,185900,402884240,5570,5570,5570,5570,0
20241004,185800,402884240,5570,5570,5570,5570,1656
20241004,185700,402884240,5570,5570,5570,5570,0
20241004,185600,402884240,5570,5570,5570,5570,0
20241004,185500,402884240,5570,5570,5570,5570,0
20241004,185400,402884240,5570,5570,5570,5570,0
20241004,185300,402884240,5570,5570,5570,5570,0
20241004,185200,402884240,5570,5570,5570,5570,0
20241004,185100,402884240,5570,5570,5570,5570,0
20241004,185000,402884240,5570,5570,5570,5570,0
20241004,184900,402884240,5570,5570,5570,5570,0
20241004,184800,402884240,5570,5570,5570,5570,0
20241004,184700,402884240,5570,5570,5570,5570,0
20241004,184600,402884240,5570,5570,5570,5570,0
20241004,184500,402884240,5570,5570,5570,5570,0
20241004,184400,402884240,5570,5570,5570,5570,0
20241004,184300,402884240,5570,5570,5570,5570,0
20241004,184200,402884240,5570,5570,5570,5570,0
20241004,184100,402884240,5570,5570,5570,5570,0
20241004,184000,402884240,5570,5570,5570,5570,0
20241004,183900,402884240,5570,5570,5570,5570,0
20241004,183800,402884240,5570,5570,5570,5570,0
20241004,183700,402884240,5570,5570,5570,5570,0
20241004,183600,402884240,5570,5570,5570,5570,0
20241004,183500,402884240,5570,5570,5570,5570,0
20241004,183400,402884240,5570,5570,5570,5570,0
20241004,183300,402884240,5570,5570,5570,5570,0
20241004,183200,402884240,5570,5570,5570,5570,0
20241004,183100,402884240,5570,5570,5570,5570,0
20241004,183000,402884240,5570,5570,5570,5570,0
20241004,182900,402884240,5570,5570,5570,5570,0
20241004,182800,402884240,5570,5570,5570,5570,1656
20241004,182700,402884240,5570,5570,5570,5570,0
20241004,182600,402884240,5570,5570,5570,5570,0
20241004,182500,402884240,5570,5570,5570,5570,0
20241004,182400,402884240,5570,5570,5570,5570,0
20241004,182300,402884240,5570,5570,5570,5570,0
20241004,182200,402884240,5570,5570,5570,5570,0
20241004,182100,402884240,5570,5570,5570,5570,0
20241004,182000,402884240,5570,5570,5570,5570,0
20241004,181900,402884240,5570,5570,5570,5570,0
20241004,181800,402884240,5570,5570,5570,5570,0
20241004,181700,402884240,5570,5570,5570,5570,0
20241004,181600,402884240,5570,5570,5570,5570,0
20241004,181500,402884240,5570,5570,5570,5570,0
20241004,181400,402884240,5570,5570,5570,5570,0
20241004,181300,402884240,5570,5570,5570,5570,0
20241004,181200,402884240,5570,5570,5570,5570,0
20241004,181100,402884240,5570,5570,5570,5570,0
20241004,181000,402884240,5570,5570,5570,5570,0
20241004,180900,402884240,5570,5570,5570,5570,0
20241004,180800,402884240,5570,5570,5570,5570,0
20241004,180700,402884240,5570,5570,5570,5570,0
20241004,180600,402884240,5570,5570,5570,5570,0
20241004,180500,402884240,5570,5570,5570,5570,0
20241004,180400,402884240,5570,5570,5570,5570,0
20241004,180300,402884240,5570,5570,5570,5570,0
20241004,180200,402884240,5570,5570,5570,5570,0
20241004,180100,402884240,5570,5570,5570,5570,0
20241004,180000,402884240,5570,5570,5570,5570,0
20241004,175900,402884240,5570,5570,5570,5570,0
20241004,175800,402884240,5570,5570,5570,5570,1656
20241004,175700,402884240,5570,5570,5570,5570,0
20241004,175600,402884240,5570,5570,5570,5570,0
20241004,175500,402884240,5570,5570,5570,5570,0
20241004,175400,402884240,5570,5570,5570,5570,0
20241004,175300,402884240,5570,5570,5570,5570,0
20241004,175200,402884240,5570,5570,5570,5570,0
20241004,175100,402884240,5570,5570,5570,5570,0
20241004,175000,402884240,5570,5570,5570,5570,0
20241004,174900,402884240,5570,5570,5570,5570,0
20241004,174800,402884240,5570,5570,5570,5570,0
20241004,174700,402884240,5570,5570,5570,5570,0
20241004,174600,402884240,5570,5570,5570,5570,0
20241004,174500,402884240,5570,5570,5570,5570,0
20241004,174400,402884240,5570,5570,5570,5570,0
