KissMeData/033320/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,191700,432883595,3140,3140,3140,3140,2168
20241004,191600,432883595,3140,3140,3140,3140,0
20241004,191500,432883595,3140,3140,3140,3140,0
20241004,191400,432883595,3140,3140,3140,3140,0
20241004,191300,432883595,3140,3140,3140,3140,0
20241004,191200,432883595,3140,3140,3140,3140,0
20241004,191100,432883595,3140,3140,3140,3140,0
20241004,191000,432883595,3140,3140,3140,3140,0
20241004,190900,432883595,3140,3140,3140,3140,0
20241004,190800,432883595,3140,3140,3140,3140,0
20241004,190700,432883595,3140,3140,3140,3140,0
20241004,190600,432883595,3140,3140,3140,3140,0
20241004,190500,432883595,3140,3140,3140,3140,0
20241004,190400,432883595,3140,3140,3140,3140,0
20241004,190300,432883595,3140,3140,3140,3140,0
20241004,190200,432883595,3140,3140,3140,3140,0
20241004,190100,432883595,3140,3140,3140,3140,0
20241004,190000,432883595,3140,3140,3140,3140,0
20241004,185900,432883595,3140,3140,3140,3140,0
20241004,185800,432883595,3140,3140,3140,3140,0
20241004,185700,432883595,3140,3140,3140,3140,0
20241004,185600,432883595,3140,3140,3140,3140,0
20241004,185500,432883595,3140,3140,3140,3140,0
20241004,185400,432883595,3140,3140,3140,3140,0
20241004,185300,432883595,3140,3140,3140,3140,0
20241004,185200,432883595,3140,3140,3140,3140,0
20241004,185100,432883595,3140,3140,3140,3140,0
20241004,185000,432883595,3140,3140,3140,3140,0
20241004,184900,432883595,3140,3140,3140,3140,0
20241004,184800,432883595,3140,3140,3140,3140,0
20241004,184700,432883595,3140,3140,3140,3140,2168
20241004,184600,432883595,3140,3140,3140,3140,0
20241004,184500,432883595,3140,3140,3140,3140,0
20241004,184400,432883595,3140,3140,3140,3140,0
20241004,184300,432883595,3140,3140,3140,3140,0
20241004,184200,432883595,3140,3140,3140,3140,0
20241004,184100,432883595,3140,3140,3140,3140,0
20241004,184000,432883595,3140,3140,3140,3140,0
20241004,183900,432883595,3140,3140,3140,3140,0
20241004,183800,432883595,3140,3140,3140,3140,0
20241004,183700,432883595,3140,3140,3140,3140,0
20241004,183600,432883595,3140,3140,3140,3140,0
20241004,183500,432883595,3140,3140,3140,3140,0
20241004,183400,432883595,3140,3140,3140,3140,0
20241004,183300,432883595,3140,3140,3140,3140,0
20241004,183200,432883595,3140,3140,3140,3140,0
20241004,183100,432883595,3140,3140,3140,3140,0
20241004,183000,432883595,3140,3140,3140,3140,0
20241004,182900,432883595,3140,3140,3140,3140,0
20241004,182800,432883595,3140,3140,3140,3140,0
20241004,182700,432883595,3140,3140,3140,3140,0
20241004,182600,432883595,3140,3140,3140,3140,0
20241004,182500,432883595,3140,3140,3140,3140,0
20241004,182400,432883595,3140,3140,3140,3140,0
20241004,182300,432883595,3140,3140,3140,3140,0
20241004,182200,432883595,3140,3140,3140,3140,0
20241004,182100,432883595,3140,3140,3140,3140,0
20241004,182000,432883595,3140,3140,3140,3140,0
20241004,181900,432883595,3140,3140,3140,3140,0
20241004,181800,432883595,3140,3140,3140,3140,0
20241004,181700,432883595,3140,3140,3140,3140,2168
20241004,181600,432883595,3140,3140,3140,3140,0
20241004,181500,432883595,3140,3140,3140,3140,0
20241004,181400,432883595,3140,3140,3140,3140,0
20241004,181300,432883595,3140,3140,3140,3140,0
20241004,181200,432883595,3140,3140,3140,3140,0
20241004,181100,432883595,3140,3140,3140,3140,0
20241004,181000,432883595,3140,3140,3140,3140,0
20241004,180900,432883595,3140,3140,3140,3140,0
20241004,180800,432883595,3140,3140,3140,3140,0
20241004,180700,432883595,3140,3140,3140,3140,0
20241004,180600,432883595,3140,3140,3140,3140,0
20241004,180500,432883595,3140,3140,3140,3140,0
20241004,180400,432883595,3140,3140,3140,3140,0
20241004,180300,432883595,3140,3140,3140,3140,0
20241004,180200,432883595,3140,3140,3140,3140,0
20241004,180100,432883595,3140,3140,3140,3140,0
