KissMeData/086040/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,195900,76279165,4065,4065,4065,4065,628
20241004,195800,76279165,4065,4065,4065,4065,0
20241004,195700,76279165,4065,4065,4065,4065,0
20241004,195600,76279165,4065,4065,4065,4065,0
20241004,195500,76279165,4065,4065,4065,4065,0
20241004,195400,76279165,4065,4065,4065,4065,0
20241004,195300,76279165,4065,4065,4065,4065,0
20241004,195200,76279165,4065,4065,4065,4065,0
20241004,195100,76279165,4065,4065,4065,4065,0
20241004,195000,76279165,4065,4065,4065,4065,0
20241004,194900,76279165,4065,4065,4065,4065,0
20241004,194800,76279165,4065,4065,4065,4065,0
20241004,194700,76279165,4065,4065,4065,4065,0
20241004,194600,76279165,4065,4065,4065,4065,0
20241004,194500,76279165,4065,4065,4065,4065,0
20241004,194400,76279165,4065,4065,4065,4065,0
20241004,194300,76279165,4065,4065,4065,4065,0
20241004,194200,76279165,4065,4065,4065,4065,0
20241004,194100,76279165,4065,4065,4065,4065,0
20241004,194000,76279165,4065,4065,4065,4065,0
20241004,193900,76279165,4065,4065,4065,4065,0
20241004,193800,76279165,4065,4065,4065,4065,0
20241004,193700,76279165,4065,4065,4065,4065,0
20241004,193600,76279165,4065,4065,4065,4065,0
20241004,193500,76279165,4065,4065,4065,4065,0
20241004,193400,76279165,4065,4065,4065,4065,0
20241004,193300,76279165,4065,4065,4065,4065,0
20241004,193200,76279165,4065,4065,4065,4065,0
20241004,193100,76279165,4065,4065,4065,4065,0
20241004,193000,76279165,4065,4065,4065,4065,0
20241004,192900,76279165,4065,4065,4065,4065,628
20241004,192800,76279165,4065,4065,4065,4065,0
20241004,192700,76279165,4065,4065,4065,4065,0
20241004,192600,76279165,4065,4065,4065,4065,0
20241004,192500,76279165,4065,4065,4065,4065,0
20241004,192400,76279165,4065,4065,4065,4065,0
20241004,192300,76279165,4065,4065,4065,4065,0
20241004,192200,76279165,4065,4065,4065,4065,0
20241004,192100,76279165,4065,4065,4065,4065,0
20241004,192000,76279165,4065,4065,4065,4065,0
20241004,191900,76279165,4065,4065,4065,4065,0
20241004,191800,76279165,4065,4065,4065,4065,0
20241004,191700,76279165,4065,4065,4065,4065,0
20241004,191600,76279165,4065,4065,4065,4065,0
20241004,191500,76279165,4065,4065,4065,4065,0
20241004,191400,76279165,4065,4065,4065,4065,0
20241004,191300,76279165,4065,4065,4065,4065,0
20241004,191200,76279165,4065,4065,4065,4065,0
20241004,191100,76279165,4065,4065,4065,4065,0
20241004,191000,76279165,4065,4065,4065,4065,0
20241004,190900,76279165,4065,4065,4065,4065,0
20241004,190800,76279165,4065,4065,4065,4065,0
20241004,190700,76279165,4065,4065,4065,4065,0
20241004,190600,76279165,4065,4065,4065,4065,0
20241004,190500,76279165,4065,4065,4065,4065,0
20241004,190400,76279165,4065,4065,4065,4065,0
20241004,190300,76279165,4065,4065,4065,4065,0
20241004,190200,76279165,4065,4065,4065,4065,0
20241004,190100,76279165,4065,4065,4065,4065,0
20241004,190000,76279165,4065,4065,4065,4065,0
20241004,185900,76279165,4065,4065,4065,4065,628
20241004,185800,76279165,4065,4065,4065,4065,0
20241004,185700,76279165,4065,4065,4065,4065,0
20241004,185600,76279165,4065,4065,4065,4065,0
20241004,185500,76279165,4065,4065,4065,4065,0
20241004,185400,76279165,4065,4065,4065,4065,0
20241004,185300,76279165,4065,4065,4065,4065,0
20241004,185200,76279165,4065,4065,4065,4065,0
20241004,185100,76279165,4065,4065,4065,4065,0
20241004,185000,76279165,4065,4065,4065,4065,0
20241004,184900,76279165,4065,4065,4065,4065,0
20241004,184800,76279165,4065,4065,4065,4065,0
20241004,184700,76279165,4065,4065,4065,4065,0
20241004,184600,76279165,4065,4065,4065,4065,0
20241004,184500,76279165,4065,4065,4065,4065,0
20241004,184400,76279165,4065,4065,4065,4065,0
20241004,184300,76279165,4065,4065,4065,4065,0
