KissMeData/001200/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,183400,2106208730,4210,4210,4210,4210,18312
20241008,183300,2106208730,4210,4210,4210,4210,0
20241008,183200,2106208730,4210,4210,4210,4210,0
20241008,183100,2106208730,4210,4210,4210,4210,0
20241008,183000,2106208730,4210,4210,4210,4210,0
20241008,182900,2106208730,4210,4210,4210,4210,0
20241008,182800,2106208730,4210,4210,4210,4210,0
20241008,182700,2106208730,4210,4210,4210,4210,0
20241008,182600,2106208730,4210,4210,4210,4210,0
20241008,182500,2106208730,4210,4210,4210,4210,0
20241008,182400,2106208730,4210,4210,4210,4210,0
20241008,182300,2106208730,4210,4210,4210,4210,0
20241008,182200,2106208730,4210,4210,4210,4210,0
20241008,182100,2106208730,4210,4210,4210,4210,0
20241008,182000,2106208730,4210,4210,4210,4210,0
20241008,181900,2106208730,4210,4210,4210,4210,0
20241008,181800,2106208730,4210,4210,4210,4210,0
20241008,181700,2106208730,4210,4210,4210,4210,0
20241008,181600,2106208730,4210,4210,4210,4210,0
20241008,181500,2106208730,4210,4210,4210,4210,0
20241008,181400,2106208730,4210,4210,4210,4210,0
20241008,181300,2106208730,4210,4210,4210,4210,0
20241008,181200,2106208730,4210,4210,4210,4210,0
20241008,181100,2106208730,4210,4210,4210,4210,0
20241008,181000,2106208730,4210,4210,4210,4210,0
20241008,180900,2106208730,4210,4210,4210,4210,0
20241008,180800,2106208730,4210,4210,4210,4210,0
20241008,180700,2106208730,4210,4210,4210,4210,0
20241008,180600,2106208730,4210,4210,4210,4210,0
20241008,180500,2106208730,4210,4210,4210,4210,0
20241008,180400,2106208730,4210,4210,4210,4210,18312
20241008,180300,2106208730,4210,4210,4210,4210,0
20241008,180200,2106208730,4210,4210,4210,4210,0
20241008,180100,2106208730,4210,4210,4210,4210,0
20241008,180000,2106208730,4210,4210,4210,4210,0
20241008,175900,2106208730,4210,4210,4210,4210,0
20241008,175800,2106208730,4210,4210,4210,4210,0
20241008,175700,2106208730,4210,4210,4210,4210,0
20241008,175600,2106208730,4210,4210,4210,4210,0
20241008,175500,2106208730,4210,4210,4210,4210,0
20241008,175400,2106208730,4210,4210,4210,4210,0
20241008,175300,2106208730,4210,4210,4210,4210,0
20241008,175200,2106208730,4210,4210,4210,4210,0
20241008,175100,2106208730,4210,4210,4210,4210,0
20241008,175000,2106208730,4210,4210,4210,4210,0
20241008,174900,2106208730,4210,4210,4210,4210,0
20241008,174800,2106208730,4210,4210,4210,4210,0
20241008,174700,2106208730,4210,4210,4210,4210,0
20241008,174600,2106208730,4210,4210,4210,4210,0
20241008,174500,2106208730,4210,4210,4210,4210,0
20241008,174400,2106208730,4210,4210,4210,4210,0
20241008,174300,2106208730,4210,4210,4210,4210,0
20241008,174200,2106208730,4210,4210,4210,4210,0
20241008,174100,2106208730,4210,4210,4210,4210,0
20241008,174000,2106208730,4210,4210,4210,4210,0
20241008,173900,2106208730,4210,4210,4210,4210,0
20241008,173800,2106208730,4210,4210,4210,4210,0
20241008,173700,2106208730,4210,4210,4210,4210,0
20241008,173600,2106208730,4210,4210,4210,4210,0
20241008,173500,2106208730,4210,4210,4210,4210,0
20241008,173400,2106208730,4210,4210,4210,4210,18312
20241008,173300,2106208730,4210,4210,4210,4210,0
20241008,173200,2106208730,4210,4210,4210,4210,0
20241008,173100,2106208730,4210,4210,4210,4210,0
20241008,173000,2106208730,4210,4210,4210,4210,0
20241008,172900,2106208730,4210,4210,4210,4210,0
20241008,172800,2106208730,4210,4210,4210,4210,0
20241008,172700,2106208730,4210,4210,4210,4210,0
20241008,172600,2106208730,4210,4210,4210,4210,0
20241008,172500,2106208730,4210,4210,4210,4210,0
20241008,172400,2106208730,4210,4210,4210,4210,0
20241008,172300,2106208730,4210,4210,4210,4210,0