20241004,180000,432883595,3140,3140,3140,3140,0
20241004,175900,432883595,3140,3140,3140,3140,0
20241004,175800,432883595,3140,3140,3140,3140,0
20241004,175700,432883595,3140,3140,3140,3140,0
20241004,175600,432883595,3140,3140,3140,3140,0
20241004,175500,432883595,3140,3140,3140,3140,0
20241004,175400,432883595,3140,3140,3140,3140,0
20241004,175300,432883595,3140,3140,3140,3140,0
20241004,175200,432883595,3140,3140,3140,3140,0
20241004,175100,432883595,3140,3140,3140,3140,0
20241004,175000,432883595,3140,3140,3140,3140,0
20241004,174900,432883595,3140,3140,3140,3140,0
20241004,174800,432883595,3140,3140,3140,3140,0
20241004,174700,432883595,3140,3140,3140,3140,2168
20241004,174600,432883595,3140,3140,3140,3140,0
20241004,174500,432883595,3140,3140,3140,3140,0
20241004,174400,432883595,3140,3140,3140,3140,0
20241004,174300,432883595,3140,3140,3140,3140,0
20241004,174200,432883595,3140,3140,3140,3140,0
20241004,174100,432883595,3140,3140,3140,3140,0
20241004,174000,432883595,3140,3140,3140,3140,0
20241004,173900,432883595,3140,3140,3140,3140,0
20241004,173800,432883595,3140,3140,3140,3140,0
20241004,173700,432883595,3140,3140,3140,3140,0
20241004,173600,432883595,3140,3140,3140,3140,0
20241004,173500,432883595,3140,3140,3140,3140,0
20241004,173400,432883595,3140,3140,3140,3140,0
20241004,173300,432883595,3140,3140,3140,3140,0
20241004,173200,432883595,3140,3140,3140,3140,0
20241004,173100,432883595,3140,3140,3140,3140,0
20241004,173000,432883595,3140,3140,3140,3140,0
20241004,172900,432883595,3140,3140,3140,3140,0
20241004,172800,432883595,3140,3140,3140,3140,0
20241004,172700,432883595,3140,3140,3140,3140,0
20241004,172600,432883595,3140,3140,3140,3140,0
20241004,172500,432883595,3140,3140,3140,3140,0
20241004,172400,432883595,3140,3140,3140,3140,0
20241004,172300,432883595,3140,3140,3140,3140,0
20241004,172200,432883595,3140,3140,3140,3140,0
20241004,172100,432883595,3140,3140,3140,3140,0
20241004,172000,432883595,3140,3140,3140,3140,0
20241004,171900,432883595,3140,3140,3140,3140,0
20241004,171800,432883595,3140,3140,3140,3140,0
20241004,171700,432883595,3140,3140,3140,3140,2168
20241004,171600,432883595,3140,3140,3140,3140,0
20241004,171500,432883595,3140,3140,3140,3140,0
20241004,171400,432883595,3140,3140,3140,3140,0
20241004,171300,432883595,3140,3140,3140,3140,0
20241004,171200,432883595,3140,3140,3140,3140,0
20241004,171100,432883595,3140,3140,3140,3140,0
20241004,171000,432883595,3140,3140,3140,3140,0
20241004,170900,432883595,3140,3140,3140,3140,0
20241004,170800,432883595,3140,3140,3140,3140,0
20241004,170700,432883595,3140,3140,3140,3140,0
20241004,170600,432883595,3140,3140,3140,3140,0
20241004,170500,432883595,3140,3140,3140,3140,0
20241004,170400,432883595,3140,3140,3140,3140,0
20241004,170300,432883595,3140,3140,3140,3140,0
20241004,170200,432883595,3140,3140,3140,3140,0
20241004,170100,432883595,3140,3140,3140,3140,0
20241004,170000,432883595,3140,3140,3140,3140,0
20241004,165900,432883595,3140,3140,3140,3140,0
20241004,165800,432883595,3140,3140,3140,3140,0
20241004,165700,432883595,3140,3140,3140,3140,0
20241004,165600,432883595,3140,3140,3140,3140,0
20241004,165500,432883595,3140,3140,3140,3140,0
20241004,165400,432883595,3140,3140,3140,3140,0
20241004,165300,432883595,3140,3140,3140,3140,0
20241004,165200,432883595,3140,3140,3140,3140,0
20241004,165100,432883595,3140,3140,3140,3140,0
20241004,165000,432883595,3140,3140,3140,3140,0
20241004,164900,432883595,3140,3140,3140,3140,0
20241004,164800,432883595,3140,3140,3140,3140,0
20241004,164700,432883595,3140,3140,3140,3140,2168
20241004,164600,432883595,3140,3140,3140,3140,0
20241004,164500,432883595,3140,3140,3140,3140,0
20241004,164400,432883595,3140,3140,3140,3140,0
