KissMeData/047400/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,193100,454219230,2160,2160,2160,2160,10847
20241004,193000,454219230,2160,2160,2160,2160,0
20241004,192900,454219230,2160,2160,2160,2160,0
20241004,192800,454219230,2160,2160,2160,2160,0
20241004,192700,454219230,2160,2160,2160,2160,0
20241004,192600,454219230,2160,2160,2160,2160,0
20241004,192500,454219230,2160,2160,2160,2160,0
20241004,192400,454219230,2160,2160,2160,2160,0
20241004,192300,454219230,2160,2160,2160,2160,0
20241004,192200,454219230,2160,2160,2160,2160,0
20241004,192100,454219230,2160,2160,2160,2160,0
20241004,192000,454219230,2160,2160,2160,2160,0
20241004,191900,454219230,2160,2160,2160,2160,0
20241004,191800,454219230,2160,2160,2160,2160,0
20241004,191700,454219230,2160,2160,2160,2160,0
20241004,191600,454219230,2160,2160,2160,2160,0
20241004,191500,454219230,2160,2160,2160,2160,0
20241004,191400,454219230,2160,2160,2160,2160,0
20241004,191300,454219230,2160,2160,2160,2160,0
20241004,191200,454219230,2160,2160,2160,2160,0
20241004,191100,454219230,2160,2160,2160,2160,0
20241004,191000,454219230,2160,2160,2160,2160,0
20241004,190900,454219230,2160,2160,2160,2160,0
20241004,190800,454219230,2160,2160,2160,2160,0
20241004,190700,454219230,2160,2160,2160,2160,0
20241004,190600,454219230,2160,2160,2160,2160,0
20241004,190500,454219230,2160,2160,2160,2160,0
20241004,190400,454219230,2160,2160,2160,2160,0
20241004,190300,454219230,2160,2160,2160,2160,0
20241004,190200,454219230,2160,2160,2160,2160,0
20241004,190100,454219230,2160,2160,2160,2160,10847
20241004,190000,454219230,2160,2160,2160,2160,0
20241004,185900,454219230,2160,2160,2160,2160,0
20241004,185800,454219230,2160,2160,2160,2160,0
20241004,185700,454219230,2160,2160,2160,2160,0
20241004,185600,454219230,2160,2160,2160,2160,0
20241004,185500,454219230,2160,2160,2160,2160,0
20241004,185400,454219230,2160,2160,2160,2160,0
20241004,185300,454219230,2160,2160,2160,2160,0
20241004,185200,454219230,2160,2160,2160,2160,0
20241004,185100,454219230,2160,2160,2160,2160,0
20241004,185000,454219230,2160,2160,2160,2160,0
20241004,184900,454219230,2160,2160,2160,2160,0
20241004,184800,454219230,2160,2160,2160,2160,0
20241004,184700,454219230,2160,2160,2160,2160,0
20241004,184600,454219230,2160,2160,2160,2160,0
20241004,184500,454219230,2160,2160,2160,2160,0
20241004,184400,454219230,2160,2160,2160,2160,0
20241004,184300,454219230,2160,2160,2160,2160,0
20241004,184200,454219230,2160,2160,2160,2160,0
20241004,184100,454219230,2160,2160,2160,2160,0
20241004,184000,454219230,2160,2160,2160,2160,0
20241004,183900,454219230,2160,2160,2160,2160,0
20241004,183800,454219230,2160,2160,2160,2160,0
20241004,183700,454219230,2160,2160,2160,2160,0
20241004,183600,454219230,2160,2160,2160,2160,0
20241004,183500,454219230,2160,2160,2160,2160,0
20241004,183400,454219230,2160,2160,2160,2160,0
20241004,183300,454219230,2160,2160,2160,2160,0
20241004,183200,454219230,2160,2160,2160,2160,0
20241004,183100,454219230,2160,2160,2160,2160,10847
20241004,183000,454219230,2160,2160,2160,2160,0
20241004,182900,454219230,2160,2160,2160,2160,0
20241004,182800,454219230,2160,2160,2160,2160,0
20241004,182700,454219230,2160,2160,2160,2160,0
20241004,182600,454219230,2160,2160,2160,2160,0
20241004,182500,454219230,2160,2160,2160,2160,0
20241004,182400,454219230,2160,2160,2160,2160,0
20241004,182300,454219230,2160,2160,2160,2160,0
20241004,182200,454219230,2160,2160,2160,2160,0
20241004,182100,454219230,2160,2160,2160,2160,0
20241004,182000,454219230,2160,2160,2160,2160,0
20241004,181900,454219230,2160,2160,2160,2160,0
20241004,181800,454219230,2160,2160,2160,2160,0
20241004,181700,454219230,2160,2160,2160,2160,0
20241004,181600,454219230,2160,2160,2160,2160,0
20241004,181500,454219230,2160,2160,2160,2160,0
20241004,181400,454219230,2160,2160,2160,2160,0
