KissMeData/072130/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195900,375991230,4230,4230,4230,4230,600
20241007,195800,375991230,4230,4230,4230,4230,0
20241007,195700,375991230,4230,4230,4230,4230,0
20241007,195600,375991230,4230,4230,4230,4230,0
20241007,195500,375991230,4230,4230,4230,4230,0
20241007,195400,375991230,4230,4230,4230,4230,0
20241007,195300,375991230,4230,4230,4230,4230,0
20241007,195200,375991230,4230,4230,4230,4230,0
20241007,195100,375991230,4230,4230,4230,4230,0
20241007,195000,375991230,4230,4230,4230,4230,0
20241007,194900,375991230,4230,4230,4230,4230,0
20241007,194800,375991230,4230,4230,4230,4230,0
20241007,194700,375991230,4230,4230,4230,4230,0
20241007,194600,375991230,4230,4230,4230,4230,0
20241007,194500,375991230,4230,4230,4230,4230,0
20241007,194400,375991230,4230,4230,4230,4230,0
20241007,194300,375991230,4230,4230,4230,4230,0
20241007,194200,375991230,4230,4230,4230,4230,0
20241007,194100,375991230,4230,4230,4230,4230,0
20241007,194000,375991230,4230,4230,4230,4230,0
20241007,193900,375991230,4230,4230,4230,4230,0
20241007,193800,375991230,4230,4230,4230,4230,0
20241007,193700,375991230,4230,4230,4230,4230,0
20241007,193600,375991230,4230,4230,4230,4230,0
20241007,193500,375991230,4230,4230,4230,4230,0
20241007,193400,375991230,4230,4230,4230,4230,0
20241007,193300,375991230,4230,4230,4230,4230,0
20241007,193200,375991230,4230,4230,4230,4230,0
20241007,193100,375991230,4230,4230,4230,4230,0
20241007,193000,375991230,4230,4230,4230,4230,0
20241007,192900,375991230,4230,4230,4230,4230,600
20241007,192800,375991230,4230,4230,4230,4230,0
20241007,192700,375991230,4230,4230,4230,4230,0
20241007,192600,375991230,4230,4230,4230,4230,0
20241007,192500,375991230,4230,4230,4230,4230,0
20241007,192400,375991230,4230,4230,4230,4230,0
20241007,192300,375991230,4230,4230,4230,4230,0
20241007,192200,375991230,4230,4230,4230,4230,0
20241007,192100,375991230,4230,4230,4230,4230,0
20241007,192000,375991230,4230,4230,4230,4230,0
20241007,191900,375991230,4230,4230,4230,4230,0
20241007,191800,375991230,4230,4230,4230,4230,0
20241007,191700,375991230,4230,4230,4230,4230,0
20241007,191600,375991230,4230,4230,4230,4230,0
20241007,191500,375991230,4230,4230,4230,4230,0
20241007,191400,375991230,4230,4230,4230,4230,0
20241007,191300,375991230,4230,4230,4230,4230,0
20241007,191200,375991230,4230,4230,4230,4230,0
20241007,191100,375991230,4230,4230,4230,4230,0
20241007,191000,375991230,4230,4230,4230,4230,0
20241007,190900,375991230,4230,4230,4230,4230,0
20241007,190800,375991230,4230,4230,4230,4230,0
20241007,190700,375991230,4230,4230,4230,4230,0
20241007,190600,375991230,4230,4230,4230,4230,0
20241007,190500,375991230,4230,4230,4230,4230,0
20241007,190400,375991230,4230,4230,4230,4230,0
20241007,190300,375991230,4230,4230,4230,4230,0
20241007,190200,375991230,4230,4230,4230,4230,0
20241007,190100,375991230,4230,4230,4230,4230,0
20241007,190000,375991230,4230,4230,4230,4230,0
20241007,185900,375991230,4230,4230,4230,4230,600
20241007,185800,375991230,4230,4230,4230,4230,0
20241007,185700,375991230,4230,4230,4230,4230,0
20241007,185600,375991230,4230,4230,4230,4230,0
20241007,185500,375991230,4230,4230,4230,4230,0
20241007,185400,375991230,4230,4230,4230,4230,0
20241007,185300,375991230,4230,4230,4230,4230,0
20241007,185200,375991230,4230,4230,4230,4230,0
20241007,185100,375991230,4230,4230,4230,4230,0
20241007,185000,375991230,4230,4230,4230,4230,0
20241007,184900,375991230,4230,4230,4230,4230,0
20241007,184800,375991230,4230,4230,4230,4230,0
20241007,184700,375991230,4230,4230,4230,4230,0
20241007,184600,375991230,4230,4230,4230,4230,0
20241007,184500,375991230,4230,4230,4230,4230,0
20241007,184400,375991230,4230,4230,4230,4230,0
20241007,184300,375991230,4230,4230,4230,4230,0
20241007,184200,375991230,4230,4230,4230,4230,0
20241007,184100,375991230,4230,4230,4230,4230,0
20241007,184000,375991230,4230,4230,4230,4230,0
20241007,183900,375991230,4230,4230,4230,4230,0
20241007,183800,375991230,4230,4230,4230,4230,0