20241004,164300,432883595,3140,3140,3140,3140,0
20241004,164200,432883595,3140,3140,3140,3140,0
20241004,164100,432883595,3140,3140,3140,3140,0
20241004,164000,432883595,3140,3140,3140,3140,0
20241004,163900,432883595,3140,3140,3140,3140,0
20241004,163800,432883595,3140,3140,3140,3140,0
20241004,163700,432883595,3140,3140,3140,3140,0
20241004,163600,432883595,3140,3140,3140,3140,0
20241004,163500,432883595,3140,3140,3140,3140,0
20241004,163400,432883595,3140,3140,3140,3140,0
20241004,163300,432883595,3140,3140,3140,3140,0
20241004,163200,432883595,3140,3140,3140,3140,0
20241004,163100,432883595,3140,3140,3140,3140,0
20241004,163000,432883595,3140,3140,3140,3140,0
20241004,162900,432883595,3140,3140,3140,3140,0
20241004,162800,432883595,3140,3140,3140,3140,0
20241004,162700,432883595,3140,3140,3140,3140,0
20241004,162600,432883595,3140,3140,3140,3140,0
20241004,162500,432883595,3140,3140,3140,3140,0
20241004,162400,432883595,3140,3140,3140,3140,0
20241004,162300,432883595,3140,3140,3140,3140,0
20241004,162200,432883595,3140,3140,3140,3140,0
20241004,162100,432883595,3140,3140,3140,3140,0
20241004,162000,432883595,3140,3140,3140,3140,0
20241004,161900,432883595,3140,3140,3140,3140,0
20241004,161800,432883595,3140,3140,3140,3140,0
20241004,161700,432883595,3140,3140,3140,3140,2168
20241004,161600,432883595,3140,3140,3140,3140,0
20241004,161500,432883595,3140,3140,3140,3140,0
20241004,161400,432883595,3140,3140,3140,3140,0
20241004,161300,432883595,3140,3140,3140,3140,0
20241004,161200,432883595,3140,3140,3140,3140,0
20241004,161100,432883595,3140,3140,3140,3140,0
20241004,161000,432883595,3140,3140,3140,3140,0
20241004,160900,432883595,3140,3140,3140,3140,0
20241004,160800,432883595,3140,3140,3140,3140,0
20241004,160700,432883595,3140,3140,3140,3140,0
20241004,160600,432883595,3140,3140,3140,3140,0
20241004,160500,432883595,3140,3140,3140,3140,0
20241004,160400,432883595,3140,3140,3140,3140,0
20241004,160300,432883595,3140,3140,3140,3140,0
20241004,160200,432883595,3140,3140,3140,3140,0
20241004,160100,432883595,3140,3140,3140,3140,0
20241004,160000,432883595,3140,3140,3140,3140,0
20241004,155900,432883595,3140,3140,3140,3140,0
20241004,155800,432883595,3140,3140,3140,3140,0
20241004,155700,432883595,3140,3140,3140,3140,0
20241004,155600,432883595,3140,3140,3140,3140,0
20241004,155500,432883595,3140,3140,3140,3140,0
20241004,155400,432883595,3140,3140,3140,3140,0
20241004,155300,432883595,3140,3140,3140,3140,0
20241004,155200,432883595,3140,3140,3140,3140,0
20241004,155100,432883595,3140,3140,3140,3140,0
20241004,155000,432883595,3140,3140,3140,3140,0
20241004,154900,432883595,3140,3140,3140,3140,0
20241004,154800,432883595,3140,3140,3140,3140,0
20241004,154700,432883595,3140,3140,3140,3140,2168
20241004,154600,432883595,3140,3140,3140,3140,0
20241004,154500,432883595,3140,3140,3140,3140,0
20241004,154400,432883595,3140,3140,3140,3140,0
20241004,154300,432883595,3140,3140,3140,3140,0
20241004,154200,432883595,3140,3140,3140,3140,0
20241004,154100,432883595,3140,3140,3140,3140,0
20241004,154000,432883595,3140,3140,3140,3140,0
20241004,153900,432883595,3140,3140,3140,3140,0
20241004,153800,432883595,3140,3140,3140,3140,0
20241004,153700,432883595,3140,3140,3140,3140,0
20241004,153600,432883595,3140,3140,3140,3140,0
20241004,153500,432883595,3140,3140,3140,3140,0
20241004,153400,432883595,3140,3140,3140,3140,0
20241004,153300,432883595,3140,3140,3140,3140,0
20241004,153200,432883595,3140,3140,3140,3140,0
20241004,153100,432883595,3140,3140,3140,3140,0
20241004,153000,432883595,3140,3140,3140,3140,2168
20241004,152900,426076075,3125,3125,3125,3125,0
20241004,152800,426076075,3125,3125,3125,3125,0
20241004,152700,426076075,3125,3125,3125,3125,0
20241004,152600,426076075,3125,3125,3125,3125,0