20241004,184200,76279165,4065,4065,4065,4065,0
20241004,184100,76279165,4065,4065,4065,4065,0
20241004,184000,76279165,4065,4065,4065,4065,0
20241004,183900,76279165,4065,4065,4065,4065,0
20241004,183800,76279165,4065,4065,4065,4065,0
20241004,183700,76279165,4065,4065,4065,4065,0
20241004,183600,76279165,4065,4065,4065,4065,0
20241004,183500,76279165,4065,4065,4065,4065,0
20241004,183400,76279165,4065,4065,4065,4065,0
20241004,183300,76279165,4065,4065,4065,4065,0
20241004,183200,76279165,4065,4065,4065,4065,0
20241004,183100,76279165,4065,4065,4065,4065,0
20241004,183000,76279165,4065,4065,4065,4065,0
20241004,182900,76279165,4065,4065,4065,4065,628
20241004,182800,76279165,4065,4065,4065,4065,0
20241004,182700,76279165,4065,4065,4065,4065,0
20241004,182600,76279165,4065,4065,4065,4065,0
20241004,182500,76279165,4065,4065,4065,4065,0
20241004,182400,76279165,4065,4065,4065,4065,0
20241004,182300,76279165,4065,4065,4065,4065,0
20241004,182200,76279165,4065,4065,4065,4065,0
20241004,182100,76279165,4065,4065,4065,4065,0
20241004,182000,76279165,4065,4065,4065,4065,0
20241004,181900,76279165,4065,4065,4065,4065,0
20241004,181800,76279165,4065,4065,4065,4065,0
20241004,181700,76279165,4065,4065,4065,4065,0
20241004,181600,76279165,4065,4065,4065,4065,0
20241004,181500,76279165,4065,4065,4065,4065,0
20241004,181400,76279165,4065,4065,4065,4065,0
20241004,181300,76279165,4065,4065,4065,4065,0
20241004,181200,76279165,4065,4065,4065,4065,0
20241004,181100,76279165,4065,4065,4065,4065,0
20241004,181000,76279165,4065,4065,4065,4065,0
20241004,180900,76279165,4065,4065,4065,4065,0
20241004,180800,76279165,4065,4065,4065,4065,0
20241004,180700,76279165,4065,4065,4065,4065,0
20241004,180600,76279165,4065,4065,4065,4065,0
20241004,180500,76279165,4065,4065,4065,4065,0
20241004,180400,76279165,4065,4065,4065,4065,0
20241004,180300,76279165,4065,4065,4065,4065,0
20241004,180200,76279165,4065,4065,4065,4065,0
20241004,180100,76279165,4065,4065,4065,4065,0
20241004,180000,76279165,4065,4065,4065,4065,0
20241004,175900,76279165,4065,4065,4065,4065,628
20241004,175800,76279165,4065,4065,4065,4065,0
20241004,175700,76279165,4065,4065,4065,4065,0
20241004,175600,76279165,4065,4065,4065,4065,0
20241004,175500,76279165,4065,4065,4065,4065,0
20241004,175400,76279165,4065,4065,4065,4065,0
20241004,175300,76279165,4065,4065,4065,4065,0
20241004,175200,76279165,4065,4065,4065,4065,0
20241004,175100,76279165,4065,4065,4065,4065,0
20241004,175000,76279165,4065,4065,4065,4065,0
20241004,174900,76279165,4065,4065,4065,4065,0
20241004,174800,76279165,4065,4065,4065,4065,0
20241004,174700,76279165,4065,4065,4065,4065,0
20241004,174600,76279165,4065,4065,4065,4065,0
20241004,174500,76279165,4065,4065,4065,4065,0
20241004,174400,76279165,4065,4065,4065,4065,0
20241004,174300,76279165,4065,4065,4065,4065,0
20241004,174200,76279165,4065,4065,4065,4065,0
20241004,174100,76279165,4065,4065,4065,4065,0
20241004,174000,76279165,4065,4065,4065,4065,0
20241004,173900,76279165,4065,4065,4065,4065,0
20241004,173800,76279165,4065,4065,4065,4065,0
20241004,173700,76279165,4065,4065,4065,4065,0
20241004,173600,76279165,4065,4065,4065,4065,0
20241004,173500,76279165,4065,4065,4065,4065,0
20241004,173400,76279165,4065,4065,4065,4065,0
20241004,173300,76279165,4065,4065,4065,4065,0
20241004,173200,76279165,4065,4065,4065,4065,0
20241004,173100,76279165,4065,4065,4065,4065,0
20241004,173000,76279165,4065,4065,4065,4065,0
20241004,172900,76279165,4065,4065,4065,4065,628
20241004,172800,76279165,4065,4065,4065,4065,0
20241004,172700,76279165,4065,4065,4065,4065,0
20241004,172600,76279165,4065,4065,4065,4065,0