20241007,183700,375991230,4230,4230,4230,4230,0
20241007,183600,375991230,4230,4230,4230,4230,0
20241007,183500,375991230,4230,4230,4230,4230,0
20241007,183400,375991230,4230,4230,4230,4230,0
20241007,183300,375991230,4230,4230,4230,4230,0
20241007,183200,375991230,4230,4230,4230,4230,0
20241007,183100,375991230,4230,4230,4230,4230,0
20241007,183000,375991230,4230,4230,4230,4230,0
20241007,182900,375991230,4230,4230,4230,4230,600
20241007,182800,375991230,4230,4230,4230,4230,0
20241007,182700,375991230,4230,4230,4230,4230,0
20241007,182600,375991230,4230,4230,4230,4230,0
20241007,182500,375991230,4230,4230,4230,4230,0
20241007,182400,375991230,4230,4230,4230,4230,0
20241007,182300,375991230,4230,4230,4230,4230,0
20241007,182200,375991230,4230,4230,4230,4230,0
20241007,182100,375991230,4230,4230,4230,4230,0
20241007,182000,375991230,4230,4230,4230,4230,0
20241007,181900,375991230,4230,4230,4230,4230,0
20241007,181800,375991230,4230,4230,4230,4230,0
20241007,181700,375991230,4230,4230,4230,4230,0
20241007,181600,375991230,4230,4230,4230,4230,0
20241007,181500,375991230,4230,4230,4230,4230,0
20241007,181400,375991230,4230,4230,4230,4230,0
20241007,181300,375991230,4230,4230,4230,4230,0
20241007,181200,375991230,4230,4230,4230,4230,0
20241007,181100,375991230,4230,4230,4230,4230,0
20241007,181000,375991230,4230,4230,4230,4230,0
20241007,180900,375991230,4230,4230,4230,4230,0
20241007,180800,375991230,4230,4230,4230,4230,0
20241007,180700,375991230,4230,4230,4230,4230,0
20241007,180600,375991230,4230,4230,4230,4230,0
20241007,180500,375991230,4230,4230,4230,4230,0
20241007,180400,375991230,4230,4230,4230,4230,0
20241007,180300,375991230,4230,4230,4230,4230,0
20241007,180200,375991230,4230,4230,4230,4230,0
20241007,180100,375991230,4230,4230,4230,4230,0
20241007,180000,375991230,4230,4230,4230,4230,0
20241007,175900,375991230,4230,4230,4230,4230,600
20241007,175800,375991230,4230,4230,4230,4230,0
20241007,175700,375991230,4230,4230,4230,4230,0
20241007,175600,375991230,4230,4230,4230,4230,0
20241007,175500,375991230,4230,4230,4230,4230,0
20241007,175400,375991230,4230,4230,4230,4230,0
20241007,175300,375991230,4230,4230,4230,4230,0
20241007,175200,375991230,4230,4230,4230,4230,0
20241007,175100,375991230,4230,4230,4230,4230,0
20241007,175000,375991230,4230,4230,4230,4230,0
20241007,174900,375991230,4230,4230,4230,4230,0
20241007,174800,375991230,4230,4230,4230,4230,0
20241007,174700,375991230,4230,4230,4230,4230,0
20241007,174600,375991230,4230,4230,4230,4230,0
20241007,174500,375991230,4230,4230,4230,4230,0
20241007,174400,375991230,4230,4230,4230,4230,0
20241007,174300,375991230,4230,4230,4230,4230,0
20241007,174200,375991230,4230,4230,4230,4230,0
20241007,174100,375991230,4230,4230,4230,4230,0
20241007,174000,375991230,4230,4230,4230,4230,0
20241007,173900,375991230,4230,4230,4230,4230,0
20241007,173800,375991230,4230,4230,4230,4230,0
20241007,173700,375991230,4230,4230,4230,4230,0
20241007,173600,375991230,4230,4230,4230,4230,0
20241007,173500,375991230,4230,4230,4230,4230,0
20241007,173400,375991230,4230,4230,4230,4230,0
20241007,173300,375991230,4230,4230,4230,4230,0
20241007,173200,375991230,4230,4230,4230,4230,0
20241007,173100,375991230,4230,4230,4230,4230,0
20241007,173000,375991230,4230,4230,4230,4230,0
20241007,172900,375991230,4230,4230,4230,4230,600
20241007,172800,375991230,4230,4230,4230,4230,0
20241007,172700,375991230,4230,4230,4230,4230,0
20241007,172600,375991230,4230,4230,4230,4230,0
20241007,172500,375991230,4230,4230,4230,4230,0
20241007,172400,375991230,4230,4230,4230,4230,0
20241007,172300,375991230,4230,4230,4230,4230,0
20241007,172200,375991230,4230,4230,4230,4230,0
20241007,172100,375991230,4230,4230,4230,4230,0
20241007,172000,375991230,4230,4230,4230,4230,0
20241007,171900,375991230,4230,4230,4230,4230,0
20241007,171800,375991230,4230,4230,4230,4230,0
20241007,171700,375991230,4230,4230,4230,4230,0
20241007,171600,375991230,4230,4230,4230,4230,0
20241007,171500,375991230,4230,4230,4230,4230,0