20241008,172200,2106208730,4210,4210,4210,4210,0
20241008,172100,2106208730,4210,4210,4210,4210,0
20241008,172000,2106208730,4210,4210,4210,4210,0
20241008,171900,2106208730,4210,4210,4210,4210,0
20241008,171800,2106208730,4210,4210,4210,4210,0
20241008,171700,2106208730,4210,4210,4210,4210,0
20241008,171600,2106208730,4210,4210,4210,4210,0
20241008,171500,2106208730,4210,4210,4210,4210,0
20241008,171400,2106208730,4210,4210,4210,4210,0
20241008,171300,2106208730,4210,4210,4210,4210,0
20241008,171200,2106208730,4210,4210,4210,4210,0
20241008,171100,2106208730,4210,4210,4210,4210,0
20241008,171000,2106208730,4210,4210,4210,4210,0
20241008,170900,2106208730,4210,4210,4210,4210,0
20241008,170800,2106208730,4210,4210,4210,4210,0
20241008,170700,2106208730,4210,4210,4210,4210,0
20241008,170600,2106208730,4210,4210,4210,4210,0
20241008,170500,2106208730,4210,4210,4210,4210,0
20241008,170400,2106208730,4210,4210,4210,4210,18312
20241008,170300,2106208730,4210,4210,4210,4210,0
20241008,170200,2106208730,4210,4210,4210,4210,0
20241008,170100,2106208730,4210,4210,4210,4210,0
20241008,170000,2106208730,4210,4210,4210,4210,0
20241008,165900,2106208730,4210,4210,4210,4210,0
20241008,165800,2106208730,4210,4210,4210,4210,0
20241008,165700,2106208730,4210,4210,4210,4210,0
20241008,165600,2106208730,4210,4210,4210,4210,0
20241008,165500,2106208730,4210,4210,4210,4210,0
20241008,165400,2106208730,4210,4210,4210,4210,0
20241008,165300,2106208730,4210,4210,4210,4210,0
20241008,165200,2106208730,4210,4210,4210,4210,0
20241008,165100,2106208730,4210,4210,4210,4210,0
20241008,165000,2106208730,4210,4210,4210,4210,0
20241008,164900,2106208730,4210,4210,4210,4210,0
20241008,164800,2106208730,4210,4210,4210,4210,0
20241008,164700,2106208730,4210,4210,4210,4210,0
20241008,164600,2106208730,4210,4210,4210,4210,0
20241008,164500,2106208730,4210,4210,4210,4210,0
20241008,164400,2106208730,4210,4210,4210,4210,0
20241008,164300,2106208730,4210,4210,4210,4210,0
20241008,164200,2106208730,4210,4210,4210,4210,0
20241008,164100,2106208730,4210,4210,4210,4210,0
20241008,164000,2106208730,4210,4210,4210,4210,0
20241008,163900,2106208730,4210,4210,4210,4210,0
20241008,163800,2106208730,4210,4210,4210,4210,0
20241008,163700,2106208730,4210,4210,4210,4210,0
20241008,163600,2106208730,4210,4210,4210,4210,0
20241008,163500,2106208730,4210,4210,4210,4210,0
20241008,163400,2106208730,4210,4210,4210,4210,18312
20241008,163300,2106208730,4210,4210,4210,4210,0
20241008,163200,2106208730,4210,4210,4210,4210,0
20241008,163100,2106208730,4210,4210,4210,4210,0
20241008,163000,2106208730,4210,4210,4210,4210,0
20241008,162900,2106208730,4210,4210,4210,4210,0
20241008,162800,2106208730,4210,4210,4210,4210,0
20241008,162700,2106208730,4210,4210,4210,4210,0
20241008,162600,2106208730,4210,4210,4210,4210,0
20241008,162500,2106208730,4210,4210,4210,4210,0
20241008,162400,2106208730,4210,4210,4210,4210,0
20241008,162300,2106208730,4210,4210,4210,4210,0
20241008,162200,2106208730,4210,4210,4210,4210,0
20241008,162100,2106208730,4210,4210,4210,4210,0
20241008,162000,2106208730,4210,4210,4210,4210,0
20241008,161900,2106208730,4210,4210,4210,4210,0
20241008,161800,2106208730,4210,4210,4210,4210,0
20241008,161700,2106208730,4210,4210,4210,4210,0
20241008,161600,2106208730,4210,4210,4210,4210,0
20241008,161500,2106208730,4210,4210,4210,4210,0
20241008,161400,2106208730,4210,4210,4210,4210,0
20241008,161300,2106208730,4210,4210,4210,4210,0
20241008,161200,2106208730,4210,4210,4210,4210,0
20241008,161100,2106208730,4210,4210,4210,4210,0