20241004,152500,426076075,3125,3125,3125,3125,0
20241004,152400,426076075,3125,3125,3125,3125,0
20241004,152300,426076075,3125,3125,3125,3125,0
20241004,152200,426076075,3125,3125,3125,3125,0
20241004,152100,426076075,3125,3125,3125,3125,0
20241004,152000,426076075,3125,3125,3125,3125,0
20241004,151900,426076075,3125,3120,3125,3120,95
20241004,151800,425779645,3115,3145,3145,3105,3283
20241004,151700,415554915,3145,3145,3145,3145,16
20241004,151600,415504595,3115,3135,3135,3115,5950
20241004,151500,396902990,3135,3155,3155,3135,4210
20241004,151400,383687470,3155,3150,3160,3150,17
20241004,151300,383633815,3150,3140,3150,3135,1701
20241004,151200,378296805,3140,3150,3150,3140,3276
20241004,151100,367997470,3170,3150,3170,3150,5641
20241004,151000,350186905,3150,3150,3150,3150,0
20241004,150900,350186905,3150,3155,3155,3150,214
20241004,150800,349511995,3155,3155,3155,3155,71
20241004,150700,349287990,3155,3155,3155,3155,464
20241004,150600,347824070,3155,3155,3155,3155,75
20241004,150500,347587445,3150,3155,3155,3150,1182
20241004,150400,343863320,3155,3155,3155,3155,21
20241004,150300,343797065,3155,3160,3160,3150,4422
20241004,150200,329847850,3170,3170,3170,3170,0
20241004,150100,329847850,3170,3160,3170,3160,2747
20241004,150000,321153620,3165,3165,3165,3165,0
20241004,145900,321153620,3165,3165,3165,3165,378
20241004,145800,319957250,3165,3165,3165,3165,167
20241004,145700,319428695,3165,3165,3165,3165,33
20241004,145600,319324250,3180,3180,3180,3180,0
20241004,145500,319324250,3180,3180,3180,3180,0
20241004,145400,319324250,3180,3180,3180,3180,0
20241004,145300,319324250,3180,3180,3180,3180,0
20241004,145200,319324250,3180,3180,3180,3180,0
20241004,145100,319324250,3180,3180,3180,3180,0
20241004,145000,319324250,3180,3165,3180,3165,229
20241004,144900,318599225,3165,3165,3165,3165,0
20241004,144800,318599225,3165,3165,3165,3165,100
20241004,144700,318282725,3155,3155,3155,3155,0
20241004,144600,318282725,3155,3165,3165,3155,2647
20241004,144500,309919710,3165,3165,3165,3165,1
20241004,144400,309916545,3165,3165,3165,3165,0
20241004,144300,309916545,3165,3165,3165,3165,3
20241004,144200,309907050,3165,3165,3165,3165,1
20241004,144100,309903885,3180,3180,3180,3180,10
20241004,144000,309872085,3180,3180,3180,3180,1
20241004,143900,309868905,3165,3165,3165,3165,5
20241004,143800,309853080,3180,3170,3180,3160,341
20241004,143700,308775410,3170,3170,3170,3170,3
20241004,143600,308765900,3160,3160,3160,3160,0
20241004,143500,308765900,3160,3160,3160,3160,0
20241004,143400,308765900,3160,3160,3160,3160,1
20241004,143300,308762740,3160,3165,3165,3160,200
20241004,143200,308130680,3160,3160,3160,3160,0
20241004,143100,308130680,3160,3160,3160,3160,0
20241004,143000,308130680,3160,3160,3160,3160,0
20241004,142900,308130680,3160,3160,3160,3160,1000
20241004,142800,304970680,3160,3165,3165,3160,855
20241004,142700,302268875,3160,3160,3160,3160,0
20241004,142600,302268875,3160,3160,3160,3160,114
20241004,142500,301908635,3160,3160,3160,3155,371
20241004,142400,300736435,3160,3160,3160,3160,0
20241004,142300,300736435,3160,3165,3165,3160,2240
20241004,142200,293657785,3165,3165,3165,3165,300
20241004,142100,292708285,3160,3160,3165,3160,1156
20241004,142000,289055275,3160,3175,3175,3160,594
20241004,141900,287177960,3165,3165,3165,3165,3
20241004,141800,287168465,3160,3160,3160,3160,100
20241004,141700,286852465,3160,3170,3170,3160,9240
20241004,141600,257627565,3170,3170,3170,3170,3520
20241004,141500,246469165,3175,3175,3175,3175,1
20241004,141400,246465990,3175,3175,3175,3175,0
20241004,141300,246465990,3175,3175,3175,3175,0
20241004,141200,246465990,3175,3175,3175,3175,0
20241004,141100,246465990,3175,3175,3175,3175,368
20241004,141000,245297590,3175,3175,3175,3175,0
20241004,140900,245297590,3175,3175,3175,3175,0