20241007,171400,375991230,4230,4230,4230,4230,0
20241007,171300,375991230,4230,4230,4230,4230,0
20241007,171200,375991230,4230,4230,4230,4230,0
20241007,171100,375991230,4230,4230,4230,4230,0
20241007,171000,375991230,4230,4230,4230,4230,0
20241007,170900,375991230,4230,4230,4230,4230,0
20241007,170800,375991230,4230,4230,4230,4230,0
20241007,170700,375991230,4230,4230,4230,4230,0
20241007,170600,375991230,4230,4230,4230,4230,0
20241007,170500,375991230,4230,4230,4230,4230,0
20241007,170400,375991230,4230,4230,4230,4230,0
20241007,170300,375991230,4230,4230,4230,4230,0
20241007,170200,375991230,4230,4230,4230,4230,0
20241007,170100,375991230,4230,4230,4230,4230,0
20241007,170000,375991230,4230,4230,4230,4230,0
20241007,165900,375991230,4230,4230,4230,4230,600
20241007,165800,375991230,4230,4230,4230,4230,0
20241007,165700,375991230,4230,4230,4230,4230,0
20241007,165600,375991230,4230,4230,4230,4230,0
20241007,165500,375991230,4230,4230,4230,4230,0
20241007,165400,375991230,4230,4230,4230,4230,0
20241007,165300,375991230,4230,4230,4230,4230,0
20241007,165200,375991230,4230,4230,4230,4230,0
20241007,165100,375991230,4230,4230,4230,4230,0
20241007,165000,375991230,4230,4230,4230,4230,0
20241007,164900,375991230,4230,4230,4230,4230,0
20241007,164800,375991230,4230,4230,4230,4230,0
20241007,164700,375991230,4230,4230,4230,4230,0
20241007,164600,375991230,4230,4230,4230,4230,0
20241007,164500,375991230,4230,4230,4230,4230,0
20241007,164400,375991230,4230,4230,4230,4230,0
20241007,164300,375991230,4230,4230,4230,4230,0
20241007,164200,375991230,4230,4230,4230,4230,0
20241007,164100,375991230,4230,4230,4230,4230,0
20241007,164000,375991230,4230,4230,4230,4230,0
20241007,163900,375991230,4230,4230,4230,4230,0
20241007,163800,375991230,4230,4230,4230,4230,0
20241007,163700,375991230,4230,4230,4230,4230,0
20241007,163600,375991230,4230,4230,4230,4230,0
20241007,163500,375991230,4230,4230,4230,4230,0
20241007,163400,375991230,4230,4230,4230,4230,0
20241007,163300,375991230,4230,4230,4230,4230,0
20241007,163200,375991230,4230,4230,4230,4230,0
20241007,163100,375991230,4230,4230,4230,4230,0
20241007,163000,375991230,4230,4230,4230,4230,0
20241007,162900,375991230,4230,4230,4230,4230,600
20241007,162800,375991230,4230,4230,4230,4230,0
20241007,162700,375991230,4230,4230,4230,4230,0
20241007,162600,375991230,4230,4230,4230,4230,0
20241007,162500,375991230,4230,4230,4230,4230,0
20241007,162400,375991230,4230,4230,4230,4230,0
20241007,162300,375991230,4230,4230,4230,4230,0
20241007,162200,375991230,4230,4230,4230,4230,0
20241007,162100,375991230,4230,4230,4230,4230,0
20241007,162000,375991230,4230,4230,4230,4230,0
20241007,161900,375991230,4230,4230,4230,4230,0
20241007,161800,375991230,4230,4230,4230,4230,0
20241007,161700,375991230,4230,4230,4230,4230,0
20241007,161600,375991230,4230,4230,4230,4230,0
20241007,161500,375991230,4230,4230,4230,4230,0
20241007,161400,375991230,4230,4230,4230,4230,0
20241007,161300,375991230,4230,4230,4230,4230,0
20241007,161200,375991230,4230,4230,4230,4230,0
20241007,161100,375991230,4230,4230,4230,4230,0
20241007,161000,375991230,4230,4230,4230,4230,0
20241007,160900,375991230,4230,4230,4230,4230,0
20241007,160800,375991230,4230,4230,4230,4230,0
20241007,160700,375991230,4230,4230,4230,4230,0
20241007,160600,375991230,4230,4230,4230,4230,0
20241007,160500,375991230,4230,4230,4230,4230,0
20241007,160400,375991230,4230,4230,4230,4230,0
20241007,160300,375991230,4230,4230,4230,4230,0
20241007,160200,375991230,4230,4230,4230,4230,0
20241007,160100,375991230,4230,4230,4230,4230,0
20241007,160000,375991230,4230,4230,4230,4230,0
20241007,155900,375991230,4230,4230,4230,4230,600
20241007,155800,375991230,4230,4230,4230,4230,0
20241007,155700,375991230,4230,4230,4230,4230,0
20241007,155600,375991230,4230,4230,4230,4230,0
20241007,155500,375991230,4230,4230,4230,4230,0
20241007,155400,375991230,4230,4230,4230,4230,0
20241007,155300,375991230,4230,4230,4230,4230,0
20241007,155200,375991230,4230,4230,4230,4230,0