20241004,181300,454219230,2160,2160,2160,2160,0
20241004,181200,454219230,2160,2160,2160,2160,0
20241004,181100,454219230,2160,2160,2160,2160,0
20241004,181000,454219230,2160,2160,2160,2160,0
20241004,180900,454219230,2160,2160,2160,2160,0
20241004,180800,454219230,2160,2160,2160,2160,0
20241004,180700,454219230,2160,2160,2160,2160,0
20241004,180600,454219230,2160,2160,2160,2160,0
20241004,180500,454219230,2160,2160,2160,2160,0
20241004,180400,454219230,2160,2160,2160,2160,0
20241004,180300,454219230,2160,2160,2160,2160,0
20241004,180200,454219230,2160,2160,2160,2160,0
20241004,180100,454219230,2160,2160,2160,2160,10847
20241004,180000,454219230,2160,2160,2160,2160,0
20241004,175900,454219230,2160,2160,2160,2160,0
20241004,175800,454219230,2160,2160,2160,2160,0
20241004,175700,454219230,2160,2160,2160,2160,0
20241004,175600,454219230,2160,2160,2160,2160,0
20241004,175500,454219230,2160,2160,2160,2160,0
20241004,175400,454219230,2160,2160,2160,2160,0
20241004,175300,454219230,2160,2160,2160,2160,0
20241004,175200,454219230,2160,2160,2160,2160,0
20241004,175100,454219230,2160,2160,2160,2160,0
20241004,175000,454219230,2160,2160,2160,2160,0
20241004,174900,454219230,2160,2160,2160,2160,0
20241004,174800,454219230,2160,2160,2160,2160,0
20241004,174700,454219230,2160,2160,2160,2160,0
20241004,174600,454219230,2160,2160,2160,2160,0
20241004,174500,454219230,2160,2160,2160,2160,0
20241004,174400,454219230,2160,2160,2160,2160,0
20241004,174300,454219230,2160,2160,2160,2160,0
20241004,174200,454219230,2160,2160,2160,2160,0
20241004,174100,454219230,2160,2160,2160,2160,0
20241004,174000,454219230,2160,2160,2160,2160,0
20241004,173900,454219230,2160,2160,2160,2160,0
20241004,173800,454219230,2160,2160,2160,2160,0
20241004,173700,454219230,2160,2160,2160,2160,0
20241004,173600,454219230,2160,2160,2160,2160,0
20241004,173500,454219230,2160,2160,2160,2160,0
20241004,173400,454219230,2160,2160,2160,2160,0
20241004,173300,454219230,2160,2160,2160,2160,0
20241004,173200,454219230,2160,2160,2160,2160,0
20241004,173100,454219230,2160,2160,2160,2160,10847
20241004,173000,454219230,2160,2160,2160,2160,0
20241004,172900,454219230,2160,2160,2160,2160,0
20241004,172800,454219230,2160,2160,2160,2160,0
20241004,172700,454219230,2160,2160,2160,2160,0
20241004,172600,454219230,2160,2160,2160,2160,0
20241004,172500,454219230,2160,2160,2160,2160,0
20241004,172400,454219230,2160,2160,2160,2160,0
20241004,172300,454219230,2160,2160,2160,2160,0
20241004,172200,454219230,2160,2160,2160,2160,0
20241004,172100,454219230,2160,2160,2160,2160,0
20241004,172000,454219230,2160,2160,2160,2160,0
20241004,171900,454219230,2160,2160,2160,2160,0
20241004,171800,454219230,2160,2160,2160,2160,0
20241004,171700,454219230,2160,2160,2160,2160,0
20241004,171600,454219230,2160,2160,2160,2160,0
20241004,171500,454219230,2160,2160,2160,2160,0
20241004,171400,454219230,2160,2160,2160,2160,0
20241004,171300,454219230,2160,2160,2160,2160,0
20241004,171200,454219230,2160,2160,2160,2160,0
20241004,171100,454219230,2160,2160,2160,2160,0
20241004,171000,454219230,2160,2160,2160,2160,0
20241004,170900,454219230,2160,2160,2160,2160,0
20241004,170800,454219230,2160,2160,2160,2160,0
20241004,170700,454219230,2160,2160,2160,2160,0
20241004,170600,454219230,2160,2160,2160,2160,0
20241004,170500,454219230,2160,2160,2160,2160,0
20241004,170400,454219230,2160,2160,2160,2160,0
20241004,170300,454219230,2160,2160,2160,2160,0
20241004,170200,454219230,2160,2160,2160,2160,0
20241004,170100,454219230,2160,2160,2160,2160,10847
20241004,170000,454219230,2160,2160,2160,2160,0
20241004,165900,454219230,2160,2160,2160,2160,0
20241004,165800,454219230,2160,2160,2160,2160,0
20241004,165700,454219230,2160,2160,2160,2160,0
20241004,165600,454219230,2160,2160,2160,2160,0
20241004,165500,454219230,2160,2160,2160,2160,0