20241004,140800,245297590,3175,3175,3175,3175,3
20241004,140700,245288065,3175,3175,3175,3175,600
20241004,140600,243383065,3180,3180,3180,3180,0
20241004,140500,243383065,3180,3180,3180,3180,0
20241004,140400,243383065,3180,3180,3180,3180,29
20241004,140300,243290845,3180,3180,3180,3180,0
20241004,140200,243290845,3180,3175,3180,3175,237
20241004,140100,242537585,3180,3180,3180,3180,0
20241004,140000,242537585,3180,3180,3180,3180,0
20241004,135900,242537585,3180,3180,3180,3180,30
20241004,135800,242442185,3180,3180,3180,3180,0
20241004,135700,242442185,3180,3180,3180,3180,1
20241004,135600,242439005,3180,3180,3180,3180,1000
20241004,135500,239259005,3180,3180,3180,3180,0
20241004,135400,239259005,3180,3180,3180,3180,1
20241004,135300,239255825,3180,3180,3180,3180,0
20241004,135200,239255825,3180,3180,3180,3180,1
20241004,135100,239252645,3170,3170,3170,3170,263
20241004,135000,238418935,3170,3170,3170,3170,0
20241004,134900,238418935,3170,3170,3170,3170,497
20241004,134800,236843445,3160,3160,3160,3160,0
20241004,134700,236843445,3160,3160,3160,3160,1
20241004,134600,236840285,3165,3175,3175,3165,724
20241004,134500,234548755,3170,3175,3175,3170,414
20241004,134400,233236325,3185,3180,3185,3180,4
20241004,134300,233223600,3170,3170,3170,3170,0
20241004,134200,233223600,3170,3170,3170,3170,1990
20241004,134100,226915300,3175,3175,3175,3175,0
20241004,134000,226915300,3175,3180,3180,3175,863
20241004,133900,224175235,3180,3180,3180,3180,4
20241004,133800,224162515,3180,3180,3180,3180,5
20241004,133700,224146615,3180,3180,3180,3180,21
20241004,133600,224079835,3180,3180,3180,3180,9
20241004,133500,224051215,3180,3185,3195,3175,4829
20241004,133400,208710080,3185,3180,3185,3180,84
20241004,133300,208442560,3185,3190,3190,3185,899
20241004,133200,205578795,3195,3195,3195,3195,1
20241004,133100,205575600,3190,3190,3190,3190,49
20241004,133000,205419290,3190,3190,3190,3190,98
20241004,132900,205106670,3190,3190,3190,3190,35
20241004,132800,204995020,3190,3190,3190,3190,3
20241004,132700,204985450,3190,3190,3190,3190,14
20241004,132600,204940790,3190,3190,3190,3190,0
20241004,132500,204940790,3190,3190,3190,3190,0
20241004,132400,204940790,3190,3190,3190,3190,7
20241004,132300,204918460,3210,3190,3210,3190,200
20241004,132200,204279000,3190,3190,3195,3190,44
20241004,132100,204138600,3190,3190,3190,3190,358
20241004,132000,202996580,3190,3190,3190,3190,500
20241004,131900,201401580,3185,3185,3185,3185,0
20241004,131800,201401580,3185,3185,3185,3185,0
20241004,131700,201401580,3185,3185,3185,3185,0
20241004,131600,201401580,3185,3185,3185,3185,0
20241004,131500,201401580,3185,3185,3185,3185,14
20241004,131400,201356990,3190,3190,3190,3190,0
20241004,131300,201356990,3190,3190,3190,3190,0
20241004,131200,201356990,3190,3190,3190,3190,103
20241004,131100,201028420,3190,3190,3190,3190,21
20241004,131000,200961430,3190,3190,3195,3190,207
20241004,130900,200300135,3190,3190,3195,3190,37
20241004,130800,200182055,3185,3185,3185,3185,1223
20241004,130700,196286800,3185,3185,3185,3185,84
20241004,130600,196019260,3185,3185,3185,3185,0
20241004,130500,196019260,3185,3190,3190,3185,16
20241004,130400,195968250,3190,3190,3190,3190,15
20241004,130300,195920400,3185,3185,3185,3185,424
20241004,130200,194569960,3185,3185,3185,3185,0
20241004,130100,194569960,3185,3185,3185,3185,0
20241004,130000,194569960,3185,3185,3185,3185,1
20241004,125900,194566775,3190,3190,3190,3190,0
20241004,125800,194566775,3190,3185,3190,3170,2620
20241004,125700,186251160,3180,3180,3180,3180,0
20241004,125600,186251160,3180,3175,3180,3175,8
20241004,125500,186225750,3190,3175,3190,3170,746
20241004,125400,183857120,3175,3180,3180,3175,700
20241004,125300,181634070,3180,3190,3190,3180,612
20241004,125200,179687150,3190,3190,3190,3190,27