20241008,161000,2106208730,4210,4210,4210,4210,0
20241008,160900,2106208730,4210,4210,4210,4210,0
20241008,160800,2106208730,4210,4210,4210,4210,0
20241008,160700,2106208730,4210,4210,4210,4210,0
20241008,160600,2106208730,4210,4210,4210,4210,0
20241008,160500,2106208730,4210,4210,4210,4210,0
20241008,160400,2106208730,4210,4210,4210,4210,18312
20241008,160300,2106208730,4210,4210,4210,4210,0
20241008,160200,2106208730,4210,4210,4210,4210,0
20241008,160100,2106208730,4210,4210,4210,4210,0
20241008,160000,2106208730,4210,4210,4210,4210,0
20241008,155900,2106208730,4210,4210,4210,4210,0
20241008,155800,2106208730,4210,4210,4210,4210,0
20241008,155700,2106208730,4210,4210,4210,4210,0
20241008,155600,2106208730,4210,4210,4210,4210,0
20241008,155500,2106208730,4210,4210,4210,4210,0
20241008,155400,2106208730,4210,4210,4210,4210,0
20241008,155300,2106208730,4210,4210,4210,4210,0
20241008,155200,2106208730,4210,4210,4210,4210,0
20241008,155100,2106208730,4210,4210,4210,4210,0
20241008,155000,2106208730,4210,4210,4210,4210,0
20241008,154900,2106208730,4210,4210,4210,4210,0
20241008,154800,2106208730,4210,4210,4210,4210,0
20241008,154700,2106208730,4210,4210,4210,4210,0
20241008,154600,2106208730,4210,4210,4210,4210,0
20241008,154500,2106208730,4210,4210,4210,4210,0
20241008,154400,2106208730,4210,4210,4210,4210,0
20241008,154300,2106208730,4210,4210,4210,4210,0
20241008,154200,2106208730,4210,4210,4210,4210,0
20241008,154100,2106208730,4210,4210,4210,4210,0
20241008,154000,2106208730,4210,4210,4210,4210,0
20241008,153900,2106208730,4210,4210,4210,4210,0
20241008,153800,2106208730,4210,4210,4210,4210,0
20241008,153700,2106208730,4210,4210,4210,4210,0
20241008,153600,2106208730,4210,4210,4210,4210,0
20241008,153500,2106208730,4210,4210,4210,4210,0
20241008,153400,2106208730,4210,4210,4210,4210,18312
20241008,153300,2106208730,4210,4210,4210,4210,0
20241008,153200,2106208730,4210,4210,4210,4210,0
20241008,153100,2106208730,4210,4210,4210,4210,0
20241008,153000,2106208730,4210,4210,4210,4210,18312
20241008,152900,2029115210,4220,4220,4220,4220,0
20241008,152800,2029115210,4220,4220,4220,4220,0
20241008,152700,2029115210,4220,4220,4220,4220,0
20241008,152600,2029115210,4220,4220,4220,4220,0
20241008,152500,2029115210,4220,4220,4220,4220,0
20241008,152400,2029115210,4220,4220,4220,4220,0
20241008,152300,2029115210,4220,4220,4220,4220,0
20241008,152200,2029115210,4220,4220,4220,4220,0
20241008,152100,2029115210,4220,4220,4220,4220,0
20241008,152000,2029115210,4220,4220,4220,4220,0
20241008,151900,2029115210,4220,4225,4225,4210,9421
20241008,151800,1989407115,4225,4225,4225,4225,1500
20241008,151700,1983069615,4230,4230,4230,4225,4418
20241008,151600,1964399205,4230,4225,4230,4225,1965
20241008,151500,1956097070,4225,4225,4225,4225,700
20241008,151400,1953139570,4225,4220,4225,4220,5086
20241008,151300,1931676225,4220,4225,4225,4220,1305
20241008,151200,1926163850,4225,4225,4225,4225,2260
20241008,151100,1916615350,4230,4230,4230,4225,3607
20241008,151000,1901367840,4230,4225,4230,4215,11141
20241008,150900,1854370895,4215,4240,4240,4215,24976
20241008,150800,1748871005,4240,4235,4240,4235,5755
20241008,150700,1724474435,4235,4235,4245,4235,13066
20241008,150600,1669139875,4235,4240,4240,4225,9732
20241008,150500,1627960335,4245,4240,4245,4235,3512
20241008,150400,1613069495,4250,4260,4260,4240,6906
20241008,150300,1583749690,4265,4250,4265,4245,10579
20241008,150200,1538817295,4275,4240,4280,4235,6351
20241008,150100,1511846320,4240,4250,4250,4235,6583
20241008,150000,1483934750,4255,4260,4260,4250,9467
20241008,145900,1443686905,4270,4270,4270,4270,13