20241004,172500,76279165,4065,4065,4065,4065,0
20241004,172400,76279165,4065,4065,4065,4065,0
20241004,172300,76279165,4065,4065,4065,4065,0
20241004,172200,76279165,4065,4065,4065,4065,0
20241004,172100,76279165,4065,4065,4065,4065,0
20241004,172000,76279165,4065,4065,4065,4065,0
20241004,171900,76279165,4065,4065,4065,4065,0
20241004,171800,76279165,4065,4065,4065,4065,0
20241004,171700,76279165,4065,4065,4065,4065,0
20241004,171600,76279165,4065,4065,4065,4065,0
20241004,171500,76279165,4065,4065,4065,4065,0
20241004,171400,76279165,4065,4065,4065,4065,0
20241004,171300,76279165,4065,4065,4065,4065,0
20241004,171200,76279165,4065,4065,4065,4065,0
20241004,171100,76279165,4065,4065,4065,4065,0
20241004,171000,76279165,4065,4065,4065,4065,0
20241004,170900,76279165,4065,4065,4065,4065,0
20241004,170800,76279165,4065,4065,4065,4065,0
20241004,170700,76279165,4065,4065,4065,4065,0
20241004,170600,76279165,4065,4065,4065,4065,0
20241004,170500,76279165,4065,4065,4065,4065,0
20241004,170400,76279165,4065,4065,4065,4065,0
20241004,170300,76279165,4065,4065,4065,4065,0
20241004,170200,76279165,4065,4065,4065,4065,0
20241004,170100,76279165,4065,4065,4065,4065,0
20241004,170000,76279165,4065,4065,4065,4065,0
20241004,165900,76279165,4065,4065,4065,4065,628
20241004,165800,76279165,4065,4065,4065,4065,0
20241004,165700,76279165,4065,4065,4065,4065,0
20241004,165600,76279165,4065,4065,4065,4065,0
20241004,165500,76279165,4065,4065,4065,4065,0
20241004,165400,76279165,4065,4065,4065,4065,0
20241004,165300,76279165,4065,4065,4065,4065,0
20241004,165200,76279165,4065,4065,4065,4065,0
20241004,165100,76279165,4065,4065,4065,4065,0
20241004,165000,76279165,4065,4065,4065,4065,0
20241004,164900,76279165,4065,4065,4065,4065,0
20241004,164800,76279165,4065,4065,4065,4065,0
20241004,164700,76279165,4065,4065,4065,4065,0
20241004,164600,76279165,4065,4065,4065,4065,0
20241004,164500,76279165,4065,4065,4065,4065,0
20241004,164400,76279165,4065,4065,4065,4065,0
20241004,164300,76279165,4065,4065,4065,4065,0
20241004,164200,76279165,4065,4065,4065,4065,0
20241004,164100,76279165,4065,4065,4065,4065,0
20241004,164000,76279165,4065,4065,4065,4065,0
20241004,163900,76279165,4065,4065,4065,4065,0
20241004,163800,76279165,4065,4065,4065,4065,0
20241004,163700,76279165,4065,4065,4065,4065,0
20241004,163600,76279165,4065,4065,4065,4065,0
20241004,163500,76279165,4065,4065,4065,4065,0
20241004,163400,76279165,4065,4065,4065,4065,0
20241004,163300,76279165,4065,4065,4065,4065,0
20241004,163200,76279165,4065,4065,4065,4065,0
20241004,163100,76279165,4065,4065,4065,4065,0
20241004,163000,76279165,4065,4065,4065,4065,0
20241004,162900,76279165,4065,4065,4065,4065,628
20241004,162800,76279165,4065,4065,4065,4065,0
20241004,162700,76279165,4065,4065,4065,4065,0
20241004,162600,76279165,4065,4065,4065,4065,0
20241004,162500,76279165,4065,4065,4065,4065,0
20241004,162400,76279165,4065,4065,4065,4065,0
20241004,162300,76279165,4065,4065,4065,4065,0
20241004,162200,76279165,4065,4065,4065,4065,0
20241004,162100,76279165,4065,4065,4065,4065,0
20241004,162000,76279165,4065,4065,4065,4065,0
20241004,161900,76279165,4065,4065,4065,4065,0
20241004,161800,76279165,4065,4065,4065,4065,0
20241004,161700,76279165,4065,4065,4065,4065,0
20241004,161600,76279165,4065,4065,4065,4065,0
20241004,161500,76279165,4065,4065,4065,4065,0
20241004,161400,76279165,4065,4065,4065,4065,0
20241004,161300,76279165,4065,4065,4065,4065,0
20241004,161200,76279165,4065,4065,4065,4065,0
20241004,161100,76279165,4065,4065,4065,4065,0
20241004,161000,76279165,4065,4065,4065,4065,0
20241004,160900,76279165,4065,4065,4065,4065,0
20241004,160800,76279165,4065,4065,4065,4065,0