20241004,125100,179601020,3190,3190,3190,3190,1
20241004,125000,179597830,3195,3190,3195,3190,8
20241004,124900,179572305,3185,3185,3185,3185,3
20241004,124800,179562750,3185,3185,3185,3185,0
20241004,124700,179562750,3185,3185,3185,3185,4
20241004,124600,179550010,3185,3185,3185,3185,4
20241004,124500,179537270,3180,3180,3180,3180,1
20241004,124400,179534090,3185,3185,3185,3185,0
20241004,124300,179534090,3185,3185,3190,3185,25
20241004,124200,179454430,3185,3185,3185,3185,10
20241004,124100,179422580,3180,3180,3185,3180,50
20241004,124000,179263530,3180,3180,3180,3180,0
20241004,123900,179263530,3180,3180,3180,3180,0
20241004,123800,179263530,3180,3180,3180,3180,10
20241004,123700,179231730,3195,3195,3195,3195,0
20241004,123600,179231730,3195,3185,3195,3185,10
20241004,123500,179199835,3185,3190,3190,3185,7
20241004,123400,179177520,3190,3185,3190,3175,1350
20241004,123300,174887160,3190,3185,3190,3185,25
20241004,123200,174807515,3190,3190,3190,3190,157
20241004,123100,174306685,3190,3185,3190,3185,8
20241004,123000,174281200,3180,3180,3180,3180,21
20241004,122900,174214420,3175,3175,3175,3175,1
20241004,122800,174211245,3180,3175,3180,3175,105
20241004,122700,173877385,3175,3175,3175,3175,0
20241004,122600,173877385,3175,3175,3175,3175,52
20241004,122500,173712285,3180,3175,3180,3175,73
20241004,122400,173480360,3175,3180,3180,3175,814
20241004,122300,170893875,3195,3190,3195,3180,1456
20241004,122200,166255240,3190,3190,3190,3190,0
20241004,122100,166255240,3190,3190,3190,3190,0
20241004,122000,166255240,3190,3195,3195,3190,776
20241004,121900,163778550,3195,3195,3195,3195,130
20241004,121800,163363200,3200,3200,3200,3200,0
20241004,121700,163363200,3200,3200,3200,3200,9
20241004,121600,163334400,3200,3200,3200,3200,1
20241004,121500,163331200,3195,3195,3195,3195,0
20241004,121400,163331200,3195,3195,3195,3195,0
20241004,121300,163331200,3195,3195,3195,3195,71
20241004,121200,163104355,3190,3190,3190,3190,0
20241004,121100,163104355,3190,3190,3190,3190,0
20241004,121000,163104355,3190,3190,3190,3190,0
20241004,120900,163104355,3190,3210,3210,3190,4088
20241004,120800,150038425,3210,3210,3210,3210,0
20241004,120700,150038425,3210,3210,3210,3210,0
20241004,120600,150038425,3210,3210,3210,3210,0
20241004,120500,150038425,3210,3210,3210,3210,0
20241004,120400,150038425,3210,3210,3210,3210,12
20241004,120300,149999905,3215,3215,3215,3215,1
20241004,120200,149996690,3200,3200,3200,3200,0
20241004,120100,149996690,3200,3210,3210,3200,3943
20241004,120000,137362230,3220,3220,3220,3220,0
20241004,115900,137362230,3220,3210,3220,3210,413
20241004,115800,136036490,3215,3215,3215,3215,0
20241004,115700,136036490,3215,3215,3215,3215,0
20241004,115600,136036490,3215,3215,3215,3215,0
20241004,115500,136036490,3215,3215,3215,3215,1703
20241004,115400,130561345,3220,3220,3220,3220,0
20241004,115300,130561345,3220,3220,3220,3220,0
20241004,115200,130561345,3220,3220,3220,3220,0
20241004,115100,130561345,3220,3220,3220,3220,1115
20241004,115000,126971045,3220,3220,3220,3220,0
20241004,114900,126971045,3220,3220,3220,3220,394
20241004,114800,125702365,3220,3220,3220,3220,0
20241004,114700,125702365,3220,3220,3220,3220,0
20241004,114600,125702365,3220,3220,3220,3220,0
20241004,114500,125702365,3220,3220,3220,3220,0
20241004,114400,125702365,3220,3220,3220,3220,1759
20241004,114300,120038385,3245,3245,3245,3245,0
20241004,114200,120038385,3245,3245,3245,3245,0
20241004,114100,120038385,3245,3245,3245,3245,0
20241004,114000,120038385,3245,3245,3245,3245,0
20241004,113900,120038385,3245,3245,3245,3245,1
20241004,113800,120035140,3220,3220,3220,3220,10
20241004,113700,120002940,3220,3220,3220,3220,0
20241004,113600,120002940,3220,3220,3220,3220,0
20241004,113500,120002940,3220,3225,3225,3220,20