20241004,165400,454219230,2160,2160,2160,2160,0
20241004,165300,454219230,2160,2160,2160,2160,0
20241004,165200,454219230,2160,2160,2160,2160,0
20241004,165100,454219230,2160,2160,2160,2160,0
20241004,165000,454219230,2160,2160,2160,2160,0
20241004,164900,454219230,2160,2160,2160,2160,0
20241004,164800,454219230,2160,2160,2160,2160,0
20241004,164700,454219230,2160,2160,2160,2160,0
20241004,164600,454219230,2160,2160,2160,2160,0
20241004,164500,454219230,2160,2160,2160,2160,0
20241004,164400,454219230,2160,2160,2160,2160,0
20241004,164300,454219230,2160,2160,2160,2160,0
20241004,164200,454219230,2160,2160,2160,2160,0
20241004,164100,454219230,2160,2160,2160,2160,0
20241004,164000,454219230,2160,2160,2160,2160,0
20241004,163900,454219230,2160,2160,2160,2160,0
20241004,163800,454219230,2160,2160,2160,2160,0
20241004,163700,454219230,2160,2160,2160,2160,0
20241004,163600,454219230,2160,2160,2160,2160,0
20241004,163500,454219230,2160,2160,2160,2160,0
20241004,163400,454219230,2160,2160,2160,2160,0
20241004,163300,454219230,2160,2160,2160,2160,0
20241004,163200,454219230,2160,2160,2160,2160,0
20241004,163100,454219230,2160,2160,2160,2160,10847
20241004,163000,454219230,2160,2160,2160,2160,0
20241004,162900,454219230,2160,2160,2160,2160,0
20241004,162800,454219230,2160,2160,2160,2160,0
20241004,162700,454219230,2160,2160,2160,2160,0
20241004,162600,454219230,2160,2160,2160,2160,0
20241004,162500,454219230,2160,2160,2160,2160,0
20241004,162400,454219230,2160,2160,2160,2160,0
20241004,162300,454219230,2160,2160,2160,2160,0
20241004,162200,454219230,2160,2160,2160,2160,0
20241004,162100,454219230,2160,2160,2160,2160,0
20241004,162000,454219230,2160,2160,2160,2160,0
20241004,161900,454219230,2160,2160,2160,2160,0
20241004,161800,454219230,2160,2160,2160,2160,0
20241004,161700,454219230,2160,2160,2160,2160,0
20241004,161600,454219230,2160,2160,2160,2160,0
20241004,161500,454219230,2160,2160,2160,2160,0
20241004,161400,454219230,2160,2160,2160,2160,0
20241004,161300,454219230,2160,2160,2160,2160,0
20241004,161200,454219230,2160,2160,2160,2160,0
20241004,161100,454219230,2160,2160,2160,2160,0
20241004,161000,454219230,2160,2160,2160,2160,0
20241004,160900,454219230,2160,2160,2160,2160,0
20241004,160800,454219230,2160,2160,2160,2160,0
20241004,160700,454219230,2160,2160,2160,2160,0
20241004,160600,454219230,2160,2160,2160,2160,0
20241004,160500,454219230,2160,2160,2160,2160,0
20241004,160400,454219230,2160,2160,2160,2160,0
20241004,160300,454219230,2160,2160,2160,2160,0
20241004,160200,454219230,2160,2160,2160,2160,0
20241004,160100,454219230,2160,2160,2160,2160,10847
20241004,160000,454219230,2160,2160,2160,2160,0
20241004,155900,454219230,2160,2160,2160,2160,0
20241004,155800,454219230,2160,2160,2160,2160,0
20241004,155700,454219230,2160,2160,2160,2160,0
20241004,155600,454219230,2160,2160,2160,2160,0
20241004,155500,454219230,2160,2160,2160,2160,0
20241004,155400,454219230,2160,2160,2160,2160,0
20241004,155300,454219230,2160,2160,2160,2160,0
20241004,155200,454219230,2160,2160,2160,2160,0
20241004,155100,454219230,2160,2160,2160,2160,0
20241004,155000,454219230,2160,2160,2160,2160,0
20241004,154900,454219230,2160,2160,2160,2160,0
20241004,154800,454219230,2160,2160,2160,2160,0
20241004,154700,454219230,2160,2160,2160,2160,0
20241004,154600,454219230,2160,2160,2160,2160,0
20241004,154500,454219230,2160,2160,2160,2160,0
20241004,154400,454219230,2160,2160,2160,2160,0
20241004,154300,454219230,2160,2160,2160,2160,0
20241004,154200,454219230,2160,2160,2160,2160,0
20241004,154100,454219230,2160,2160,2160,2160,0
20241004,154000,454219230,2160,2160,2160,2160,0
20241004,153900,454219230,2160,2160,2160,2160,0
20241004,153800,454219230,2160,2160,2160,2160,0
20241004,153700,454219230,2160,2160,2160,2160,0
20241004,153600,454219230,2160,2160,2160,2160,0