20241004,160700,76279165,4065,4065,4065,4065,0
20241004,160600,76279165,4065,4065,4065,4065,0
20241004,160500,76279165,4065,4065,4065,4065,0
20241004,160400,76279165,4065,4065,4065,4065,0
20241004,160300,76279165,4065,4065,4065,4065,0
20241004,160200,76279165,4065,4065,4065,4065,0
20241004,160100,76279165,4065,4065,4065,4065,0
20241004,160000,76279165,4065,4065,4065,4065,0
20241004,155900,76279165,4065,4065,4065,4065,628
20241004,155800,76279165,4065,4065,4065,4065,0
20241004,155700,76279165,4065,4065,4065,4065,0
20241004,155600,76279165,4065,4065,4065,4065,0
20241004,155500,76279165,4065,4065,4065,4065,0
20241004,155400,76279165,4065,4065,4065,4065,0
20241004,155300,76279165,4065,4065,4065,4065,0
20241004,155200,76279165,4065,4065,4065,4065,0
20241004,155100,76279165,4065,4065,4065,4065,0
20241004,155000,76279165,4065,4065,4065,4065,0
20241004,154900,76279165,4065,4065,4065,4065,0
20241004,154800,76279165,4065,4065,4065,4065,0
20241004,154700,76279165,4065,4065,4065,4065,0
20241004,154600,76279165,4065,4065,4065,4065,0
20241004,154500,76279165,4065,4065,4065,4065,0
20241004,154400,76279165,4065,4065,4065,4065,0
20241004,154300,76279165,4065,4065,4065,4065,0
20241004,154200,76279165,4065,4065,4065,4065,0
20241004,154100,76279165,4065,4065,4065,4065,0
20241004,154000,76279165,4065,4065,4065,4065,0
20241004,153900,76279165,4065,4065,4065,4065,0
20241004,153800,76279165,4065,4065,4065,4065,0
20241004,153700,76279165,4065,4065,4065,4065,0
20241004,153600,76279165,4065,4065,4065,4065,0
20241004,153500,76279165,4065,4065,4065,4065,0
20241004,153400,76279165,4065,4065,4065,4065,0
20241004,153300,76279165,4065,4065,4065,4065,0
20241004,153200,76279165,4065,4065,4065,4065,0
20241004,153100,76279165,4065,4065,4065,4065,0
20241004,153000,76279165,4065,4065,4065,4065,628
20241004,152900,73726345,4065,4065,4065,4065,0
20241004,152800,73726345,4065,4065,4065,4065,0
20241004,152700,73726345,4065,4065,4065,4065,0
20241004,152600,73726345,4065,4065,4065,4065,0
20241004,152500,73726345,4065,4065,4065,4065,0
20241004,152400,73726345,4065,4065,4065,4065,0
20241004,152300,73726345,4065,4065,4065,4065,0
20241004,152200,73726345,4065,4065,4065,4065,0
20241004,152100,73726345,4065,4065,4065,4065,0
20241004,152000,73726345,4065,4065,4065,4065,0
20241004,151900,73726345,4065,4070,4070,4065,133
20241004,151800,73185050,4065,4085,4085,4065,2328
20241004,151700,63704950,4080,4085,4090,4080,635
20241004,151600,61113630,4085,4090,4090,4085,3
20241004,151500,61101370,4080,4080,4080,4080,0
20241004,151400,61101370,4080,4080,4080,4080,0
20241004,151300,61101370,4080,4080,4090,4080,6
20241004,151200,61076865,4085,4080,4090,4080,5
20241004,151100,61056445,4090,4085,4090,4085,2
20241004,151000,61048270,4080,4080,4080,4080,0
20241004,150900,61048270,4080,4080,4080,4080,0
20241004,150800,61048270,4080,4080,4080,4080,0
20241004,150700,61048270,4080,4080,4080,4080,0
20241004,150600,61048270,4080,4085,4085,4080,11
20241004,150500,61003340,4080,4080,4080,4080,0
20241004,150400,61003340,4080,4080,4080,4080,0
20241004,150300,61003340,4080,4080,4080,4080,0
20241004,150200,61003340,4080,4080,4080,4080,195
20241004,150100,60207740,4090,4085,4090,4085,24
20241004,150000,60109640,4080,4090,4090,4080,685
20241004,145900,57311195,4090,4090,4090,4090,2
20241004,145800,57303015,4090,4090,4090,4090,0
20241004,145700,57303015,4090,4090,4090,4090,0
20241004,145600,57303015,4090,4090,4090,4090,0
20241004,145500,57303015,4090,4090,4090,4090,4
20241004,145400,57286655,4090,4090,4090,4090,0
20241004,145300,57286655,4090,4090,4090,4090,0
20241004,145200,57286655,4090,4090,4090,4090,0
20241004,145100,57286655,4090,4095,4095,4090,116
20241004,145000,56811865,4095,4095,4095,4095,9