20241004,174300,402884240,5570,5570,5570,5570,0
20241004,174200,402884240,5570,5570,5570,5570,0
20241004,174100,402884240,5570,5570,5570,5570,0
20241004,174000,402884240,5570,5570,5570,5570,0
20241004,173900,402884240,5570,5570,5570,5570,0
20241004,173800,402884240,5570,5570,5570,5570,0
20241004,173700,402884240,5570,5570,5570,5570,0
20241004,173600,402884240,5570,5570,5570,5570,0
20241004,173500,402884240,5570,5570,5570,5570,0
20241004,173400,402884240,5570,5570,5570,5570,0
20241004,173300,402884240,5570,5570,5570,5570,0
20241004,173200,402884240,5570,5570,5570,5570,0
20241004,173100,402884240,5570,5570,5570,5570,0
20241004,173000,402884240,5570,5570,5570,5570,0
20241004,172900,402884240,5570,5570,5570,5570,0
20241004,172800,402884240,5570,5570,5570,5570,1656
20241004,172700,402884240,5570,5570,5570,5570,0
20241004,172600,402884240,5570,5570,5570,5570,0
20241004,172500,402884240,5570,5570,5570,5570,0
20241004,172400,402884240,5570,5570,5570,5570,0
20241004,172300,402884240,5570,5570,5570,5570,0
20241004,172200,402884240,5570,5570,5570,5570,0
20241004,172100,402884240,5570,5570,5570,5570,0
20241004,172000,402884240,5570,5570,5570,5570,0
20241004,171900,402884240,5570,5570,5570,5570,0
20241004,171800,402884240,5570,5570,5570,5570,0
20241004,171700,402884240,5570,5570,5570,5570,0
20241004,171600,402884240,5570,5570,5570,5570,0
20241004,171500,402884240,5570,5570,5570,5570,0
20241004,171400,402884240,5570,5570,5570,5570,0
20241004,171300,402884240,5570,5570,5570,5570,0
20241004,171200,402884240,5570,5570,5570,5570,0
20241004,171100,402884240,5570,5570,5570,5570,0
20241004,171000,402884240,5570,5570,5570,5570,0
20241004,170900,402884240,5570,5570,5570,5570,0
20241004,170800,402884240,5570,5570,5570,5570,0
20241004,170700,402884240,5570,5570,5570,5570,0
20241004,170600,402884240,5570,5570,5570,5570,0
20241004,170500,402884240,5570,5570,5570,5570,0
20241004,170400,402884240,5570,5570,5570,5570,0
20241004,170300,402884240,5570,5570,5570,5570,0
20241004,170200,402884240,5570,5570,5570,5570,0
20241004,170100,402884240,5570,5570,5570,5570,0
20241004,170000,402884240,5570,5570,5570,5570,0
20241004,165900,402884240,5570,5570,5570,5570,0
20241004,165800,402884240,5570,5570,5570,5570,1656
20241004,165700,402884240,5570,5570,5570,5570,0
20241004,165600,402884240,5570,5570,5570,5570,0
20241004,165500,402884240,5570,5570,5570,5570,0
20241004,165400,402884240,5570,5570,5570,5570,0
20241004,165300,402884240,5570,5570,5570,5570,0
20241004,165200,402884240,5570,5570,5570,5570,0
20241004,165100,402884240,5570,5570,5570,5570,0
20241004,165000,402884240,5570,5570,5570,5570,0
20241004,164900,402884240,5570,5570,5570,5570,0
20241004,164800,402884240,5570,5570,5570,5570,0
20241004,164700,402884240,5570,5570,5570,5570,0
20241004,164600,402884240,5570,5570,5570,5570,0
20241004,164500,402884240,5570,5570,5570,5570,0
20241004,164400,402884240,5570,5570,5570,5570,0
20241004,164300,402884240,5570,5570,5570,5570,0
20241004,164200,402884240,5570,5570,5570,5570,0
20241004,164100,402884240,5570,5570,5570,5570,0
20241004,164000,402884240,5570,5570,5570,5570,0
20241004,163900,402884240,5570,5570,5570,5570,0
20241004,163800,402884240,5570,5570,5570,5570,0
20241004,163700,402884240,5570,5570,5570,5570,0
20241004,163600,402884240,5570,5570,5570,5570,0
20241004,163500,402884240,5570,5570,5570,5570,0
20241004,163400,402884240,5570,5570,5570,5570,0
20241004,163300,402884240,5570,5570,5570,5570,0
20241004,163200,402884240,5570,5570,5570,5570,0
20241004,163100,402884240,5570,5570,5570,5570,0
20241004,163000,402884240,5570,5570,5570,5570,0
20241004,162900,402884240,5570,5570,5570,5570,0