20241004,153500,454219230,2160,2160,2160,2160,0
20241004,153400,454219230,2160,2160,2160,2160,0
20241004,153300,454219230,2160,2160,2160,2160,0
20241004,153200,454219230,2160,2160,2160,2160,0
20241004,153100,454219230,2160,2160,2160,2160,10847
20241004,153000,454219230,2160,2160,2160,2160,10847
20241004,152900,430789710,2165,2165,2165,2165,0
20241004,152800,430789710,2165,2165,2165,2165,0
20241004,152700,430789710,2165,2165,2165,2165,0
20241004,152600,430789710,2165,2165,2165,2165,0
20241004,152500,430789710,2165,2165,2165,2165,0
20241004,152400,430789710,2165,2165,2165,2165,0
20241004,152300,430789710,2165,2165,2165,2165,0
20241004,152200,430789710,2165,2165,2165,2165,0
20241004,152100,430789710,2165,2165,2165,2165,0
20241004,152000,430789710,2165,2165,2165,2165,0
20241004,151900,430789710,2165,2170,2180,2160,3227
20241004,151800,423800135,2165,2170,2180,2165,2683
20241004,151700,417977055,2180,2185,2185,2160,3583
20241004,151600,410207785,2170,2190,2190,2170,1618
20241004,151500,406681575,2175,2195,2200,2170,11756
20241004,151400,380990815,2195,2180,2195,2175,17567
20241004,151300,342584070,2180,2165,2180,2165,8544
20241004,151200,324012630,2165,2180,2185,2155,21479
20241004,151100,277414670,2180,2140,2185,2140,14709
20241004,151000,245629665,2140,2140,2140,2140,601
20241004,150900,244343525,2135,2135,2135,2135,600
20241004,150800,243062525,2135,2125,2140,2125,30535
20241004,150700,178134040,2125,2125,2125,2120,342
20241004,150600,177407790,2125,2120,2125,2120,1719
20241004,150500,173761835,2115,2110,2115,2110,4138
20241004,150400,165024225,2110,2110,2110,2110,534
20241004,150300,163897485,2110,2110,2110,2110,300
20241004,150200,163264485,2110,2110,2110,2110,0
20241004,150100,163264485,2110,2110,2110,2110,200
20241004,150000,162842485,2105,2105,2105,2105,3200
20241004,145900,156106485,2105,2105,2105,2105,500
20241004,145800,155053985,2110,2110,2110,2110,191
20241004,145700,154650975,2100,2110,2110,2100,214
20241004,145600,154201565,2110,2100,2110,2100,201
20241004,145500,153779455,2100,2100,2100,2100,0
20241004,145400,153779455,2100,2100,2100,2100,1000
20241004,145300,151679455,2100,2100,2100,2100,1000
20241004,145200,149579455,2110,2110,2110,2110,1
20241004,145100,149577345,2100,2100,2100,2100,1362
20241004,145000,146717145,2100,2100,2100,2100,157
20241004,144900,146387445,2105,2105,2105,2105,0
20241004,144800,146387445,2105,2105,2105,2105,0
20241004,144700,146387445,2105,2105,2105,2105,5
20241004,144600,146376920,2105,2105,2105,2105,5
20241004,144500,146366395,2110,2110,2110,2110,0
20241004,144400,146366395,2110,2110,2110,2110,0
20241004,144300,146366395,2110,2110,2110,2110,0
20241004,144200,146366395,2110,2110,2110,2110,0
20241004,144100,146366395,2110,2110,2110,2110,1
20241004,144000,146364285,2100,2100,2100,2100,0
20241004,143900,146364285,2100,2100,2100,2100,0
20241004,143800,146364285,2100,2100,2100,2100,1
20241004,143700,146362185,2100,2100,2100,2100,0
20241004,143600,146362185,2100,2100,2100,2100,0
20241004,143500,146362185,2100,2100,2100,2100,4739
20241004,143400,136410285,2110,2110,2110,2110,0
20241004,143300,136410285,2110,2110,2110,2110,0
20241004,143200,136410285,2110,2110,2110,2110,22
20241004,143100,136363865,2105,2105,2105,2105,74
20241004,143000,136208095,2100,2100,2100,2100,0
20241004,142900,136208095,2100,2100,2100,2100,30
20241004,142800,136145095,2100,2100,2100,2100,1000
20241004,142700,134045095,2105,2105,2105,2105,1
20241004,142600,134042990,2100,2100,2100,2100,0
20241004,142500,134042990,2100,2100,2100,2100,1
20241004,142400,134040890,2100,2100,2100,2100,0
20241004,142300,134040890,2100,2100,2100,2100,99
20241004,142200,133832990,2105,2105,2105,2105,0
20241004,142100,133832990,2105,2105,2105,2105,0
20241004,142000,133832990,2105,2105,2105,2105,0
20241004,141900,133832990,2105,2105,2105,2105,0