20241008,145800,1443631395,4270,4260,4270,4260,864
20241008,145700,1439950420,4255,4265,4265,4255,9312
20241008,145600,1400302645,4270,4270,4270,4270,25
20241008,145500,1400195895,4270,4270,4270,4270,12
20241008,145400,1400144655,4270,4270,4270,4260,10270
20241008,145300,1356339935,4275,4275,4275,4275,25
20241008,145200,1356233060,4275,4275,4275,4275,24
20241008,145100,1356130460,4270,4275,4275,4265,3961
20241008,145000,1339220330,4275,4285,4285,4275,3507
20241008,144900,1324224340,4285,4300,4300,4280,7359
20241008,144800,1292709505,4300,4300,4300,4300,24
20241008,144700,1292606305,4300,4300,4300,4290,437
20241008,144600,1290730205,4300,4300,4300,4300,24
20241008,144500,1290627005,4300,4300,4300,4300,24
20241008,144400,1290523805,4300,4300,4300,4300,25
20241008,144300,1290416305,4300,4300,4300,4300,12
20241008,144200,1290364705,4300,4295,4300,4295,1424
20241008,144100,1284248505,4300,4300,4300,4300,25
20241008,144000,1284141005,4300,4300,4300,4300,24
20241008,143900,1284037805,4300,4300,4300,4300,141
20241008,143800,1283431505,4300,4300,4300,4295,326
20241008,143700,1282029710,4300,4300,4300,4300,24
20241008,143600,1281926510,4300,4300,4300,4300,225
20241008,143500,1280959010,4300,4300,4300,4300,12
20241008,143400,1280907410,4295,4295,4295,4295,173
20241008,143300,1280164375,4295,4295,4295,4295,25
20241008,143200,1280057000,4290,4295,4295,4290,2423
20241008,143100,1269662210,4295,4295,4295,4295,78
20241008,143000,1269327200,4300,4300,4300,4300,25
20241008,142900,1269219700,4300,4300,4300,4295,624
20241008,142800,1266539500,4300,4300,4300,4295,125
20241008,142700,1266002500,4300,4300,4300,4300,13
20241008,142600,1265946600,4300,4295,4300,4295,88
20241008,142500,1265568520,4295,4295,4295,4295,786
20241008,142400,1262192650,4295,4290,4295,4290,1580
20241008,142300,1255414385,4290,4290,4290,4280,37
20241008,142200,1255255885,4290,4285,4290,4285,634
20241008,142100,1252539075,4290,4290,4290,4290,25
20241008,142000,1252431825,4290,4290,4290,4290,150
20241008,141900,1251788325,4290,4285,4290,4285,14
20241008,141800,1251728275,4290,4290,4290,4290,158
20241008,141700,1251050455,4290,4290,4290,4285,75
20241008,141600,1250728710,4290,4290,4290,4290,25
20241008,141500,1250621460,4290,4290,4290,4290,145
20241008,141400,1249999410,4290,4290,4290,4290,24
20241008,141300,1249896450,4290,4295,4295,4290,25
20241008,141200,1249789140,4295,4295,4295,4295,24
20241008,141100,1249686060,4295,4295,4295,4295,12
20241008,141000,1249634520,4295,4295,4295,4295,94
20241008,140900,1249230790,4290,4285,4290,4275,1939
20241008,140800,1240921595,4290,4290,4290,4285,1195
20241008,140700,1235800895,4295,4295,4295,4295,12
20241008,140600,1235749355,4295,4295,4295,4290,563
20241008,140500,1233333960,4295,4295,4295,4295,25
20241008,140400,1233226585,4295,4285,4295,4285,530
20241008,140300,1230952900,4285,4280,4285,4280,1414
20241008,140200,1224895805,4280,4275,4280,4275,264
20241008,140100,1223767145,4270,4270,4270,4270,1107
20241008,140000,1219040255,4275,4270,4275,4270,362
20241008,135900,1217494455,4270,4270,4270,4270,28
20241008,135800,1217374895,4270,4270,4270,4270,2359
20241008,135700,1207301965,4280,4275,4280,4270,2501
20241008,135600,1196616015,4275,4280,4285,4275,141
20241008,135500,1196013050,4275,4275,4275,4275,332
20241008,135400,1194593750,4270,4280,4280,4270,2145
20241008,135300,1185425865,4280,4275,4280,4275,14
20241008,135200,1185365950,4275,4275,4275,4275,169
20241008,135100,1184643475,4275,4270,4275,4265,2489
20241008,135000,1174022150,4275,4275,4275,4275,26
20241008,134900,1173911000,4275,4275,4275,4270,1343