20241004,162800,402884240,5570,5570,5570,5570,1656
20241004,162700,402884240,5570,5570,5570,5570,0
20241004,162600,402884240,5570,5570,5570,5570,0
20241004,162500,402884240,5570,5570,5570,5570,0
20241004,162400,402884240,5570,5570,5570,5570,0
20241004,162300,402884240,5570,5570,5570,5570,0
20241004,162200,402884240,5570,5570,5570,5570,0
20241004,162100,402884240,5570,5570,5570,5570,0
20241004,162000,402884240,5570,5570,5570,5570,0
20241004,161900,402884240,5570,5570,5570,5570,0
20241004,161800,402884240,5570,5570,5570,5570,0
20241004,161700,402884240,5570,5570,5570,5570,0
20241004,161600,402884240,5570,5570,5570,5570,0
20241004,161500,402884240,5570,5570,5570,5570,0
20241004,161400,402884240,5570,5570,5570,5570,0
20241004,161300,402884240,5570,5570,5570,5570,0
20241004,161200,402884240,5570,5570,5570,5570,0
20241004,161100,402884240,5570,5570,5570,5570,0
20241004,161000,402884240,5570,5570,5570,5570,0
20241004,160900,402884240,5570,5570,5570,5570,0
20241004,160800,402884240,5570,5570,5570,5570,0
20241004,160700,402884240,5570,5570,5570,5570,0
20241004,160600,402884240,5570,5570,5570,5570,0
20241004,160500,402884240,5570,5570,5570,5570,0
20241004,160400,402884240,5570,5570,5570,5570,0
20241004,160300,402884240,5570,5570,5570,5570,0
20241004,160200,402884240,5570,5570,5570,5570,0
20241004,160100,402884240,5570,5570,5570,5570,0
20241004,160000,402884240,5570,5570,5570,5570,0
20241004,155900,402884240,5570,5570,5570,5570,0
20241004,155800,402884240,5570,5570,5570,5570,1656
20241004,155700,402884240,5570,5570,5570,5570,0
20241004,155600,402884240,5570,5570,5570,5570,0
20241004,155500,402884240,5570,5570,5570,5570,0
20241004,155400,402884240,5570,5570,5570,5570,0
20241004,155300,402884240,5570,5570,5570,5570,0
20241004,155200,402884240,5570,5570,5570,5570,0
20241004,155100,402884240,5570,5570,5570,5570,0
20241004,155000,402884240,5570,5570,5570,5570,0
20241004,154900,402884240,5570,5570,5570,5570,0
20241004,154800,402884240,5570,5570,5570,5570,0
20241004,154700,402884240,5570,5570,5570,5570,0
20241004,154600,402884240,5570,5570,5570,5570,0
20241004,154500,402884240,5570,5570,5570,5570,0
20241004,154400,402884240,5570,5570,5570,5570,0
20241004,154300,402884240,5570,5570,5570,5570,0
20241004,154200,402884240,5570,5570,5570,5570,0
20241004,154100,402884240,5570,5570,5570,5570,0
20241004,154000,402884240,5570,5570,5570,5570,0
20241004,153900,402884240,5570,5570,5570,5570,0
20241004,153800,402884240,5570,5570,5570,5570,0
20241004,153700,402884240,5570,5570,5570,5570,0
20241004,153600,402884240,5570,5570,5570,5570,0
20241004,153500,402884240,5570,5570,5570,5570,0
20241004,153400,402884240,5570,5570,5570,5570,0
20241004,153300,402884240,5570,5570,5570,5570,0
20241004,153200,402884240,5570,5570,5570,5570,0
20241004,153100,402884240,5570,5570,5570,5570,0
20241004,153000,402884240,5570,5570,5570,5570,1656
20241004,152900,393660320,5610,5610,5610,5610,0
20241004,152800,393660320,5610,5610,5610,5610,0
20241004,152700,393660320,5610,5610,5610,5610,0
20241004,152600,393660320,5610,5610,5610,5610,0
20241004,152500,393660320,5610,5610,5610,5610,0
20241004,152400,393660320,5610,5610,5610,5610,0
20241004,152300,393660320,5610,5610,5610,5610,0
20241004,152200,393660320,5610,5610,5610,5610,0
20241004,152100,393660320,5610,5610,5610,5610,0
20241004,152000,393660320,5610,5610,5610,5610,0
20241004,151900,393660320,5610,5570,5610,5570,230
20241004,151800,392370890,5570,5560,5570,5560,3864
20241004,151700,370885910,5560,5560,5570,5560,84
20241004,151600,370418060,5570,5560,5570,5560,2425
20241004,151500,356932840,5570,5570,5580,5560,1238
20241004,151400,350037120,5580,5580,5580,5570,143