20241007,155100,375991230,4230,4230,4230,4230,0
20241007,155000,375991230,4230,4230,4230,4230,0
20241007,154900,375991230,4230,4230,4230,4230,0
20241007,154800,375991230,4230,4230,4230,4230,0
20241007,154700,375991230,4230,4230,4230,4230,0
20241007,154600,375991230,4230,4230,4230,4230,0
20241007,154500,375991230,4230,4230,4230,4230,0
20241007,154400,375991230,4230,4230,4230,4230,0
20241007,154300,375991230,4230,4230,4230,4230,0
20241007,154200,375991230,4230,4230,4230,4230,0
20241007,154100,375991230,4230,4230,4230,4230,0
20241007,154000,375991230,4230,4230,4230,4230,0
20241007,153900,375991230,4230,4230,4230,4230,0
20241007,153800,375991230,4230,4230,4230,4230,0
20241007,153700,375991230,4230,4230,4230,4230,0
20241007,153600,375991230,4230,4230,4230,4230,0
20241007,153500,375991230,4230,4230,4230,4230,0
20241007,153400,375991230,4230,4230,4230,4230,0
20241007,153300,375991230,4230,4230,4230,4230,0
20241007,153200,375991230,4230,4230,4230,4230,0
20241007,153100,375991230,4230,4230,4230,4230,0
20241007,153000,375991230,4230,4230,4230,4230,600
20241007,152900,373453230,4225,4225,4225,4225,0
20241007,152800,373453230,4225,4225,4225,4225,0
20241007,152700,373453230,4225,4225,4225,4225,0
20241007,152600,373453230,4225,4225,4225,4225,0
20241007,152500,373453230,4225,4225,4225,4225,0
20241007,152400,373453230,4225,4225,4225,4225,0
20241007,152300,373453230,4225,4225,4225,4225,0
20241007,152200,373453230,4225,4225,4225,4225,0
20241007,152100,373453230,4225,4225,4225,4225,0
20241007,152000,373453230,4225,4225,4225,4225,0
20241007,151900,373453230,4225,4225,4225,4225,68
20241007,151800,373165930,4225,4220,4230,4220,465
20241007,151700,371200820,4225,4230,4230,4225,2251
20241007,151600,361688345,4230,4225,4230,4225,1221
20241007,151500,356524120,4230,4230,4230,4230,112
20241007,151400,356050360,4225,4225,4230,4225,296
20241007,151300,354799250,4230,4225,4230,4225,1822
20241007,151200,347098800,4225,4225,4225,4225,2391
20241007,151100,336996825,4225,4225,4225,4220,428
20241007,151000,335189140,4220,4220,4220,4220,97
20241007,150900,334779800,4220,4220,4220,4220,50
20241007,150800,334568800,4220,4220,4220,4220,0
20241007,150700,334568800,4220,4220,4220,4220,20
20241007,150600,334484400,4225,4225,4225,4225,0
20241007,150500,334484400,4225,4225,4225,4225,0
20241007,150400,334484400,4225,4225,4225,4225,400
20241007,150300,332794400,4225,4225,4225,4225,0
20241007,150200,332794400,4225,4220,4225,4220,550
20241007,150100,330471830,4225,4225,4225,4225,0
20241007,150000,330471830,4225,4225,4225,4225,0
20241007,145900,330471830,4225,4210,4225,4210,500
20241007,145800,328359505,4190,4220,4220,4190,10000
20241007,145700,286329775,4225,4225,4225,4225,0
20241007,145600,286329775,4225,4225,4225,4225,0
20241007,145500,286329775,4225,4220,4225,4220,63
20241007,145400,286063715,4220,4220,4220,4220,8
20241007,145300,286029955,4225,4225,4225,4225,377
20241007,145200,284437130,4225,4225,4225,4225,200
20241007,145100,283592130,4225,4225,4225,4220,405
20241007,145000,281881030,4220,4220,4220,4220,917
20241007,144900,278011290,4220,4220,4220,4220,200
20241007,144800,277167290,4220,4220,4220,4220,1
20241007,144700,277163070,4215,4215,4215,4215,0
20241007,144600,277163070,4215,4215,4215,4215,0
20241007,144500,277163070,4215,4215,4215,4215,1
20241007,144400,277158855,4215,4215,4215,4215,0
20241007,144300,277158855,4215,4215,4215,4215,0
20241007,144200,277158855,4215,4215,4215,4215,0
20241007,144100,277158855,4215,4215,4215,4215,0
20241007,144000,277158855,4215,4215,4215,4215,10
20241007,143900,277116705,4220,4220,4220,4220,0
20241007,143800,277116705,4220,4220,4220,4220,40
20241007,143700,276947905,4215,4215,4215,4215,1000
20241007,143600,272732905,4215,4215,4215,4215,0
20241007,143500,272732905,4215,4215,4215,4215,1
20241007,143400,272728690,4215,4215,4215,4215,0
20241007,143300,272728690,4215,4215,4215,4215,0
20241007,143200,272728690,4215,4215,4215,4215,1
20241007,143100,272724475,4220,4220,4220,4215,1007
20241007,143000,268474970,4220,4220,4220,4220,0