20241004,141800,133832990,2105,2110,2110,2105,2
20241004,141700,133828775,2110,2110,2110,2110,0
20241004,141600,133828775,2110,2110,2110,2110,0
20241004,141500,133828775,2110,2110,2110,2110,0
20241004,141400,133828775,2110,2110,2110,2110,0
20241004,141300,133828775,2110,2110,2110,2110,0
20241004,141200,133828775,2110,2110,2110,2110,1
20241004,141100,133826665,2100,2100,2100,2100,0
20241004,141000,133826665,2100,2100,2100,2100,0
20241004,140900,133826665,2100,2100,2100,2100,0
20241004,140800,133826665,2100,2100,2100,2100,0
20241004,140700,133826665,2100,2100,2100,2100,0
20241004,140600,133826665,2100,2100,2100,2100,0
20241004,140500,133826665,2100,2105,2105,2100,2063
20241004,140400,129494355,2105,2105,2105,2105,5
20241004,140300,129483830,2105,2105,2105,2105,400
20241004,140200,128641830,2110,2110,2110,2110,0
20241004,140100,128641830,2110,2110,2110,2110,0
20241004,140000,128641830,2110,2110,2110,2110,0
20241004,135900,128641830,2110,2110,2110,2110,4
20241004,135800,128633390,2110,2110,2110,2110,32
20241004,135700,128565870,2105,2105,2105,2105,0
20241004,135600,128565870,2105,2105,2105,2105,1
20241004,135500,128563765,2110,2110,2110,2110,4
20241004,135400,128555325,2110,2110,2110,2110,12
20241004,135300,128530005,2110,2110,2110,2110,0
20241004,135200,128530005,2110,2110,2110,2110,2
20241004,135100,128525785,2110,2110,2110,2110,0
20241004,135000,128525785,2110,2110,2110,2110,1
20241004,134900,128523675,2110,2110,2110,2110,0
20241004,134800,128523675,2110,2110,2110,2110,0
20241004,134700,128523675,2110,2110,2110,2110,0
20241004,134600,128523675,2110,2110,2110,2110,520
20241004,134500,127426475,2110,2110,2110,2110,0
20241004,134400,127426475,2110,2110,2110,2110,0
20241004,134300,127426475,2110,2110,2110,2110,0
20241004,134200,127426475,2110,2110,2110,2110,0
20241004,134100,127426475,2110,2110,2110,2110,0
20241004,134000,127426475,2110,2110,2110,2110,0
20241004,133900,127426475,2110,2110,2110,2110,0
20241004,133800,127426475,2110,2110,2110,2110,0
20241004,133700,127426475,2110,2110,2110,2110,0
20241004,133600,127426475,2110,2110,2110,2110,149
20241004,133500,127112085,2110,2110,2110,2110,0
20241004,133400,127112085,2110,2110,2110,2110,0
20241004,133300,127112085,2110,2115,2115,2110,1050
20241004,133200,124896535,2110,2110,2110,2110,0
20241004,133100,124896535,2110,2115,2115,2110,746
20241004,133000,123322225,2110,2110,2110,2110,2507
20241004,132900,118032455,2110,2110,2110,2110,26
20241004,132800,117977595,2110,2110,2110,2110,1
20241004,132700,117975485,2110,2110,2110,2110,847
20241004,132600,116188315,2110,2110,2110,2110,0
20241004,132500,116188315,2110,2110,2110,2110,0
20241004,132400,116188315,2110,2110,2110,2110,0
20241004,132300,116188315,2110,2110,2110,2110,0
20241004,132200,116188315,2110,2110,2110,2110,0
20241004,132100,116188315,2110,2110,2110,2110,0
20241004,132000,116188315,2110,2110,2110,2110,0
20241004,131900,116188315,2110,2110,2110,2110,0
20241004,131800,116188315,2110,2110,2110,2110,0
20241004,131700,116188315,2110,2110,2110,2110,0
20241004,131600,116188315,2110,2110,2110,2110,0
20241004,131500,116188315,2110,2110,2110,2110,0
20241004,131400,116188315,2110,2110,2110,2110,1
20241004,131300,116186205,2110,2110,2110,2110,21
20241004,131200,116141895,2115,2115,2115,2115,0
20241004,131100,116141895,2115,2115,2115,2115,0
20241004,131000,116141895,2115,2115,2115,2115,600
20241004,130900,114872895,2115,2115,2115,2115,1622
20241004,130800,111442365,2115,2115,2115,2115,0
20241004,130700,111442365,2115,2115,2115,2115,162
20241004,130600,111099735,2115,2115,2115,2115,0
20241004,130500,111099735,2115,2115,2115,2115,32
20241004,130400,111032055,2120,2120,2120,2120,1
20241004,130300,111029935,2115,2120,2120,2115,10
20241004,130200,111008760,2115,2115,2115,2115,461
20241004,130100,110033745,2115,2115,2115,2115,0
20241004,130000,110033745,2115,2115,2115,2115,36