20241004,151300,349239820,5590,5590,5590,5590,179
20241004,151200,348239210,5590,5590,5590,5590,0
20241004,151100,348239210,5590,5580,5590,5580,5
20241004,151000,348211300,5590,5580,5590,5570,573
20241004,150900,345013430,5580,5570,5580,5570,534
20241004,150800,342037710,5580,5580,5580,5570,101
20241004,150700,341474170,5590,5580,5590,5580,167
20241004,150600,340541150,5570,5580,5580,5570,431
20241004,150500,338136180,5590,5590,5590,5590,5
20241004,150400,338108230,5590,5590,5590,5570,45
20241004,150300,337856720,5590,5590,5590,5570,193
20241004,150200,336781670,5590,5590,5590,5560,125
20241004,150100,336085730,5590,5590,5590,5560,10301
20241004,150000,278751070,5590,5590,5590,5590,49
20241004,145900,278477160,5600,5600,5600,5600,2
20241004,145800,278465960,5600,5600,5600,5580,262
20241004,145700,277003840,5600,5590,5600,5590,2
20241004,145600,276992650,5580,5590,5590,5580,87
20241004,145500,276506850,5580,5600,5600,5580,2
20241004,145400,276495670,5600,5590,5600,5590,101
20241004,145300,275931070,5580,5590,5590,5580,550
20241004,145200,272859930,5610,5610,5610,5610,0
20241004,145100,272859930,5610,5610,5610,5610,5
20241004,145000,272831880,5610,5610,5610,5610,0
20241004,144900,272831880,5610,5610,5610,5610,2000
20241004,144800,261611880,5600,5600,5600,5600,5
20241004,144700,261583880,5600,5610,5610,5600,103
20241004,144600,261007050,5610,5600,5610,5600,7
20241004,144500,260967830,5610,5610,5610,5610,0
20241004,144400,260967830,5610,5610,5610,5600,18
20241004,144300,260867010,5600,5610,5610,5600,98
20241004,144200,260318200,5600,5590,5600,5590,64
20241004,144100,259960290,5610,5600,5610,5600,41
20241004,144000,259730680,5610,5600,5610,5600,3
20241004,143900,259713870,5610,5610,5610,5610,0
20241004,143800,259713870,5610,5600,5610,5600,16
20241004,143700,259624260,5610,5610,5610,5610,0
20241004,143600,259624260,5610,5610,5610,5610,10
20241004,143500,259568160,5610,5610,5610,5610,0
20241004,143400,259568160,5610,5620,5620,5610,11
20241004,143300,259506440,5620,5620,5620,5600,125
20241004,143200,258805660,5620,5620,5620,5620,0
20241004,143100,258805660,5620,5620,5620,5620,0
20241004,143000,258805660,5620,5620,5620,5620,0
20241004,142900,258805660,5620,5620,5620,5620,1
20241004,142800,258800040,5600,5620,5620,5600,3
20241004,142700,258783200,5590,5590,5590,5590,0
20241004,142600,258783200,5590,5620,5620,5590,2
20241004,142500,258771990,5620,5620,5620,5620,0
20241004,142400,258771990,5620,5620,5620,5620,0
20241004,142300,258771990,5620,5600,5620,5600,295
20241004,142200,257118890,5600,5600,5600,5600,263
20241004,142100,255646090,5600,5600,5600,5600,16
20241004,142000,255556490,5590,5600,5600,5590,2168
20241004,141900,243437360,5600,5590,5600,5590,359
20241004,141800,241430250,5600,5600,5600,5600,0
20241004,141700,241430250,5600,5600,5600,5600,159
20241004,141600,240539850,5600,5600,5600,5600,0
20241004,141500,240539850,5600,5600,5600,5600,18
20241004,141400,240439050,5590,5590,5590,5590,0
20241004,141300,240439050,5590,5600,5600,5590,2
20241004,141200,240427860,5600,5600,5600,5600,1
20241004,141100,240422260,5600,5600,5600,5600,26
20241004,141000,240276660,5590,5600,5600,5590,2
20241004,140900,240265470,5600,5590,5600,5590,2306
20241004,140800,227374920,5590,5590,5590,5590,0
20241004,140700,227374920,5590,5590,5590,5590,87
20241004,140600,226888590,5590,5590,5590,5590,6
20241004,140500,226855050,5600,5600,5600,5600,29
20241004,140400,226692650,5600,5600,5600,5600,26
20241004,140300,226547050,5600,5600,5600,5580,135
20241004,140200,225792610,5600,5600,5600,5600,12
20241004,140100,225725410,5600,5600,5600,5600,201
20241004,140000,224599810,5600,5600,5600,5600,5