20241008,134800,1168174675,4275,4290,4290,4270,1990
20241008,134700,1159663965,4280,4290,4290,4280,234
20241008,134600,1158662325,4290,4290,4290,4290,24
20241008,134500,1158559365,4290,4285,4290,4280,2953
20241008,134400,1145906640,4290,4280,4290,4280,1425
20241008,134300,1139806220,4280,4280,4280,4280,12
20241008,134200,1139754860,4275,4285,4285,4275,1904
20241008,134100,1131604720,4285,4275,4285,4275,2585
20241008,134000,1120534540,4275,4275,4275,4275,244
20241008,133900,1119491440,4260,4265,4265,4260,2481
20241008,133800,1108919515,4275,4265,4275,4265,292
20241008,133700,1107674015,4265,4275,4275,4265,996
20241008,133600,1103425835,4275,4275,4275,4255,2606
20241008,133500,1092326135,4275,4275,4275,4275,12
20241008,133400,1092274835,4275,4275,4275,4275,34
20241008,133300,1092129485,4275,4260,4275,4255,2507
20241008,133200,1081460740,4275,4275,4275,4275,27
20241008,133100,1081345315,4280,4255,4280,4255,329
20241008,133000,1079943245,4255,4270,4270,4255,2484
20241008,132900,1069355415,4270,4270,4270,4270,482
20241008,132800,1067297275,4285,4285,4285,4285,25
20241008,132700,1067190150,4285,4270,4285,4265,2496
20241008,132600,1056537425,4285,4285,4285,4285,24
20241008,132500,1056434585,4285,4270,4285,4270,378
20241008,132400,1054820150,4265,4285,4285,4265,2152
20241008,132300,1045628715,4285,4285,4285,4285,13
20241008,132200,1045573010,4280,4280,4285,4280,781
20241008,132100,1042230270,4280,4275,4280,4270,5140
20241008,132000,1020258110,4285,4285,4285,4280,226
20241008,131900,1019290710,4280,4280,4285,4280,233
20241008,131800,1018293405,4285,4280,4285,4275,3529
20241008,131700,1003198205,4290,4290,4290,4290,24
20241008,131600,1003095245,4290,4285,4290,4280,534
20241008,131500,1000809535,4280,4295,4295,4280,8254
20241008,131400,965410560,4310,4310,4310,4310,24
20241008,131300,965307120,4310,4295,4310,4295,191
20241008,131200,964486400,4295,4305,4310,4295,3903
20241008,131100,947716150,4310,4310,4310,4310,16
20241008,131000,947647190,4310,4310,4310,4310,250
20241008,130900,946569690,4310,4310,4310,4310,24
20241008,130800,946466250,4315,4315,4315,4315,25
20241008,130700,946358375,4315,4305,4315,4300,2576
20241008,130600,935269480,4315,4315,4315,4315,24
20241008,130500,935165920,4315,4315,4315,4315,25
20241008,130400,935058045,4315,4315,4315,4315,24
20241008,130300,934954485,4315,4315,4315,4315,12
20241008,130200,934902705,4315,4315,4315,4315,125
20241008,130100,934363330,4315,4315,4315,4315,24
20241008,130000,934259770,4315,4320,4320,4305,4249
20241008,125900,915958320,4320,4320,4320,4320,157
20241008,125800,915280080,4320,4320,4320,4315,474
20241008,125700,913234400,4320,4315,4320,4315,1978
20241008,125600,904699160,4315,4310,4315,4310,989
20241008,125500,900436505,4310,4310,4310,4310,24
20241008,125400,900333065,4310,4310,4310,4310,87
20241008,125300,899958095,4310,4315,4315,4310,966
20241008,125200,895794575,4315,4315,4315,4315,36
20241008,125100,895639235,4315,4315,4315,4315,144
20241008,125000,895017875,4315,4315,4315,4310,33
20241008,124900,894875505,4315,4315,4315,4315,24
20241008,124800,894771945,4315,4315,4315,4315,25
20241008,124700,894664070,4315,4315,4315,4315,12
20241008,124600,894612290,4315,4320,4320,4315,338
20241008,124500,893153760,4315,4315,4315,4315,1062
20241008,124400,888571230,4315,4320,4320,4315,300
20241008,124300,887276670,4320,4320,4320,4320,137
20241008,124200,886684830,4320,4320,4320,4320,25
20241008,124100,886576830,4320,4320,4320,4310,74
20241008,124000,886257650,4320,4315,4320,4315,2695
20241008,123900,874627985,4315,4315,4315,4315,12
20241008,123800,874576205,4315,4315,4315,4315,24
20241008,123700,874472645,4315,4315,4315,4310,35