20241007,142900,268474970,4220,4220,4220,4220,0
20241007,142800,268474970,4220,4220,4220,4220,200
20241007,142700,267630970,4215,4215,4215,4215,0
20241007,142600,267630970,4215,4215,4215,4215,5
20241007,142500,267609895,4220,4220,4220,4220,0
20241007,142400,267609895,4220,4220,4220,4220,0
20241007,142300,267609895,4220,4220,4220,4220,0
20241007,142200,267609895,4220,4220,4220,4205,225
20241007,142100,266661525,4205,4205,4205,4205,355
20241007,142000,265168750,4200,4200,4200,4200,0
20241007,141900,265168750,4200,4200,4200,4200,0
20241007,141800,265168750,4200,4200,4200,4200,1
20241007,141700,265164550,4205,4205,4205,4205,1
20241007,141600,265160345,4205,4205,4205,4205,0
20241007,141500,265160345,4205,4205,4205,4205,0
20241007,141400,265160345,4205,4205,4205,4205,5
20241007,141300,265139320,4205,4205,4205,4205,70
20241007,141200,264844970,4205,4205,4205,4205,50
20241007,141100,264634720,4200,4200,4200,4200,0
20241007,141000,264634720,4200,4200,4200,4200,0
20241007,140900,264634720,4200,4200,4200,4200,1
20241007,140800,264630520,4200,4200,4200,4200,40
20241007,140700,264462520,4200,4200,4200,4200,45
20241007,140600,264273520,4200,4200,4200,4200,0
20241007,140500,264273520,4200,4200,4200,4200,228
20241007,140400,263315920,4205,4215,4215,4205,1670
20241007,140300,256290160,4215,4215,4215,4215,0
20241007,140200,256290160,4215,4215,4215,4215,0
20241007,140100,256290160,4215,4215,4215,4215,0
20241007,140000,256290160,4215,4215,4215,4215,43
20241007,135900,256108915,4210,4210,4210,4210,0
20241007,135800,256108915,4210,4210,4210,4210,20
20241007,135700,256024715,4215,4215,4215,4215,2
20241007,135600,256016285,4215,4215,4215,4215,0
20241007,135500,256016285,4215,4215,4215,4215,50
20241007,135400,255805535,4215,4215,4215,4215,0
20241007,135300,255805535,4215,4220,4220,4215,41
20241007,135200,255632675,4220,4220,4220,4220,0
20241007,135100,255632675,4220,4220,4220,4220,110
20241007,135000,255168475,4225,4225,4225,4225,0
20241007,134900,255168475,4225,4225,4225,4225,40
20241007,134800,254999475,4225,4225,4225,4225,143
20241007,134700,254395300,4225,4225,4225,4225,0
20241007,134600,254395300,4225,4225,4225,4225,0
20241007,134500,254395300,4225,4225,4225,4225,0
20241007,134400,254395300,4225,4225,4225,4225,0
20241007,134300,254395300,4225,4225,4225,4225,0
20241007,134200,254395300,4225,4225,4225,4225,48
20241007,134100,254192500,4230,4230,4230,4230,0
20241007,134000,254192500,4230,4230,4230,4230,250
20241007,133900,253135000,4225,4220,4225,4220,3
20241007,133800,253122330,4225,4225,4225,4225,337
20241007,133700,251698505,4225,4225,4225,4225,14
20241007,133600,251639355,4220,4220,4220,4220,0
20241007,133500,251639355,4220,4220,4220,4220,0
20241007,133400,251639355,4220,4220,4220,4220,0
20241007,133300,251639355,4220,4220,4220,4220,0
20241007,133200,251639355,4220,4220,4220,4220,0
20241007,133100,251639355,4220,4220,4220,4220,0
20241007,133000,251639355,4220,4220,4220,4220,30
20241007,132900,251512755,4220,4220,4220,4220,0
20241007,132800,251512755,4220,4220,4220,4220,0
20241007,132700,251512755,4220,4220,4220,4220,5
20241007,132600,251491655,4215,4215,4215,4215,0
20241007,132500,251491655,4215,4215,4215,4215,0
20241007,132400,251491655,4215,4215,4215,4215,1
20241007,132300,251487440,4225,4225,4225,4225,0
20241007,132200,251487440,4225,4225,4225,4225,0
20241007,132100,251487440,4225,4225,4225,4225,0
20241007,132000,251487440,4225,4225,4225,4225,0
20241007,131900,251487440,4225,4225,4225,4225,20
20241007,131800,251402940,4225,4225,4225,4225,89
20241007,131700,251026915,4230,4230,4230,4230,100
20241007,131600,250603915,4230,4230,4230,4230,0
20241007,131500,250603915,4230,4230,4230,4230,0
20241007,131400,250603915,4230,4230,4230,4230,0
20241007,131300,250603915,4230,4225,4230,4225,2252
20241007,131200,241078955,4230,4230,4230,4230,0
20241007,131100,241078955,4230,4230,4230,4230,0
20241007,131000,241078955,4230,4230,4230,4230,1
20241007,130900,241074725,4205,4205,4205,4205,0
20241007,130800,241074725,4205,4205,4205,4205,1000