20241004,135900,224571810,5590,5590,5590,5590,662
20241004,135800,220871230,5600,5600,5600,5600,223
20241004,135700,219622430,5600,5600,5600,5600,179
20241004,135600,218620030,5620,5620,5620,5620,1
20241004,135500,218614410,5600,5610,5620,5600,1905
20241004,135400,207939400,5620,5620,5620,5620,0
20241004,135300,207939400,5620,5620,5620,5610,3
20241004,135200,207922550,5620,5620,5620,5620,0
20241004,135100,207922550,5620,5620,5620,5620,218
20241004,135000,206697390,5620,5620,5620,5620,1
20241004,134900,206691770,5620,5620,5620,5620,1
20241004,134800,206686150,5620,5620,5620,5620,0
20241004,134700,206686150,5620,5620,5620,5620,0
20241004,134600,206686150,5620,5620,5620,5620,114
20241004,134500,206045470,5630,5630,5630,5630,0
20241004,134400,206045470,5630,5630,5630,5630,0
20241004,134300,206045470,5630,5610,5630,5610,47
20241004,134200,205781780,5630,5630,5630,5630,0
20241004,134100,205781780,5630,5630,5630,5630,0
20241004,134000,205781780,5630,5630,5630,5630,4
20241004,133900,205759260,5630,5630,5630,5630,30
20241004,133800,205590360,5630,5630,5630,5630,2
20241004,133700,205579100,5630,5630,5630,5630,0
20241004,133600,205579100,5630,5630,5630,5630,0
20241004,133500,205579100,5630,5630,5630,5630,0
20241004,133400,205579100,5630,5630,5630,5630,0
20241004,133300,205579100,5630,5620,5630,5610,602
20241004,133200,202198840,5630,5630,5630,5630,3
20241004,133100,202181950,5630,5630,5630,5630,0
20241004,133000,202181950,5630,5630,5630,5630,0
20241004,132900,202181950,5630,5630,5630,5630,1
20241004,132800,202176320,5630,5630,5630,5630,0
20241004,132700,202176320,5630,5630,5630,5630,0
20241004,132600,202176320,5630,5630,5630,5630,0
20241004,132500,202176320,5630,5630,5630,5630,20
20241004,132400,202063720,5640,5640,5640,5640,0
20241004,132300,202063720,5640,5640,5640,5640,0
20241004,132200,202063720,5640,5640,5640,5640,0
20241004,132100,202063720,5640,5640,5640,5640,0
20241004,132000,202063720,5640,5640,5640,5640,0
20241004,131900,202063720,5640,5620,5640,5620,201
20241004,131800,200934080,5620,5620,5620,5620,86
20241004,131700,200450760,5620,5610,5620,5610,202
20241004,131600,199317530,5620,5620,5620,5620,0
20241004,131500,199317530,5620,5620,5620,5620,157
20241004,131400,198435190,5640,5640,5640,5640,0
20241004,131300,198435190,5640,5640,5640,5640,0
20241004,131200,198435190,5640,5640,5640,5640,0
20241004,131100,198435190,5640,5620,5640,5620,287
20241004,131000,196822230,5620,5620,5620,5620,0
20241004,130900,196822230,5620,5620,5620,5620,0
20241004,130800,196822230,5620,5620,5620,5620,0
20241004,130700,196822230,5620,5620,5620,5620,0
20241004,130600,196822230,5620,5620,5620,5620,0
20241004,130500,196822230,5620,5620,5620,5620,3
20241004,130400,196805370,5620,5630,5630,5620,921
20241004,130300,191629340,5640,5640,5640,5620,22
20241004,130200,191505660,5620,5620,5620,5620,0
20241004,130100,191505660,5620,5620,5620,5620,46
20241004,130000,191247140,5620,5620,5620,5620,0
20241004,125900,191247140,5620,5620,5620,5620,200
20241004,125800,190123140,5610,5620,5620,5610,119
20241004,125700,189454440,5620,5640,5640,5620,5
20241004,125600,189426280,5640,5640,5640,5640,0
20241004,125500,189426280,5640,5640,5640,5640,4
20241004,125400,189403720,5640,5640,5640,5640,1
20241004,125300,189398080,5630,5630,5630,5630,26
20241004,125200,189251700,5630,5630,5630,5630,0
20241004,125100,189251700,5630,5630,5630,5630,1
20241004,125000,189246070,5630,5630,5630,5630,10
20241004,124900,189189770,5630,5630,5630,5630,100
20241004,124800,188626770,5640,5640,5640,5640,0
20241004,124700,188626770,5640,5640,5640,5640,7
20241004,124600,188587290,5640,5640,5640,5640,0
20241004,124500,188587290,5640,5640,5640,5640,300