20241008,123600,874321670,4310,4315,4315,4310,75
20241008,123500,873998050,4315,4315,4315,4315,12
20241008,123400,873946270,4315,4315,4315,4310,925
20241008,123300,869959395,4315,4315,4315,4315,24
20241008,123200,869855835,4315,4315,4315,4310,274
20241008,123100,868674275,4310,4315,4315,4310,113
20241008,123000,868187180,4310,4310,4310,4310,56
20241008,122900,867945820,4310,4310,4310,4310,24
20241008,122800,867842380,4310,4315,4315,4305,1225
20241008,122700,862568570,4315,4315,4315,4315,112
20241008,122600,862085290,4315,4310,4315,4310,207
20241008,122500,861193000,4310,4315,4315,4310,28
20241008,122400,861072195,4315,4315,4315,4315,161
20241008,122300,860377480,4315,4315,4315,4315,13
20241008,122200,860321385,4315,4315,4315,4315,25
20241008,122100,860213510,4315,4315,4315,4315,24
20241008,122000,860109950,4315,4315,4315,4315,25
20241008,121900,860002075,4315,4310,4315,4310,479
20241008,121800,857937525,4315,4315,4315,4315,24
20241008,121700,857833965,4315,4320,4320,4315,346
20241008,121600,856340910,4320,4320,4320,4315,202
20241008,121500,855469160,4315,4315,4320,4315,479
20241008,121400,853402165,4320,4320,4320,4315,360
20241008,121300,851848640,4320,4320,4320,4315,114
20241008,121200,851356610,4320,4320,4320,4320,24
20241008,121100,851252930,4320,4320,4320,4320,14
20241008,121000,851192450,4320,4315,4320,4315,624
20241008,120900,848499770,4320,4320,4320,4320,24
20241008,120800,848396090,4315,4320,4320,4315,14
20241008,120700,848335615,4320,4320,4320,4320,41
20241008,120600,848158495,4315,4320,4320,4315,49
20241008,120500,847946860,4315,4315,4315,4315,8
20241008,120400,847912340,4320,4315,4320,4315,591
20241008,120300,845360425,4320,4315,4320,4315,9
20241008,120200,845321570,4320,4320,4320,4320,41
20241008,120100,845144450,4315,4310,4315,4310,2679
20241008,120000,833591465,4305,4310,4310,4305,60
20241008,115900,833332965,4310,4305,4310,4305,82
20241008,115800,832979945,4305,4310,4310,4305,262
20241008,115700,831850735,4310,4310,4310,4310,799
20241008,115600,828407045,4310,4310,4320,4310,279
20241008,115500,827202775,4320,4320,4320,4320,50
20241008,115400,826986775,4320,4320,4320,4310,68
20241008,115300,826693025,4320,4305,4320,4305,1249
20241008,115200,821297375,4315,4300,4315,4300,5321
20241008,115100,798355215,4300,4300,4300,4300,916
20241008,115000,794416415,4300,4295,4300,4295,51
20241008,114900,794197140,4295,4295,4300,4295,296
20241008,114800,792924470,4295,4295,4295,4295,0
20241008,114700,792924470,4295,4300,4300,4295,2
20241008,114600,792915875,4295,4295,4295,4295,0
20241008,114500,792915875,4295,4295,4295,4295,151
20241008,114400,792267330,4290,4290,4290,4290,0
20241008,114300,792267330,4290,4290,4290,4290,0
20241008,114200,792267330,4290,4290,4290,4290,0
20241008,114100,792267330,4290,4290,4290,4290,14
20241008,114000,792207270,4295,4295,4295,4295,1065
20241008,113900,787633095,4295,4295,4295,4295,0
20241008,113800,787633095,4295,4295,4295,4295,102
20241008,113700,787195005,4295,4295,4295,4295,222
20241008,113600,786241515,4295,4295,4295,4295,0
20241008,113500,786241515,4295,4295,4295,4295,0
20241008,113400,786241515,4295,4310,4310,4295,214
20241008,113300,785319190,4295,4305,4305,4295,360
20241008,113200,783769440,4305,4305,4305,4305,22
20241008,113100,783674730,4305,4305,4305,4305,20
20241008,113000,783588630,4305,4305,4305,4305,380
20241008,112900,781952730,4305,4305,4305,4305,1000
20241008,112800,777647730,4315,4310,4315,4310,3207
20241008,112700,763810340,4315,4300,4315,4300,2975
20241008,112600,750980545,4300,4310,4315,4300,411
20241008,112500,749212370,4310,4305,4315,4305,2227