20241004,113400,119938535,3220,3220,3220,3220,0
20241004,113300,119938535,3220,3220,3220,3220,0
20241004,113200,119938535,3220,3220,3220,3220,0
20241004,113100,119938535,3220,3220,3220,3220,0
20241004,113000,119938535,3220,3220,3220,3220,0
20241004,112900,119938535,3220,3220,3220,3220,0
20241004,112800,119938535,3220,3220,3220,3220,20
20241004,112700,119874135,3220,3220,3220,3220,10
20241004,112600,119841935,3220,3225,3225,3220,899
20241004,112500,116947135,3225,3225,3225,3225,154
20241004,112400,116450485,3225,3225,3225,3225,239
20241004,112300,115679710,3225,3240,3240,3225,1583
20241004,112200,110574160,3245,3245,3245,3245,0
20241004,112100,110574160,3245,3245,3245,3245,0
20241004,112000,110574160,3245,3245,3245,3245,1
20241004,111900,110570915,3225,3225,3225,3225,0
20241004,111800,110570915,3225,3225,3225,3225,0
20241004,111700,110570915,3225,3225,3225,3225,264
20241004,111600,109719515,3230,3230,3230,3230,0
20241004,111500,109719515,3230,3230,3230,3230,0
20241004,111400,109719515,3230,3230,3230,3230,0
20241004,111300,109719515,3230,3245,3245,3230,4
20241004,111200,109706550,3245,3245,3245,3245,0
20241004,111100,109706550,3245,3245,3245,3245,146
20241004,111000,109232780,3245,3245,3245,3245,0
20241004,110900,109232780,3245,3245,3245,3245,10
20241004,110800,109200330,3225,3225,3225,3225,0
20241004,110700,109200330,3225,3225,3225,3225,0
20241004,110600,109200330,3225,3225,3225,3225,0
20241004,110500,109200330,3225,3225,3225,3225,0
20241004,110400,109200330,3225,3225,3225,3225,1
20241004,110300,109197105,3225,3225,3225,3225,0
20241004,110200,109197105,3225,3225,3225,3225,0
20241004,110100,109197105,3225,3225,3225,3225,0
20241004,110000,109197105,3225,3225,3225,3225,0
20241004,105900,109197105,3225,3240,3240,3225,111
20241004,105800,108837615,3240,3240,3240,3240,0
20241004,105700,108837615,3240,3240,3240,3240,57
20241004,105600,108652935,3245,3245,3245,3245,0
20241004,105500,108652935,3245,3245,3245,3245,0
20241004,105400,108652935,3245,3245,3245,3245,1
20241004,105300,108649690,3225,3225,3225,3225,0
20241004,105200,108649690,3225,3225,3225,3225,0
20241004,105100,108649690,3225,3225,3225,3225,500
20241004,105000,107037190,3225,3225,3225,3225,19
20241004,104900,106975915,3225,3225,3225,3225,0
20241004,104800,106975915,3225,3225,3225,3225,0
20241004,104700,106975915,3225,3225,3225,3225,0
20241004,104600,106975915,3225,3225,3225,3225,0
20241004,104500,106975915,3225,3225,3225,3225,0
20241004,104400,106975915,3225,3225,3225,3225,0
20241004,104300,106975915,3225,3225,3225,3225,47
20241004,104200,106824340,3225,3225,3225,3225,0
20241004,104100,106824340,3225,3225,3225,3225,566
20241004,104000,104998990,3225,3225,3225,3225,0
20241004,103900,104998990,3225,3225,3225,3225,0
20241004,103800,104998990,3225,3225,3225,3225,0
20241004,103700,104998990,3225,3225,3225,3225,0
20241004,103600,104998990,3225,3225,3225,3225,0
20241004,103500,104998990,3225,3225,3225,3225,0
20241004,103400,104998990,3225,3225,3225,3225,0
20241004,103300,104998990,3225,3225,3225,3225,0
20241004,103200,104998990,3225,3245,3250,3225,31
20241004,103100,104898970,3225,3225,3225,3225,0
20241004,103000,104898970,3225,3225,3225,3225,0
20241004,102900,104898970,3225,3225,3225,3225,0
20241004,102800,104898970,3225,3225,3225,3225,0
20241004,102700,104898970,3225,3225,3225,3225,0
20241004,102600,104898970,3225,3225,3225,3225,0
20241004,102500,104898970,3225,3225,3225,3225,20
20241004,102400,104834470,3220,3220,3220,3220,0
20241004,102300,104834470,3220,3220,3220,3220,0
20241004,102200,104834470,3220,3225,3225,3220,306
20241004,102100,103849100,3250,3250,3250,3250,0
20241004,102000,103849100,3250,3250,3250,3250,1000
20241004,101900,100599100,3250,3245,3250,3245,150
20241004,101800,100111655,3245,3245,3245,3245,0