20241004,144900,56775010,4100,4100,4100,4100,5
20241004,144800,56754510,4100,4100,4100,4100,0
20241004,144700,56754510,4100,4100,4100,4100,0
20241004,144600,56754510,4100,4100,4100,4100,0
20241004,144500,56754510,4100,4100,4100,4100,0
20241004,144400,56754510,4100,4100,4100,4100,0
20241004,144300,56754510,4100,4100,4100,4100,0
20241004,144200,56754510,4100,4100,4100,4100,0
20241004,144100,56754510,4100,4100,4100,4100,1
20241004,144000,56750410,4095,4095,4095,4095,0
20241004,143900,56750410,4095,4095,4095,4095,1
20241004,143800,56746315,4100,4100,4100,4100,0
20241004,143700,56746315,4100,4100,4100,4100,0
20241004,143600,56746315,4100,4100,4100,4100,123
20241004,143500,56242015,4115,4115,4115,4115,88
20241004,143400,55879895,4115,4115,4115,4115,12
20241004,143300,55830515,4120,4120,4120,4120,0
20241004,143200,55830515,4120,4120,4120,4120,0
20241004,143100,55830515,4120,4120,4120,4120,0
20241004,143000,55830515,4120,4120,4120,4120,0
20241004,142900,55830515,4120,4120,4120,4120,0
20241004,142800,55830515,4120,4120,4120,4120,1
20241004,142700,55826395,4100,4100,4100,4100,0
20241004,142600,55826395,4100,4100,4100,4100,0
20241004,142500,55826395,4100,4100,4100,4100,0
20241004,142400,55826395,4100,4100,4100,4100,5
20241004,142300,55805895,4100,4100,4100,4100,0
20241004,142200,55805895,4100,4100,4100,4100,0
20241004,142100,55805895,4100,4100,4100,4100,0
20241004,142000,55805895,4100,4100,4100,4100,0
20241004,141900,55805895,4100,4100,4100,4100,36
20241004,141800,55658295,4125,4125,4125,4125,0
20241004,141700,55658295,4125,4125,4125,4125,0
20241004,141600,55658295,4125,4125,4125,4125,0
20241004,141500,55658295,4125,4125,4125,4125,0
20241004,141400,55658295,4125,4125,4125,4125,0
20241004,141300,55658295,4125,4125,4125,4125,0
20241004,141200,55658295,4125,4125,4125,4125,0
20241004,141100,55658295,4125,4125,4125,4125,0
20241004,141000,55658295,4125,4125,4125,4125,0
20241004,140900,55658295,4125,4125,4125,4125,0
20241004,140800,55658295,4125,4125,4125,4125,0
20241004,140700,55658295,4125,4125,4125,4125,0
20241004,140600,55658295,4125,4125,4125,4125,0
20241004,140500,55658295,4125,4125,4125,4125,0
20241004,140400,55658295,4125,4125,4125,4125,0
20241004,140300,55658295,4125,4125,4125,4125,0
20241004,140200,55658295,4125,4125,4125,4125,0
20241004,140100,55658295,4125,4125,4125,4125,0
20241004,140000,55658295,4125,4120,4125,4120,111
20241004,135900,55200920,4120,4120,4120,4120,1
20241004,135800,55196800,4115,4115,4115,4115,0
20241004,135700,55196800,4115,4115,4115,4115,2
20241004,135600,55188570,4115,4115,4115,4115,0
20241004,135500,55188570,4115,4115,4115,4115,0
20241004,135400,55188570,4115,4115,4115,4115,0
20241004,135300,55188570,4115,4115,4115,4115,0
20241004,135200,55188570,4115,4115,4115,4115,0
20241004,135100,55188570,4115,4115,4115,4115,0
20241004,135000,55188570,4115,4115,4115,4115,0
20241004,134900,55188570,4115,4115,4115,4115,0
20241004,134800,55188570,4115,4115,4115,4115,0
20241004,134700,55188570,4115,4115,4115,4115,0
20241004,134600,55188570,4115,4115,4115,4115,0
20241004,134500,55188570,4115,4115,4115,4115,0
20241004,134400,55188570,4115,4115,4115,4115,0
20241004,134300,55188570,4115,4115,4115,4115,0
20241004,134200,55188570,4115,4115,4115,4115,0
20241004,134100,55188570,4115,4115,4115,4115,0
20241004,134000,55188570,4115,4115,4115,4115,0
20241004,133900,55188570,4115,4115,4115,4115,0
20241004,133800,55188570,4115,4115,4115,4115,0
20241004,133700,55188570,4115,4115,4115,4115,0
20241004,133600,55188570,4115,4115,4115,4115,0
20241004,133500,55188570,4115,4115,4115,4115,2
20241004,133400,55180340,4120,4120,4120,4120,0
20241004,133300,55180340,4120,4120,4120,4120,0
20241004,133200,55180340,4120,4120,4120,4120,0