20241008,112400,739606390,4305,4295,4305,4295,6491
20241008,112300,711703140,4290,4290,4295,4285,262
20241008,112200,710579010,4295,4280,4295,4280,4051
20241008,112100,693202075,4285,4280,4285,4280,64
20241008,112000,692927850,4280,4280,4280,4280,46
20241008,111900,692730970,4285,4285,4285,4285,0
20241008,111800,692730970,4285,4285,4290,4285,110
20241008,111700,692259590,4280,4280,4280,4280,6401
20241008,111600,664863310,4285,4285,4285,4285,15
20241008,111500,664799035,4285,4285,4290,4285,2502
20241008,111400,654077685,4285,4285,4285,4285,1302
20241008,111300,648498615,4285,4280,4285,4280,1354
20241008,111200,642697480,4280,4280,4280,4280,689
20241008,111100,639748560,4275,4285,4285,4275,3300
20241008,111000,625613860,4290,4290,4290,4285,2534
20241008,110900,614743150,4285,4280,4285,4280,3274
20241008,110800,600726780,4275,4270,4275,4270,1957
20241008,110700,592368980,4265,4270,4270,4265,2286
20241008,110600,582617760,4265,4265,4275,4265,2232
20241008,110500,573096470,4265,4265,4265,4265,134
20241008,110400,572524960,4260,4260,4260,4260,0
20241008,110300,572524960,4260,4260,4260,4260,76
20241008,110200,572201200,4260,4260,4260,4260,3776
20241008,110100,556115440,4260,4260,4260,4260,50
20241008,110000,555902440,4260,4260,4260,4260,111
20241008,105900,555429580,4260,4260,4260,4260,111
20241008,105800,554956720,4270,4265,4270,4265,1180
20241008,105700,549923595,4265,4265,4265,4265,0
20241008,105600,549923595,4265,4265,4265,4265,0
20241008,105500,549923595,4265,4265,4265,4265,1205
20241008,105400,544784270,4265,4265,4270,4265,430
20241008,105300,542949290,4265,4265,4265,4265,0
20241008,105200,542949290,4265,4265,4265,4265,27
20241008,105100,542834135,4270,4265,4270,4265,1116
20241008,105000,538073715,4265,4265,4265,4265,95
20241008,104900,537668540,4250,4250,4250,4250,0
20241008,104800,537668540,4250,4250,4250,4250,44
20241008,104700,537481540,4250,4245,4250,4245,782
20241008,104600,534161905,4245,4245,4245,4245,20
20241008,104500,534077005,4240,4240,4240,4240,161
20241008,104400,533394365,4240,4240,4240,4240,744
20241008,104300,530239805,4240,4240,4240,4240,0
20241008,104200,530239805,4240,4230,4240,4225,3583
20241008,104100,515084150,4225,4225,4225,4225,324
20241008,104000,513715250,4220,4220,4220,4215,739
20241008,103900,510596700,4220,4220,4220,4220,86
20241008,103800,510233780,4220,4220,4220,4220,176
20241008,103700,509491060,4220,4220,4220,4220,1418
20241008,103600,503507100,4225,4225,4225,4225,50
20241008,103500,503295850,4225,4225,4225,4225,251
20241008,103400,502235375,4225,4230,4230,4225,1965
20241008,103300,493933050,4230,4230,4230,4230,1140
20241008,103200,489110850,4235,4235,4235,4235,0
20241008,103100,489110850,4235,4235,4235,4235,5198
20241008,103000,467097320,4235,4240,4240,4235,6290
20241008,102900,440429740,4245,4245,4245,4245,207
20241008,102800,439551025,4245,4245,4245,4245,2
20241008,102700,439542535,4250,4250,4250,4250,28
20241008,102600,439423535,4250,4250,4250,4250,0
20241008,102500,439423535,4250,4250,4250,4250,87
20241008,102400,439053785,4250,4250,4250,4250,1
20241008,102300,439049535,4250,4245,4250,4245,3345
20241008,102200,424848285,4250,4250,4250,4250,152
20241008,102100,424202285,4255,4255,4255,4250,763
20241008,102000,420957660,4250,4270,4270,4245,12463
20241008,101900,367999660,4270,4270,4270,4270,1
20241008,101800,367995390,4270,4260,4270,4260,1376
20241008,101700,362132190,4255,4255,4255,4255,0
20241008,101600,362132190,4255,4255,4255,4255,0
20241008,101500,362132190,4255,4255,4255,4255,99
20241008,101400,361710945,4255,4255,4255,4255,1
20241008,101300,361706690,4255,4255,4255,4255,0