20241004,124400,186895290,5650,5620,5650,5620,394
20241004,124300,184680980,5630,5630,5630,5630,0
20241004,124200,184680980,5630,5630,5630,5630,33
20241004,124100,184495190,5630,5630,5630,5630,0
20241004,124000,184495190,5630,5620,5630,5610,1131
20241004,123900,178147230,5630,5640,5640,5630,2
20241004,123800,178135960,5620,5620,5620,5620,1001
20241004,123700,172510340,5630,5630,5630,5630,30
20241004,123600,172341440,5650,5650,5650,5650,0
20241004,123500,172341440,5650,5650,5650,5650,0
20241004,123400,172341440,5650,5630,5650,5630,78
20241004,123300,171902280,5630,5630,5630,5630,35
20241004,123200,171705230,5650,5650,5650,5650,0
20241004,123100,171705230,5650,5650,5650,5650,0
20241004,123000,171705230,5650,5630,5650,5620,533
20241004,122900,168709420,5630,5630,5630,5630,2
20241004,122800,168698160,5630,5630,5630,5630,0
20241004,122700,168698160,5630,5630,5630,5630,100
20241004,122600,168135160,5650,5650,5650,5650,0
20241004,122500,168135160,5650,5650,5650,5650,0
20241004,122400,168135160,5650,5650,5650,5650,0
20241004,122300,168135160,5650,5650,5650,5650,0
20241004,122200,168135160,5650,5650,5650,5650,0
20241004,122100,168135160,5650,5650,5650,5650,0
20241004,122000,168135160,5650,5620,5650,5620,219
20241004,121900,166904350,5640,5620,5640,5620,1005
20241004,121800,161244730,5630,5630,5630,5630,12
20241004,121700,161177170,5630,5640,5640,5630,204
20241004,121600,160028450,5640,5640,5640,5640,1
20241004,121500,160022810,5630,5630,5630,5630,0
20241004,121400,160022810,5630,5630,5630,5630,87
20241004,121300,159533000,5630,5640,5640,5630,654
20241004,121200,155846720,5650,5650,5650,5650,1
20241004,121100,155841070,5660,5660,5660,5660,0
20241004,121000,155841070,5660,5660,5660,5660,0
20241004,120900,155841070,5660,5660,5660,5660,1
20241004,120800,155835410,5640,5640,5640,5640,56
20241004,120700,155519570,5670,5670,5670,5670,0
20241004,120600,155519570,5670,5670,5670,5670,1
20241004,120500,155513900,5670,5670,5670,5670,3
20241004,120400,155496890,5670,5670,5670,5670,0
20241004,120300,155496890,5670,5670,5670,5670,0
20241004,120200,155496890,5670,5670,5670,5670,0
20241004,120100,155496890,5670,5670,5670,5670,0
20241004,120000,155496890,5670,5650,5670,5650,35
20241004,115900,155299120,5650,5650,5650,5650,219
20241004,115800,154061770,5650,5650,5650,5650,0
20241004,115700,154061770,5650,5650,5650,5650,0
20241004,115600,154061770,5650,5650,5650,5650,0
20241004,115500,154061770,5650,5650,5650,5650,197
20241004,115400,152948720,5650,5660,5660,5650,557
20241004,115300,149801320,5670,5670,5670,5670,10
20241004,115200,149744620,5670,5670,5670,5670,0
20241004,115100,149744620,5670,5670,5670,5670,0
20241004,115000,149744620,5670,5670,5670,5670,1
20241004,114900,149738950,5650,5650,5650,5650,0
20241004,114800,149738950,5650,5650,5650,5650,0
20241004,114700,149738950,5650,5650,5650,5650,87
20241004,114600,149247400,5650,5650,5650,5650,1000
20241004,114500,143597400,5650,5650,5650,5650,0
20241004,114400,143597400,5650,5650,5650,5650,0
20241004,114300,143597400,5650,5650,5650,5650,87
20241004,114200,143105850,5650,5650,5650,5650,1
20241004,114100,143100200,5680,5680,5680,5680,0
20241004,114000,143100200,5680,5680,5680,5680,0
20241004,113900,143100200,5680,5680,5680,5680,0
20241004,113800,143100200,5680,5680,5680,5680,0
20241004,113700,143100200,5680,5680,5680,5680,0
20241004,113600,143100200,5680,5680,5680,5680,0
20241004,113500,143100200,5680,5680,5680,5680,5
20241004,113400,143071800,5680,5680,5680,5680,0
20241004,113300,143071800,5680,5680,5680,5680,1
20241004,113200,143066120,5650,5650,5650,5650,124
20241004,113100,142365520,5680,5680,5680,5680,0
20241004,113000,142365520,5680,5660,5680,5660,51