20241004,133100,55180340,4120,4120,4120,4120,0
20241004,133000,55180340,4120,4120,4120,4120,0
20241004,132900,55180340,4120,4120,4120,4120,0
20241004,132800,55180340,4120,4120,4120,4120,0
20241004,132700,55180340,4120,4120,4120,4120,0
20241004,132600,55180340,4120,4120,4120,4120,0
20241004,132500,55180340,4120,4120,4120,4120,0
20241004,132400,55180340,4120,4120,4120,4120,0
20241004,132300,55180340,4120,4120,4120,4120,0
20241004,132200,55180340,4120,4120,4120,4120,0
20241004,132100,55180340,4120,4120,4120,4120,0
20241004,132000,55180340,4120,4120,4120,4120,0
20241004,131900,55180340,4120,4120,4120,4120,0
20241004,131800,55180340,4120,4120,4120,4120,0
20241004,131700,55180340,4120,4120,4120,4120,0
20241004,131600,55180340,4120,4120,4120,4120,5
20241004,131500,55159740,4120,4120,4120,4120,0
20241004,131400,55159740,4120,4120,4120,4120,0
20241004,131300,55159740,4120,4120,4120,4120,0
20241004,131200,55159740,4120,4120,4120,4120,0
20241004,131100,55159740,4120,4120,4120,4120,0
20241004,131000,55159740,4120,4120,4120,4120,0
20241004,130900,55159740,4120,4120,4120,4115,4
20241004,130800,55143270,4100,4100,4100,4100,0
20241004,130700,55143270,4100,4100,4100,4100,0
20241004,130600,55143270,4100,4100,4100,4100,0
20241004,130500,55143270,4100,4100,4100,4100,0
20241004,130400,55143270,4100,4100,4100,4100,0
20241004,130300,55143270,4100,4100,4100,4100,0
20241004,130200,55143270,4100,4100,4100,4100,0
20241004,130100,55143270,4100,4100,4100,4100,81
20241004,130000,54811170,4100,4100,4100,4100,0
20241004,125900,54811170,4100,4100,4100,4100,10
20241004,125800,54770170,4100,4100,4100,4100,0
20241004,125700,54770170,4100,4100,4100,4100,3
20241004,125600,54757870,4100,4100,4100,4100,0
20241004,125500,54757870,4100,4100,4100,4100,0
20241004,125400,54757870,4100,4100,4100,4100,0
20241004,125300,54757870,4100,4100,4100,4100,0
20241004,125200,54757870,4100,4100,4100,4100,0
20241004,125100,54757870,4100,4100,4100,4100,0
20241004,125000,54757870,4100,4100,4100,4100,300
20241004,124900,53527870,4100,4100,4100,4100,0
20241004,124800,53527870,4100,4100,4100,4100,0
20241004,124700,53527870,4100,4100,4100,4100,0
20241004,124600,53527870,4100,4100,4100,4100,0
20241004,124500,53527870,4100,4100,4100,4100,0
20241004,124400,53527870,4100,4100,4100,4100,0
20241004,124300,53527870,4100,4100,4100,4100,0
20241004,124200,53527870,4100,4100,4100,4100,0
20241004,124100,53527870,4100,4100,4100,4100,0
20241004,124000,53527870,4100,4100,4100,4100,1137
20241004,123900,48866170,4120,4120,4120,4120,0
20241004,123800,48866170,4120,4120,4120,4120,0
20241004,123700,48866170,4120,4120,4120,4120,0
20241004,123600,48866170,4120,4105,4120,4105,3
20241004,123500,48853840,4105,4105,4105,4105,98
20241004,123400,48451550,4105,4105,4105,4105,0
20241004,123300,48451550,4105,4105,4105,4105,0
20241004,123200,48451550,4105,4105,4105,4105,164
20241004,123100,47778330,4105,4105,4105,4105,0
20241004,123000,47778330,4105,4105,4105,4105,0
20241004,122900,47778330,4105,4105,4105,4105,0
20241004,122800,47778330,4105,4105,4105,4105,0
20241004,122700,47778330,4105,4105,4105,4105,0
20241004,122600,47778330,4105,4105,4105,4105,0
20241004,122500,47778330,4105,4105,4105,4105,0
20241004,122400,47778330,4105,4105,4105,4105,1
20241004,122300,47774225,4120,4120,4120,4120,0
20241004,122200,47774225,4120,4120,4120,4120,0
20241004,122100,47774225,4120,4120,4120,4120,0
20241004,122000,47774225,4120,4115,4120,4110,38
20241004,121900,47617920,4120,4120,4120,4120,0
20241004,121800,47617920,4120,4120,4120,4120,0
20241004,121700,47617920,4120,4120,4120,4120,0
20241004,121600,47617920,4120,4120,4120,4120,0
20241004,121500,47617920,4120,4120,4120,4120,0
20241004,121400,47617920,4120,4120,4120,4120,0