20241008,101200,361706690,4255,4255,4255,4255,11
20241008,101100,361659885,4260,4260,4260,4260,100
20241008,101000,361233885,4260,4260,4260,4260,0
20241008,100900,361233885,4260,4260,4260,4260,70
20241008,100800,360935685,4260,4260,4260,4260,1
20241008,100700,360931425,4260,4260,4260,4260,238
20241008,100600,359917545,4260,4265,4265,4260,5009
20241008,100500,338577820,4265,4260,4265,4260,2091
20241008,100400,329663370,4260,4270,4270,4260,6
20241008,100300,329637760,4270,4270,4270,4270,0
20241008,100200,329637760,4270,4270,4270,4270,1709
20241008,100100,322340330,4275,4275,4275,4275,5
20241008,100000,322318955,4275,4275,4275,4275,351
20241008,095900,320818430,4275,4270,4280,4270,4056
20241008,095800,303479145,4270,4270,4270,4270,62
20241008,095700,303214405,4270,4270,4270,4270,443
20241008,095600,301322795,4265,4265,4265,4265,82
20241008,095500,300973065,4265,4255,4265,4255,3697
20241008,095400,285228435,4255,4255,4255,4255,1751
20241008,095300,277777930,4250,4265,4265,4250,14544
20241008,095200,215935590,4265,4270,4270,4265,549
20241008,095100,213594030,4270,4275,4275,4260,2361
20241008,095000,203523760,4265,4265,4265,4265,0
20241008,094900,203523760,4265,4275,4275,4265,138
20241008,094800,202933840,4275,4275,4275,4275,5
20241008,094700,202912465,4275,4275,4275,4275,141
20241008,094600,202309690,4275,4275,4275,4275,1111
20241008,094500,197560165,4275,4265,4275,4265,231
20241008,094400,196572665,4275,4270,4275,4270,149
20241008,094300,195935695,4270,4270,4270,4265,304
20241008,094200,194637640,4275,4265,4275,4265,4259
20241008,094100,176471510,4265,4250,4265,4250,3757
20241008,094000,160484455,4255,4255,4255,4255,0
20241008,093900,160484455,4255,4255,4255,4255,11
20241008,093800,160437650,4255,4255,4255,4255,1
20241008,093700,160433395,4255,4255,4255,4255,0
20241008,093600,160433395,4255,4255,4255,4255,0
20241008,093500,160433395,4255,4260,4260,4255,991
20241008,093400,156216685,4260,4260,4260,4260,65
20241008,093300,155939785,4265,4265,4265,4265,3
20241008,093200,155926990,4265,4265,4265,4265,13
20241008,093100,155871545,4265,4265,4265,4265,40
20241008,093000,155700945,4265,4245,4270,4245,9739
20241008,092900,114250425,4235,4235,4235,4235,5
20241008,092800,114229250,4240,4240,4240,4240,1245
20241008,092700,108950450,4240,4240,4240,4240,357
20241008,092600,107436770,4240,4240,4240,4240,482
20241008,092500,105393090,4240,4240,4240,4240,5
20241008,092400,105371890,4240,4240,4240,4240,4915
20241008,092300,84532290,4235,4235,4235,4235,166
20241008,092200,83829280,4235,4235,4235,4235,0
20241008,092100,83829280,4235,4240,4240,4235,23
20241008,092000,83731775,4240,4240,4240,4240,101
20241008,091900,83303535,4230,4230,4230,4230,0
20241008,091800,83303535,4230,4230,4230,4230,953
20241008,091700,79272345,4230,4230,4230,4230,494
20241008,091600,77182725,4235,4235,4235,4235,1367
20241008,091500,71393480,4240,4240,4240,4240,10
20241008,091400,71351080,4240,4235,4240,4235,2
20241008,091300,71342605,4235,4230,4235,4230,1695
20241008,091200,64165375,4225,4225,4225,4225,2
20241008,091100,64156925,4220,4235,4240,4220,5094
20241008,091000,42637785,4235,4235,4235,4235,38
20241008,090900,42476855,4240,4240,4240,4240,0
20241008,090800,42476855,4240,4245,4245,4235,2141
20241008,090700,33396790,4250,4250,4250,4250,180
20241008,090600,32631790,4250,4255,4255,4245,6658
20241008,090500,4342900,4260,4260,4260,4260,0
20241008,090400,4342900,4260,4260,4260,4260,0
20241008,090300,4342900,4260,4260,4260,4260,100
20241008,090200,3916900,4245,4245,4245,4245,161
20241008,090100,3233455,4265,4265,4265,4265,22
20241008,090000,3139625,4265,4260,4265,4260,737