20241004,101700,100111655,3245,3245,3245,3245,0
20241004,101600,100111655,3245,3225,3245,3225,4217
20241004,101500,86511670,3225,3225,3225,3225,0
20241004,101400,86511670,3225,3225,3225,3225,0
20241004,101300,86511670,3225,3225,3225,3225,0
20241004,101200,86511670,3225,3225,3225,3225,0
20241004,101100,86511670,3225,3225,3225,3225,0
20241004,101000,86511670,3225,3225,3225,3225,0
20241004,100900,86511670,3225,3225,3225,3225,0
20241004,100800,86511670,3225,3225,3225,3225,0
20241004,100700,86511670,3225,3225,3225,3225,0
20241004,100600,86511670,3225,3225,3225,3225,310
20241004,100500,85511920,3245,3245,3245,3245,2
20241004,100400,85505430,3245,3245,3245,3245,0
20241004,100300,85505430,3245,3245,3245,3215,1013
20241004,100200,82219090,3245,3245,3245,3245,500
20241004,100100,80596590,3245,3245,3245,3245,30
20241004,100000,80499240,3215,3215,3215,3215,0
20241004,095900,80499240,3215,3215,3215,3215,0
20241004,095800,80499240,3215,3215,3215,3215,1
20241004,095700,80496025,3215,3245,3245,3215,176
20241004,095600,79924935,3240,3230,3240,3230,670
20241004,095500,77759135,3235,3235,3235,3235,122
20241004,095400,77364465,3235,3235,3235,3235,1116
20241004,095300,73754205,3230,3230,3230,3230,0
20241004,095200,73754205,3230,3225,3230,3225,201
20241004,095100,73104980,3230,3230,3230,3230,0
20241004,095000,73104980,3230,3230,3230,3230,0
20241004,094900,73104980,3230,3230,3230,3230,1734
20241004,094800,67504160,3230,3230,3230,3230,0
20241004,094700,67504160,3230,3210,3230,3210,31
20241004,094600,67404630,3205,3210,3210,3205,2021
20241004,094500,60923745,3210,3210,3210,3210,0
20241004,094400,60923745,3210,3215,3215,3210,2870
20241004,094300,51697545,3235,3235,3235,3235,0
20241004,094200,51697545,3235,3235,3235,3235,3
20241004,094100,51687840,3220,3220,3220,3220,0
20241004,094000,51687840,3220,3220,3220,3220,0
20241004,093900,51687840,3220,3225,3225,3220,150
20241004,093800,51204530,3220,3220,3220,3220,0
20241004,093700,51204530,3220,3220,3220,3220,0
20241004,093600,51204530,3220,3220,3220,3220,0
20241004,093500,51204530,3220,3220,3220,3220,0
20241004,093400,51204530,3220,3225,3225,3220,1021
20241004,093300,47916890,3225,3225,3225,3225,22
20241004,093200,47845940,3220,3210,3230,3210,103
20241004,093100,47513940,3230,3230,3230,3230,1
20241004,093000,47510710,3230,3230,3230,3230,371
20241004,092900,46312380,3230,3230,3230,3230,11
20241004,092800,46276850,3230,3230,3230,3230,0
20241004,092700,46276850,3230,3230,3230,3230,15
20241004,092600,46228400,3215,3215,3215,3215,0
20241004,092500,46228400,3215,3215,3215,3215,41
20241004,092400,46096585,3210,3210,3210,3210,0
20241004,092300,46096585,3210,3210,3210,3210,112
20241004,092200,45737065,3210,3225,3225,3210,245
20241004,092100,44949570,3225,3225,3225,3225,20
20241004,092000,44885070,3225,3210,3225,3210,142
20241004,091900,44428770,3230,3230,3230,3230,0
20241004,091800,44428770,3230,3230,3230,3230,0
20241004,091700,44428770,3230,3230,3230,3230,300
20241004,091600,43459770,3230,3230,3230,3230,60
20241004,091500,43265970,3230,3220,3230,3200,2281
20241004,091400,35939530,3255,3240,3255,3240,7
20241004,091300,35916825,3215,3215,3215,3215,0
20241004,091200,35916825,3215,3215,3215,3215,51
20241004,091100,35752860,3215,3235,3235,3215,629
20241004,091000,33721615,3240,3240,3240,3240,0
20241004,090900,33721615,3240,3260,3260,3240,519
20241004,090800,32032125,3265,3265,3265,3265,15
20241004,090700,31983150,3270,3260,3270,3260,1028
20241004,090600,28626245,3255,3235,3260,3235,1229
20241004,090500,24626910,3230,3225,3230,3225,965
20241004,090400,21514445,3220,3205,3220,3205,19
20241004,090300,21453280,3210,3225,3225,3210,308
20241004,090200,20462570,3240,3240,3240,3240,0
20241004,090100,20462570,3240,3250,3270,3230,1092
20241004,090000,16925235,3250,3195,3265,3195,5279