20241004,125900,109957605,2115,2115,2115,2115,7000
20241004,125800,95152605,2120,2120,2120,2120,34
20241004,125700,95080525,2120,2120,2120,2120,10
20241004,125600,95059325,2120,2120,2120,2120,16
20241004,125500,95025405,2120,2120,2120,2120,0
20241004,125400,95025405,2120,2120,2120,2120,31
20241004,125300,94959685,2115,2115,2115,2115,129
20241004,125200,94686850,2115,2115,2115,2115,114
20241004,125100,94445740,2120,2120,2120,2120,1
20241004,125000,94443620,2115,2115,2115,2115,0
20241004,124900,94443620,2115,2115,2115,2115,0
20241004,124800,94443620,2115,2115,2115,2115,579
20241004,124700,93219035,2115,2115,2115,2115,5
20241004,124600,93208460,2115,2115,2115,2115,0
20241004,124500,93208460,2115,2115,2115,2115,0
20241004,124400,93208460,2115,2115,2115,2115,0
20241004,124300,93208460,2115,2115,2115,2115,315
20241004,124200,92542235,2110,2110,2110,2110,0
20241004,124100,92542235,2110,2110,2110,2110,0
20241004,124000,92542235,2110,2110,2110,2110,0
20241004,123900,92542235,2110,2110,2110,2110,0
20241004,123800,92542235,2110,2105,2110,2105,300
20241004,123700,91910235,2115,2115,2115,2115,0
20241004,123600,91910235,2115,2115,2115,2115,0
20241004,123500,91910235,2115,2115,2115,2115,0
20241004,123400,91910235,2115,2115,2115,2115,0
20241004,123300,91910235,2115,2115,2115,2115,0
20241004,123200,91910235,2115,2105,2115,2105,1847
20241004,123100,88013830,2110,2105,2110,2105,8453
20241004,123000,70183000,2105,2105,2105,2105,0
20241004,122900,70183000,2105,2110,2110,2105,287
20241004,122800,69577680,2110,2110,2110,2110,0
20241004,122700,69577680,2110,2110,2110,2110,0
20241004,122600,69577680,2110,2115,2115,2110,315
20241004,122500,68912955,2115,2115,2115,2115,7
20241004,122400,68898150,2115,2115,2115,2115,10
20241004,122300,68877000,2115,2100,2115,2100,110
20241004,122200,68644500,2115,2115,2115,2115,0
20241004,122100,68644500,2115,2115,2115,2115,0
20241004,122000,68644500,2115,2110,2115,2110,2675
20241004,121900,63000240,2100,2100,2100,2100,0
20241004,121800,63000240,2100,2100,2100,2100,888
20241004,121700,61135440,2100,2100,2100,2100,0
20241004,121600,61135440,2100,2100,2100,2100,0
20241004,121500,61135440,2100,2100,2100,2100,61
20241004,121400,61007340,2110,2110,2110,2110,0
20241004,121300,61007340,2110,2110,2110,2110,1
20241004,121200,61005230,2110,2110,2110,2110,0
20241004,121100,61005230,2110,2110,2110,2110,0
20241004,121000,61005230,2110,2105,2110,2100,1544
20241004,120900,57762740,2100,2100,2100,2100,0
20241004,120800,57762740,2100,2100,2100,2100,0
20241004,120700,57762740,2100,2100,2100,2100,0
20241004,120600,57762740,2100,2100,2100,2100,100
20241004,120500,57552740,2110,2110,2110,2110,0
20241004,120400,57552740,2110,2110,2110,2110,0
20241004,120300,57552740,2110,2110,2110,2110,0
20241004,120200,57552740,2110,2110,2110,2110,0
20241004,120100,57552740,2110,2110,2110,2110,274
20241004,120000,56974600,2110,2110,2110,2110,1
20241004,115900,56972490,2100,2100,2100,2100,0
20241004,115800,56972490,2100,2100,2100,2100,50
20241004,115700,56867490,2100,2100,2100,2100,0
20241004,115600,56867490,2100,2100,2100,2100,0
20241004,115500,56867490,2100,2100,2100,2100,0
20241004,115400,56867490,2100,2100,2100,2100,0
20241004,115300,56867490,2100,2100,2100,2100,14
20241004,115200,56838090,2100,2100,2100,2100,0
20241004,115100,56838090,2100,2100,2100,2100,0
20241004,115000,56838090,2100,2100,2100,2100,0
20241004,114900,56838090,2100,2100,2100,2100,0
20241004,114800,56838090,2100,2100,2100,2100,4796
20241004,114700,46766490,2100,2100,2100,2100,0
20241004,114600,46766490,2100,2100,2100,2100,506
20241004,114500,45703890,2100,2100,2100,2100,504
20241004,114400,44645490,2100,2100,2100,2100,0
20241004,114300,44645490,2100,2100,2100,2100,0
20241004,114200,44645490,2100,2100,2100,2100,0
20241004,114100,44645490,2100,2100,2100,2100,6
20241004,114000,44632890,2100,2100,2100,2100,2