20241007,130700,236869725,4205,4215,4215,4205,2000
20241007,130600,228454475,4205,4205,4205,4205,0
20241007,130500,228454475,4205,4205,4205,4205,0
20241007,130400,228454475,4205,4205,4205,4205,0
20241007,130300,228454475,4205,4205,4205,4205,0
20241007,130200,228454475,4205,4205,4205,4205,0
20241007,130100,228454475,4205,4205,4205,4205,0
20241007,130000,228454475,4205,4230,4230,4205,3905
20241007,125900,211977490,4230,4230,4230,4230,0
20241007,125800,211977490,4230,4230,4230,4230,50
20241007,125700,211765990,4230,4230,4230,4230,0
20241007,125600,211765990,4230,4230,4230,4230,1000
20241007,125500,207535990,4225,4220,4225,4220,301
20241007,125400,206264315,4220,4220,4220,4220,203
20241007,125300,205407655,4215,4215,4215,4215,0
20241007,125200,205407655,4215,4215,4215,4215,0
20241007,125100,205407655,4215,4215,4215,4215,0
20241007,125000,205407655,4215,4215,4215,4215,0
20241007,124900,205407655,4215,4215,4215,4215,125
20241007,124800,204880780,4225,4225,4225,4225,0
20241007,124700,204880780,4225,4225,4225,4225,0
20241007,124600,204880780,4225,4225,4225,4225,7
20241007,124500,204851205,4215,4215,4215,4215,0
20241007,124400,204851205,4215,4215,4215,4215,0
20241007,124300,204851205,4215,4215,4215,4215,0
20241007,124200,204851205,4215,4215,4215,4215,52
20241007,124100,204632025,4220,4220,4220,4220,0
20241007,124000,204632025,4220,4225,4225,4220,4
20241007,123900,204615140,4225,4225,4225,4225,0
20241007,123800,204615140,4225,4220,4225,4220,4000
20241007,123700,187721710,4220,4220,4220,4220,0
20241007,123600,187721710,4220,4220,4220,4220,0
20241007,123500,187721710,4220,4220,4220,4220,0
20241007,123400,187721710,4220,4220,4220,4220,0
20241007,123300,187721710,4220,4220,4220,4220,0
20241007,123200,187721710,4220,4220,4220,4220,70
20241007,123100,187426310,4220,4220,4220,4220,58
20241007,123000,187181550,4220,4220,4220,4220,0
20241007,122900,187181550,4220,4220,4220,4220,1
20241007,122800,187177330,4215,4215,4215,4215,0
20241007,122700,187177330,4215,4215,4215,4215,0
20241007,122600,187177330,4215,4215,4215,4215,0
20241007,122500,187177330,4215,4215,4215,4215,40
20241007,122400,187008730,4215,4215,4215,4215,0
20241007,122300,187008730,4215,4215,4215,4215,0
20241007,122200,187008730,4215,4215,4215,4215,0
20241007,122100,187008730,4215,4215,4215,4215,0
20241007,122000,187008730,4215,4215,4215,4215,0
20241007,121900,187008730,4215,4215,4215,4215,0
20241007,121800,187008730,4215,4215,4215,4215,118
20241007,121700,186511360,4215,4215,4215,4215,29
20241007,121600,186389125,4220,4220,4220,4220,0
20241007,121500,186389125,4220,4215,4220,4215,15
20241007,121400,186325875,4215,4215,4215,4215,1
20241007,121300,186321660,4220,4220,4220,4220,0
20241007,121200,186321660,4220,4220,4220,4220,0
20241007,121100,186321660,4220,4220,4220,4220,0
20241007,121000,186321660,4220,4220,4220,4220,438
20241007,120900,184473300,4215,4215,4215,4215,0
20241007,120800,184473300,4215,4215,4215,4215,0
20241007,120700,184473300,4215,4215,4215,4215,0
20241007,120600,184473300,4215,4215,4215,4215,100
20241007,120500,184051800,4215,4215,4215,4215,35
20241007,120400,183904275,4220,4220,4220,4220,0
20241007,120300,183904275,4220,4220,4220,4220,150
20241007,120200,183271275,4220,4220,4220,4220,0
20241007,120100,183271275,4220,4220,4220,4220,0
20241007,120000,183271275,4220,4220,4220,4220,0
20241007,115900,183271275,4220,4220,4220,4220,0
20241007,115800,183271275,4220,4220,4220,4220,0
20241007,115700,183271275,4220,4220,4220,4220,0
20241007,115600,183271275,4220,4220,4220,4220,0
20241007,115500,183271275,4220,4215,4220,4215,810
20241007,115400,179854100,4220,4220,4220,4220,0
20241007,115300,179854100,4220,4220,4220,4220,0
20241007,115200,179854100,4220,4220,4220,4220,0
20241007,115100,179854100,4220,4220,4220,4220,0
20241007,115000,179854100,4220,4220,4220,4220,0
20241007,114900,179854100,4220,4220,4220,4220,0
20241007,114800,179854100,4220,4220,4220,4220,0
20241007,114700,179854100,4220,4220,4220,4220,192
20241007,114600,179043860,4220,4220,4220,4220,0
20241007,114500,179043860,4220,4220,4220,4220,0