20241004,121300,47617920,4120,4120,4120,4120,2
20241004,121200,47609680,4120,4120,4120,4120,0
20241004,121100,47609680,4120,4120,4120,4120,0
20241004,121000,47609680,4120,4120,4120,4120,0
20241004,120900,47609680,4120,4120,4120,4120,0
20241004,120800,47609680,4120,4120,4120,4120,0
20241004,120700,47609680,4120,4120,4120,4120,0
20241004,120600,47609680,4120,4120,4120,4120,0
20241004,120500,47609680,4120,4120,4120,4120,0
20241004,120400,47609680,4120,4120,4120,4120,0
20241004,120300,47609680,4120,4120,4120,4120,0
20241004,120200,47609680,4120,4120,4120,4120,0
20241004,120100,47609680,4120,4120,4120,4120,0
20241004,120000,47609680,4120,4120,4120,4120,0
20241004,115900,47609680,4120,4120,4120,4120,0
20241004,115800,47609680,4120,4120,4120,4120,0
20241004,115700,47609680,4120,4120,4120,4120,0
20241004,115600,47609680,4120,4120,4120,4120,0
20241004,115500,47609680,4120,4120,4120,4120,0
20241004,115400,47609680,4120,4120,4120,4120,0
20241004,115300,47609680,4120,4120,4120,4120,0
20241004,115200,47609680,4120,4120,4120,4120,0
20241004,115100,47609680,4120,4120,4120,4120,0
20241004,115000,47609680,4120,4120,4120,4120,0
20241004,114900,47609680,4120,4120,4120,4120,0
20241004,114800,47609680,4120,4120,4120,4120,2
20241004,114700,47601440,4115,4105,4115,4105,2
20241004,114600,47593220,4130,4130,4130,4130,0
20241004,114500,47593220,4130,4130,4130,4130,0
20241004,114400,47593220,4130,4130,4130,4130,0
20241004,114300,47593220,4130,4125,4130,4125,66
20241004,114200,47320645,4105,4105,4105,4105,0
20241004,114100,47320645,4105,4115,4115,4105,617
20241004,114000,44787240,4115,4115,4115,4115,1
20241004,113900,44783125,4130,4130,4130,4130,54
20241004,113800,44560105,4130,4130,4130,4130,0
20241004,113700,44560105,4130,4130,4130,4130,0
20241004,113600,44560105,4130,4130,4130,4130,0
20241004,113500,44560105,4130,4130,4130,4130,0
20241004,113400,44560105,4130,4130,4130,4130,5
20241004,113300,44539455,4120,4120,4120,4120,0
20241004,113200,44539455,4120,4120,4120,4120,28
20241004,113100,44424095,4120,4120,4120,4120,0
20241004,113000,44424095,4120,4120,4120,4120,0
20241004,112900,44424095,4120,4120,4120,4120,0
20241004,112800,44424095,4120,4120,4120,4120,0
20241004,112700,44424095,4120,4120,4120,4120,49
20241004,112600,44222215,4120,4120,4120,4120,1
20241004,112500,44218095,4130,4125,4130,4125,10
20241004,112400,44176840,4125,4130,4130,4125,15
20241004,112300,44114895,4135,4135,4135,4135,0
20241004,112200,44114895,4135,4135,4135,4135,0
20241004,112100,44114895,4135,4135,4135,4135,7
20241004,112000,44085950,4140,4140,4140,4140,1
20241004,111900,44081810,4145,4145,4145,4145,0
20241004,111800,44081810,4145,4145,4145,4145,0
20241004,111700,44081810,4145,4145,4145,4145,0
20241004,111600,44081810,4145,4145,4145,4145,0
20241004,111500,44081810,4145,4145,4145,4145,0
20241004,111400,44081810,4145,4145,4145,4145,0
20241004,111300,44081810,4145,4145,4145,4145,0
20241004,111200,44081810,4145,4145,4145,4145,0
20241004,111100,44081810,4145,4145,4145,4145,2
20241004,111000,44073520,4155,4155,4155,4155,0
20241004,110900,44073520,4155,4155,4155,4155,4
20241004,110800,44056900,4155,4155,4155,4155,11
20241004,110700,44011195,4160,4160,4160,4160,0
20241004,110600,44011195,4160,4160,4160,4160,1
20241004,110500,44007035,4155,4155,4155,4155,208
20241004,110400,43142795,4155,4155,4160,4155,113
20241004,110300,42673180,4155,4155,4155,4155,0
20241004,110200,42673180,4155,4150,4155,4150,265
20241004,110100,41572300,4150,4150,4150,4150,0
20241004,110000,41572300,4150,4150,4150,4150,0
20241004,105900,41572300,4150,4150,4150,4150,0
20241004,105800,41572300,4150,4150,4150,4150,0
20241004,105700,41572300,4150,4150,4150,4150,37