20241004,113900,44628690,2100,2100,2100,2100,100
20241004,113800,44418690,2100,2100,2100,2100,0
20241004,113700,44418690,2100,2100,2100,2100,0
20241004,113600,44418690,2100,2100,2100,2100,0
20241004,113500,44418690,2100,2110,2110,2100,15
20241004,113400,44387140,2110,2110,2110,2110,0
20241004,113300,44387140,2110,2110,2110,2110,10
20241004,113200,44366040,2100,2105,2105,2100,582
20241004,113100,43143120,2110,2110,2110,2110,0
20241004,113000,43143120,2110,2110,2110,2110,0
20241004,112900,43143120,2110,2110,2110,2110,100
20241004,112800,42932120,2100,2100,2100,2100,1000
20241004,112700,40832120,2100,2100,2100,2100,0
20241004,112600,40832120,2100,2100,2100,2100,0
20241004,112500,40832120,2100,2100,2100,2100,0
20241004,112400,40832120,2100,2100,2100,2100,900
20241004,112300,38942120,2100,2100,2100,2100,0
20241004,112200,38942120,2100,2100,2100,2100,2986
20241004,112100,32671520,2100,2100,2100,2100,0
20241004,112000,32671520,2100,2100,2100,2100,0
20241004,111900,32671520,2100,2100,2100,2100,0
20241004,111800,32671520,2100,2100,2100,2100,0
20241004,111700,32671520,2100,2100,2100,2100,0
20241004,111600,32671520,2100,2100,2100,2100,0
20241004,111500,32671520,2100,2100,2100,2100,0
20241004,111400,32671520,2100,2100,2100,2100,0
20241004,111300,32671520,2100,2100,2100,2100,160
20241004,111200,32335520,2100,2100,2100,2100,1
20241004,111100,32333420,2100,2100,2100,2100,0
20241004,111000,32333420,2100,2090,2100,2090,86
20241004,110900,32153670,2100,2100,2100,2100,0
20241004,110800,32153670,2100,2100,2100,2100,0
20241004,110700,32153670,2100,2100,2100,2100,20
20241004,110600,32111670,2100,2100,2100,2100,0
20241004,110500,32111670,2100,2100,2100,2100,30
20241004,110400,32048670,2100,2100,2100,2100,0
20241004,110300,32048670,2100,2100,2100,2100,0
20241004,110200,32048670,2100,2100,2100,2100,0
20241004,110100,32048670,2100,2100,2100,2100,50
20241004,110000,31943670,2100,2100,2100,2100,0
20241004,105900,31943670,2100,2100,2100,2100,0
20241004,105800,31943670,2100,2100,2100,2100,0
20241004,105700,31943670,2100,2100,2100,2100,500
20241004,105600,30893670,2080,2080,2080,2080,0
20241004,105500,30893670,2080,2100,2100,2080,501
20241004,105400,29851570,2080,2080,2080,2080,0
20241004,105300,29851570,2080,2080,2080,2080,0
20241004,105200,29851570,2080,2080,2080,2080,0
20241004,105100,29851570,2080,2080,2080,2080,0
20241004,105000,29851570,2080,2080,2080,2080,0
20241004,104900,29851570,2080,2080,2080,2080,0
20241004,104800,29851570,2080,2080,2080,2080,0
20241004,104700,29851570,2080,2080,2080,2080,0
20241004,104600,29851570,2080,2080,2080,2080,0
20241004,104500,29851570,2080,2080,2080,2080,466
20241004,104400,28882290,2080,2080,2080,2080,0
20241004,104300,28882290,2080,2085,2085,2080,987
20241004,104200,26824510,2085,2085,2085,2085,10
20241004,104100,26803660,2085,2085,2085,2085,100
20241004,104000,26595160,2095,2095,2095,2095,0
20241004,103900,26595160,2095,2085,2095,2085,2
20241004,103800,26590980,2085,2085,2085,2085,0
20241004,103700,26590980,2085,2085,2085,2085,0
20241004,103600,26590980,2085,2085,2085,2085,0
20241004,103500,26590980,2085,2085,2085,2085,200
20241004,103400,26173980,2085,2085,2085,2085,0
20241004,103300,26173980,2085,2085,2085,2085,550
20241004,103200,25027230,2085,2085,2085,2085,0
20241004,103100,25027230,2085,2085,2085,2085,0
20241004,103000,25027230,2085,2085,2085,2085,0
20241004,102900,25027230,2085,2085,2085,2085,100
20241004,102800,24818730,2085,2085,2085,2085,0
20241004,102700,24818730,2085,2085,2085,2085,100
20241004,102600,24610230,2085,2090,2090,2085,750
20241004,102500,23042750,2100,2100,2100,2100,0
20241004,102400,23042750,2100,2100,2100,2100,100
20241004,102300,22832750,2100,2100,2100,2100,0
20241004,102200,22832750,2100,2100,2100,2100,0
20241004,102100,22832750,2100,2100,2100,2100,1
20241004,102000,22830650,2085,2085,2085,2085,1