20241007,114400,179043860,4220,4220,4220,4220,0
20241007,114300,179043860,4220,4220,4220,4220,0
20241007,114200,179043860,4220,4220,4220,4220,0
20241007,114100,179043860,4220,4220,4220,4220,0
20241007,114000,179043860,4220,4210,4220,4200,3500
20241007,113900,164340385,4220,4220,4220,4220,200
20241007,113800,163496385,4225,4225,4225,4225,0
20241007,113700,163496385,4225,4225,4225,4225,0
20241007,113600,163496385,4225,4225,4225,4225,0
20241007,113500,163496385,4225,4225,4225,4225,0
20241007,113400,163496385,4225,4225,4225,4225,0
20241007,113300,163496385,4225,4225,4225,4225,0
20241007,113200,163496385,4225,4215,4225,4215,200
20241007,113100,162652755,4225,4225,4225,4225,0
20241007,113000,162652755,4225,4220,4225,4220,400
20241007,112900,160964255,4220,4220,4220,4220,176
20241007,112800,160221535,4225,4225,4225,4225,200
20241007,112700,159376535,4225,4225,4225,4225,171
20241007,112600,158654060,4225,4225,4225,4225,1
20241007,112500,158649835,4220,4220,4220,4220,15
20241007,112400,158586535,4225,4225,4225,4225,0
20241007,112300,158586535,4225,4225,4225,4225,0
20241007,112200,158586535,4225,4225,4225,4225,0
20241007,112100,158586535,4225,4225,4225,4225,0
20241007,112000,158586535,4225,4225,4225,4225,0
20241007,111900,158586535,4225,4225,4225,4225,0
20241007,111800,158586535,4225,4225,4225,4225,1
20241007,111700,158582310,4225,4225,4225,4225,0
20241007,111600,158582310,4225,4225,4225,4225,100
20241007,111500,158159810,4225,4225,4225,4225,0
20241007,111400,158159810,4225,4220,4225,4220,200
20241007,111300,157315310,4225,4225,4225,4225,100
20241007,111200,156892810,4225,4205,4225,4205,705
20241007,111100,153915925,4220,4220,4220,4220,1
20241007,111000,153911705,4220,4220,4220,4220,0
20241007,110900,153911705,4220,4220,4220,4220,0
20241007,110800,153911705,4220,4210,4220,4210,102
20241007,110700,153481385,4210,4210,4210,4210,57
20241007,110600,153241415,4220,4220,4220,4220,100
20241007,110500,152819415,4220,4215,4220,4215,271
20241007,110400,151676525,4215,4210,4215,4210,112
20241007,110300,151204450,4220,4220,4220,4220,0
20241007,110200,151204450,4220,4220,4220,4220,0
20241007,110100,151204450,4220,4220,4220,4220,0
20241007,110000,151204450,4220,4220,4220,4220,0
20241007,105900,151204450,4220,4220,4220,4220,0
20241007,105800,151204450,4220,4220,4220,4220,0
20241007,105700,151204450,4220,4220,4220,4220,0
20241007,105600,151204450,4220,4220,4220,4220,0
20241007,105500,151204450,4220,4220,4220,4220,0
20241007,105400,151204450,4220,4210,4220,4210,117
20241007,105300,150710770,4220,4220,4220,4220,0
20241007,105200,150710770,4220,4220,4220,4220,0
20241007,105100,150710770,4220,4220,4220,4220,200
20241007,105000,149866770,4220,4220,4220,4220,186
20241007,104900,149081850,4215,4215,4215,4215,0
20241007,104800,149081850,4215,4215,4215,4215,0
20241007,104700,149081850,4215,4215,4215,4215,2537
20241007,104600,138388395,4215,4215,4215,4215,0
20241007,104500,138388395,4215,4215,4215,4215,0
20241007,104400,138388395,4215,4215,4215,4215,51
20241007,104300,138173430,4215,4215,4215,4215,100
20241007,104200,137751930,4220,4220,4220,4220,0
20241007,104100,137751930,4220,4220,4220,4220,130
20241007,104000,137203330,4225,4225,4225,4220,106
20241007,103900,136755505,4230,4230,4230,4230,30
20241007,103800,136628605,4230,4230,4230,4230,1400
20241007,103700,130706605,4225,4230,4230,4225,1511
20241007,103600,124320075,4230,4225,4230,4225,200
20241007,103500,123474640,4230,4230,4230,4230,274
20241007,103400,122315620,4230,4230,4230,4230,42
20241007,103300,122137960,4230,4225,4230,4225,348
20241007,103200,120666780,4220,4215,4220,4215,7906
20241007,103100,87311880,4215,4215,4215,4215,250
20241007,103000,86258130,4215,4210,4215,4210,1205
20241007,102900,81179080,4210,4210,4210,4210,0
20241007,102800,81179080,4210,4210,4210,4210,500
20241007,102700,79074080,4215,4215,4215,4215,300
20241007,102600,77809580,4215,4210,4215,4210,1500
20241007,102500,71490430,4210,4210,4210,4210,0
20241007,102400,71490430,4210,4210,4210,4210,100