20241004,112900,142076830,5660,5660,5660,5660,1
20241004,112800,142071170,5650,5650,5650,5650,271
20241004,112700,140540020,5650,5650,5650,5650,349
20241004,112600,138568170,5650,5650,5650,5650,0
20241004,112500,138568170,5650,5640,5650,5630,202
20241004,112400,137430830,5640,5650,5650,5640,325
20241004,112300,135594890,5650,5640,5650,5640,1046
20241004,112200,129686460,5640,5640,5640,5640,0
20241004,112100,129686460,5640,5640,5640,5640,100
20241004,112000,129122460,5640,5640,5640,5640,100
20241004,111900,128558460,5640,5640,5640,5640,779
20241004,111800,124164900,5640,5640,5640,5640,0
20241004,111700,124164900,5640,5650,5650,5640,3
20241004,111600,124147960,5650,5650,5650,5650,21
20241004,111500,124029310,5640,5640,5640,5640,91
20241004,111400,123516070,5650,5650,5650,5650,2
20241004,111300,123504770,5650,5650,5650,5650,0
20241004,111200,123504770,5650,5650,5650,5650,200
20241004,111100,122374770,5650,5650,5650,5650,261
20241004,111000,120900120,5650,5660,5660,5650,171
20241004,110900,119933930,5660,5660,5660,5660,0
20241004,110800,119933930,5660,5660,5660,5660,0
20241004,110700,119933930,5660,5660,5660,5660,181
20241004,110600,118909470,5670,5670,5670,5670,0
20241004,110500,118909470,5670,5670,5670,5670,110
20241004,110400,118285770,5670,5670,5670,5670,0
20241004,110300,118285770,5670,5670,5670,5670,973
20241004,110200,112768860,5670,5670,5670,5670,100
20241004,110100,112201860,5670,5670,5670,5670,0
20241004,110000,112201860,5670,5670,5670,5670,10
20241004,105900,112145160,5670,5670,5670,5670,42
20241004,105800,111907020,5670,5670,5670,5670,21
20241004,105700,111787950,5670,5670,5670,5670,0
20241004,105600,111787950,5670,5670,5670,5670,26
20241004,105500,111640530,5670,5670,5670,5670,507
20241004,105400,108765840,5680,5680,5680,5680,125
20241004,105300,108055840,5680,5680,5680,5680,0
20241004,105200,108055840,5680,5680,5680,5680,7
20241004,105100,108016080,5680,5680,5680,5680,0
20241004,105000,108016080,5680,5680,5680,5680,3
20241004,104900,107999040,5680,5680,5680,5680,0
20241004,104800,107999040,5680,5670,5680,5670,302
20241004,104700,106285570,5670,5670,5670,5670,111
20241004,104600,105656200,5660,5660,5660,5660,188
20241004,104500,104592120,5650,5650,5650,5650,11
20241004,104400,104529970,5660,5650,5660,5650,14
20241004,104300,104450740,5650,5650,5650,5650,1
20241004,104200,104445090,5650,5650,5650,5650,1
20241004,104100,104439440,5650,5650,5650,5650,5
20241004,104000,104411190,5650,5650,5650,5650,87
20241004,103900,103919640,5650,5650,5650,5650,0
20241004,103800,103919640,5650,5650,5650,5650,553
20241004,103700,100795190,5640,5630,5640,5630,292
20241004,103600,99148320,5630,5630,5640,5630,139
20241004,103500,98365730,5630,5630,5630,5630,4
20241004,103400,98343210,5630,5640,5640,5630,2
20241004,103300,98331940,5640,5640,5640,5640,10
20241004,103200,98275540,5640,5640,5640,5640,0
20241004,103100,98275540,5640,5640,5640,5640,92
20241004,103000,97756660,5640,5640,5640,5640,0
20241004,102900,97756660,5640,5640,5640,5640,0
20241004,102800,97756660,5640,5640,5640,5640,180
20241004,102700,96741460,5640,5640,5640,5640,0
20241004,102600,96741460,5640,5640,5640,5640,99
20241004,102500,96183100,5640,5650,5650,5640,46
20241004,102400,95923460,5640,5640,5640,5640,51
20241004,102300,95635820,5650,5650,5650,5650,5
20241004,102200,95607570,5650,5650,5650,5650,0
20241004,102100,95607570,5650,5650,5650,5650,0
20241004,102000,95607570,5650,5650,5650,5650,50
20241004,101900,95325070,5650,5650,5650,5650,0
20241004,101800,95325070,5650,5650,5650,5650,0
20241004,101700,95325070,5650,5650,5650,5650,10
20241004,101600,95268570,5650,5650,5650,5650,0