20241004,101900,22828565,2085,2085,2085,2085,0
20241004,101800,22828565,2085,2085,2085,2085,0
20241004,101700,22828565,2085,2085,2085,2085,13
20241004,101600,22801460,2085,2085,2085,2085,0
20241004,101500,22801460,2085,2085,2085,2085,14
20241004,101400,22772270,2100,2100,2100,2100,1
20241004,101300,22770170,2085,2085,2085,2085,0
20241004,101200,22770170,2085,2085,2085,2085,0
20241004,101100,22770170,2085,2085,2085,2085,338
20241004,101000,22065440,2085,2085,2085,2085,0
20241004,100900,22065440,2085,2085,2085,2085,0
20241004,100800,22065440,2085,2085,2085,2085,0
20241004,100700,22065440,2085,2085,2085,2085,0
20241004,100600,22065440,2085,2085,2085,2085,4
20241004,100500,22057100,2100,2100,2100,2100,5
20241004,100400,22046600,2100,2100,2100,2100,0
20241004,100300,22046600,2100,2100,2100,2100,5
20241004,100200,22036100,2100,2100,2100,2100,0
20241004,100100,22036100,2100,2100,2100,2100,0
20241004,100000,22036100,2100,2100,2100,2100,0
20241004,095900,22036100,2100,2100,2100,2100,0
20241004,095800,22036100,2100,2100,2100,2100,8
20241004,095700,22019300,2100,2100,2100,2100,0
20241004,095600,22019300,2100,2090,2100,2090,10
20241004,095500,21998350,2080,2080,2080,2080,0
20241004,095400,21998350,2080,2080,2080,2080,0
20241004,095300,21998350,2080,2080,2080,2080,0
20241004,095200,21998350,2080,2080,2080,2080,13
20241004,095100,21971310,2080,2080,2080,2080,0
20241004,095000,21971310,2080,2090,2090,2080,143
20241004,094900,21672540,2080,2080,2080,2080,15
20241004,094800,21641340,2075,2075,2075,2075,31
20241004,094700,21577015,2080,2080,2080,2080,3116
20241004,094600,15095735,2090,2090,2090,2090,10
20241004,094500,15074835,2090,2090,2090,2090,0
20241004,094400,15074835,2090,2090,2090,2090,1
20241004,094300,15072745,2075,2075,2075,2075,0
20241004,094200,15072745,2075,2080,2080,2075,468
20241004,094100,14100680,2090,2090,2090,2080,441
20241004,094000,13180755,2090,2090,2090,2090,5
20241004,093900,13170305,2085,2085,2085,2085,99
20241004,093800,12963890,2085,2085,2085,2085,0
20241004,093700,12963890,2085,2085,2085,2085,46
20241004,093600,12867980,2085,2085,2085,2085,147
20241004,093500,12561485,2090,2090,2090,2090,1
20241004,093400,12559395,2090,2090,2090,2090,22
20241004,093300,12513415,2090,2090,2090,2090,6
20241004,093200,12500875,2090,2090,2090,2090,1
20241004,093100,12498785,2090,2090,2090,2090,2
20241004,093000,12494605,2090,2090,2090,2090,0
20241004,092900,12494605,2090,2090,2090,2090,1
20241004,092800,12492515,2090,2090,2090,2090,0
20241004,092700,12492515,2090,2090,2090,2090,0
20241004,092600,12492515,2090,2090,2090,2090,0
20241004,092500,12492515,2090,2090,2090,2090,0
20241004,092400,12492515,2090,2090,2090,2090,14
20241004,092300,12463255,2090,2090,2090,2090,25
20241004,092200,12411005,2090,2090,2090,2090,400
20241004,092100,11575005,2090,2090,2090,2090,201
20241004,092000,11154915,2090,2090,2090,2090,0
20241004,091900,11154915,2090,2090,2090,2090,511
20241004,091800,10086925,2095,2095,2095,2095,0
20241004,091700,10086925,2095,2095,2095,2095,401
20241004,091600,9246830,2095,2095,2095,2095,1
20241004,091500,9244735,2095,2100,2100,2095,371
20241004,091400,8467485,2095,2095,2095,2095,0
20241004,091300,8467485,2095,2100,2100,2095,89
20241004,091200,8280980,2100,2100,2100,2100,9
20241004,091100,8262080,2100,2100,2100,2100,45
20241004,091000,8167580,2100,2100,2100,2100,42
20241004,090900,8079380,2105,2110,2110,2105,1507
20241004,090800,4907095,2105,2105,2105,2105,0
20241004,090700,4907095,2105,2105,2105,2105,50
20241004,090600,4801845,2110,2110,2110,2110,0
20241004,090500,4801845,2110,2110,2110,2110,5
20241004,090400,4791295,2115,2115,2115,2110,650
20241004,090300,3417295,2115,2115,2115,2115,0
20241004,090200,3417295,2115,2100,2115,2100,912
20241004,090100,1496560,2100,2120,2120,2100,513
20241004,090000,412075,2115,2110,2115,2110,195