20241007,102300,71069430,4210,4210,4210,4210,100
20241007,102200,70648430,4210,4205,4210,4205,200
20241007,102100,69807340,4205,4200,4205,4200,119
20241007,102000,69307040,4210,4200,4210,4170,3287
20241007,101900,55543355,4205,4205,4205,4205,30
20241007,101800,55417205,4205,4205,4205,4205,1
20241007,101700,55413000,4205,4205,4205,4205,20
20241007,101600,55328900,4205,4205,4205,4205,100
20241007,101500,54908400,4205,4205,4205,4205,2
20241007,101400,54899990,4200,4200,4200,4200,1
20241007,101300,54895790,4205,4200,4205,4200,115
20241007,101200,54412290,4205,4205,4205,4205,0
20241007,101100,54412290,4205,4205,4205,4205,0
20241007,101000,54412290,4205,4205,4205,4205,0
20241007,100900,54412290,4205,4205,4205,4205,0
20241007,100800,54412290,4205,4205,4205,4205,1
20241007,100700,54408085,4200,4200,4200,4200,0
20241007,100600,54408085,4200,4200,4200,4200,1
20241007,100500,54403885,4205,4205,4205,4205,1
20241007,100400,54399680,4205,4205,4205,4205,30
20241007,100300,54273530,4210,4210,4210,4210,0
20241007,100200,54273530,4210,4210,4210,4210,0
20241007,100100,54273530,4210,4210,4210,4210,0
20241007,100000,54273530,4210,4210,4210,4210,0
20241007,095900,54273530,4210,4210,4210,4210,0
20241007,095800,54273530,4210,4210,4210,4210,0
20241007,095700,54273530,4210,4210,4210,4210,0
20241007,095600,54273530,4210,4210,4210,4210,0
20241007,095500,54273530,4210,4215,4215,4210,2
20241007,095400,54265105,4195,4195,4195,4195,139
20241007,095300,53682000,4215,4210,4215,4210,250
20241007,095200,52628340,4215,4205,4215,4205,769
20241007,095100,49388010,4215,4215,4215,4215,0
20241007,095000,49388010,4215,4215,4215,4215,0
20241007,094900,49388010,4215,4215,4215,4215,0
20241007,094800,49388010,4215,4215,4215,4215,0
20241007,094700,49388010,4215,4210,4215,4210,40
20241007,094600,49219415,4215,4215,4215,4215,0
20241007,094500,49219415,4215,4215,4215,4215,0
20241007,094400,49219415,4215,4210,4215,4210,200
20241007,094300,48376580,4190,4215,4215,4190,17
20241007,094200,48305275,4215,4210,4215,4210,225
20241007,094100,47356925,4215,4215,4215,4215,0
20241007,094000,47356925,4215,4215,4215,4215,2
20241007,093900,47348495,4215,4215,4215,4215,0
20241007,093800,47348495,4215,4215,4215,4215,0
20241007,093700,47348495,4215,4215,4215,4215,1
20241007,093600,47344280,4215,4215,4215,4215,2
20241007,093500,47335850,4215,4215,4215,4215,0
20241007,093400,47335850,4215,4210,4215,4210,131
20241007,093300,46783735,4215,4215,4215,4215,0
20241007,093200,46783735,4215,4210,4215,4210,202
20241007,093100,45932785,4220,4215,4220,4215,100
20241007,093000,45511100,4185,4215,4215,4185,562
20241007,092900,43155415,4215,4210,4215,4210,252
20241007,092800,42094205,4210,4205,4210,4200,1100
20241007,092700,37470750,4210,4205,4210,4205,518
20241007,092600,35290015,4210,4210,4210,4210,1000
20241007,092500,31080015,4205,4205,4205,4205,10
20241007,092400,31037965,4210,4210,4210,4210,0
20241007,092300,31037965,4210,4210,4210,4210,0
20241007,092200,31037965,4210,4210,4210,4210,0
20241007,092100,31037965,4210,4200,4210,4200,296
20241007,092000,29794385,4200,4205,4210,4200,1168
20241007,091900,24882350,4205,4205,4205,4205,150
20241007,091800,24251600,4205,4205,4205,4205,0
20241007,091700,24251600,4205,4205,4205,4205,0
20241007,091600,24251600,4205,4205,4205,4205,150
20241007,091500,23620850,4185,4185,4185,4185,3
20241007,091400,23608295,4200,4200,4200,4200,582
20241007,091300,21163895,4200,4185,4200,4185,632
20241007,091200,18514985,4185,4185,4185,4185,0
20241007,091100,18514985,4185,4185,4185,4185,0
20241007,091000,18514985,4185,4185,4185,4185,0
20241007,090900,18514985,4185,4185,4185,4185,0
20241007,090800,18514985,4185,4185,4185,4185,1648
20241007,090700,11618105,4185,4185,4185,4185,193
20241007,090600,10810400,4185,4160,4185,4160,820
20241007,090500,7385490,4175,4155,4180,4155,227
20241007,090400,6438135,4160,4160,4160,4160,314
20241007,090300,5131895,4160,4160,4160,4160,0
20241007,090200,5131895,4160,4160,4160,4160,302
20241007,090100,3875575,4160,4160,4160,4160,0
20241007,090000,3875575,4160,4175,4175,4160,929