20241004,101500,95268570,5650,5650,5650,5650,0
20241004,101400,95268570,5650,5650,5650,5650,0
20241004,101300,95268570,5650,5650,5650,5650,0
20241004,101200,95268570,5650,5650,5650,5650,0
20241004,101100,95268570,5650,5650,5650,5650,1000
20241004,101000,89618570,5650,5650,5650,5650,45
20241004,100900,89364320,5650,5650,5650,5650,1210
20241004,100800,82527820,5660,5660,5660,5660,10
20241004,100700,82471220,5660,5660,5660,5660,1
20241004,100600,82465560,5660,5660,5660,5660,52
20241004,100500,82171240,5660,5660,5660,5660,3
20241004,100400,82154260,5660,5660,5660,5660,0
20241004,100300,82154260,5660,5670,5680,5660,386
20241004,100200,79966570,5660,5660,5660,5660,242
20241004,100100,78596850,5650,5640,5650,5630,237
20241004,100000,77257870,5640,5640,5640,5640,0
20241004,095900,77257870,5640,5640,5640,5640,0
20241004,095800,77257870,5640,5630,5640,5630,140
20241004,095700,76468280,5640,5640,5640,5640,0
20241004,095600,76468280,5640,5640,5640,5640,1
20241004,095500,76462640,5630,5630,5630,5630,305
20241004,095400,74745490,5630,5630,5630,5630,297
20241004,095300,73073380,5620,5620,5620,5620,1543
20241004,095200,64401720,5620,5620,5620,5620,323
20241004,095100,62586460,5610,5600,5610,5600,433
20241004,095000,60157340,5610,5600,5610,5600,1047
20241004,094900,54294110,5590,5600,5600,5590,257
20241004,094800,52855790,5590,5600,5600,5590,40
20241004,094700,52631800,5600,5590,5600,5590,245
20241004,094600,51260200,5600,5600,5600,5600,15
20241004,094500,51176200,5590,5600,5600,5590,216
20241004,094400,49967110,5600,5600,5600,5600,11
20241004,094300,49905510,5600,5600,5600,5590,6
20241004,094200,49871930,5600,5600,5600,5590,319
20241004,094100,48087950,5600,5600,5600,5600,12
20241004,094000,48020750,5590,5600,5600,5590,4
20241004,093900,47998360,5600,5590,5600,5590,253
20241004,093800,46583540,5590,5600,5600,5590,42
20241004,093700,46348660,5600,5600,5600,5600,6
20241004,093600,46315060,5590,5600,5600,5590,103
20241004,093500,45739270,5600,5610,5610,5600,198
20241004,093400,44630360,5610,5610,5610,5610,0
20241004,093300,44630360,5610,5610,5610,5610,0
20241004,093200,44630360,5610,5610,5610,5610,7
20241004,093100,44591090,5610,5610,5610,5610,1
20241004,093000,44585480,5600,5600,5600,5600,0
20241004,092900,44585480,5600,5600,5600,5600,249
20241004,092800,43191080,5610,5610,5610,5610,0
20241004,092700,43191080,5610,5600,5610,5600,21
20241004,092600,43073280,5610,5610,5610,5610,2
20241004,092500,43062060,5610,5590,5610,5590,610
20241004,092400,39640270,5590,5590,5590,5590,247
20241004,092300,38259540,5590,5580,5590,5580,245
20241004,092200,36892420,5580,5590,5590,5580,143
20241004,092100,36094420,5610,5590,5610,5590,109
20241004,092000,35485090,5590,5610,5610,5590,700
20241004,091900,31566440,5600,5610,5610,5600,186
20241004,091800,30524530,5620,5620,5620,5620,372
20241004,091700,28433890,5620,5620,5620,5620,0
20241004,091600,28433890,5620,5630,5630,5610,1337
20241004,091500,20920090,5630,5630,5630,5630,814
20241004,091400,16337270,5630,5630,5630,5630,2
20241004,091300,16326010,5630,5630,5630,5630,501
20241004,091200,13505380,5630,5620,5630,5620,253
20241004,091100,12083470,5620,5620,5620,5620,0
20241004,091000,12083470,5620,5630,5630,5620,640
20241004,090900,8486500,5640,5640,5640,5640,868
20241004,090800,3590980,5650,5650,5650,5650,271
20241004,090700,2059830,5640,5650,5650,5640,312
20241004,090600,299100,5650,5650,5650,5650,6
20241004,090500,265200,5680,5680,5680,5680,0
20241004,090400,265200,5680,5680,5680,5680,0
20241004,090300,265200,5680,5680,5680,5680,1
20241004,090200,259520,5680,5680,5680,5680,1
20241004,090100,253840,5680,5680,5680,5680,1
20241004,090000,248160,5640,5640,5640,5640,44