20241004,105600,41418750,4150,4150,4150,4150,1
20241004,105500,41414600,4150,4150,4150,4150,20
20241004,105400,41331600,4150,4150,4150,4150,0
20241004,105300,41331600,4150,4150,4150,4150,0
20241004,105200,41331600,4150,4150,4150,4150,0
20241004,105100,41331600,4150,4150,4150,4150,2
20241004,105000,41323300,4125,4125,4125,4125,0
20241004,104900,41323300,4125,4125,4125,4125,1580
20241004,104800,34805800,4125,4125,4125,4125,0
20241004,104700,34805800,4125,4125,4125,4125,0
20241004,104600,34805800,4125,4125,4125,4125,0
20241004,104500,34805800,4125,4125,4125,4125,0
20241004,104400,34805800,4125,4145,4145,4125,3346
20241004,104300,20999545,4145,4145,4145,4145,0
20241004,104200,20999545,4145,4145,4145,4145,50
20241004,104100,20792295,4145,4145,4145,4145,359
20241004,104000,19304240,4140,4130,4140,4130,613
20241004,103900,16769880,4125,4125,4125,4125,0
20241004,103800,16769880,4125,4125,4125,4125,0
20241004,103700,16769880,4125,4125,4125,4125,0
20241004,103600,16769880,4125,4125,4125,4125,100
20241004,103500,16357380,4130,4125,4130,4125,137
20241004,103400,15792190,4125,4125,4125,4125,0
20241004,103300,15792190,4125,4125,4125,4125,0
20241004,103200,15792190,4125,4125,4125,4125,0
20241004,103100,15792190,4125,4125,4125,4125,0
20241004,103000,15792190,4125,4125,4125,4125,0
20241004,102900,15792190,4125,4125,4125,4125,0
20241004,102800,15792190,4125,4125,4125,4125,0
20241004,102700,15792190,4125,4125,4125,4125,0
20241004,102600,15792190,4125,4125,4125,4125,0
20241004,102500,15792190,4125,4125,4125,4125,3
20241004,102400,15779815,4125,4125,4125,4125,50
20241004,102300,15573565,4120,4110,4120,4110,309
20241004,102200,14301880,4105,4105,4105,4105,0
20241004,102100,14301880,4105,4105,4105,4105,0
20241004,102000,14301880,4105,4105,4105,4105,8
20241004,101900,14269040,4105,4105,4105,4105,0
20241004,101800,14269040,4105,4105,4105,4105,0
20241004,101700,14269040,4105,4105,4105,4105,0
20241004,101600,14269040,4105,4105,4105,4105,2
20241004,101500,14260830,4100,4100,4100,4100,0
20241004,101400,14260830,4100,4100,4100,4100,176
20241004,101300,13539230,4100,4100,4100,4100,0
20241004,101200,13539230,4100,4100,4100,4100,0
20241004,101100,13539230,4100,4100,4100,4100,0
20241004,101000,13539230,4100,4100,4100,4100,0
20241004,100900,13539230,4100,4100,4100,4100,200
20241004,100800,12719230,4110,4110,4110,4110,7
20241004,100700,12690460,4105,4105,4105,4105,0
20241004,100600,12690460,4105,4105,4105,4105,0
20241004,100500,12690460,4105,4105,4105,4105,5
20241004,100400,12669935,4105,4105,4105,4105,92
20241004,100300,12292275,4100,4100,4100,4100,120
20241004,100200,11800275,4095,4095,4095,4095,0
20241004,100100,11800275,4095,4095,4095,4095,0
20241004,100000,11800275,4095,4095,4095,4095,0
20241004,095900,11800275,4095,4095,4095,4095,0
20241004,095800,11800275,4095,4095,4095,4095,0
20241004,095700,11800275,4095,4095,4095,4095,0
20241004,095600,11800275,4095,4095,4095,4095,0
20241004,095500,11800275,4095,4095,4095,4095,0
20241004,095400,11800275,4095,4085,4095,4085,2
20241004,095300,11792095,4090,4095,4095,4090,3
20241004,095200,11779820,4095,4095,4095,4095,0
20241004,095100,11779820,4095,4095,4095,4095,2
20241004,095000,11771630,4095,4095,4095,4095,597
20241004,094900,9326915,4090,4090,4090,4090,367
20241004,094800,7825885,4085,4085,4085,4085,0
20241004,094700,7825885,4085,4085,4085,4085,0
20241004,094600,7825885,4085,4085,4085,4085,3
20241004,094500,7813630,4070,4070,4070,4070,0
20241004,094400,7813630,4070,4085,4090,4070,580
20241004,094300,5443505,4070,4085,4085,4070,2
20241004,094200,5435350,4085,4085,4085,4085,3
20241004,094100,5423095,4070,4070,4070,4070,0
20241004,094000,5423095,4070,4070,4070,4070,0
20241004,093900,5423095,4070,4070,4070,4070,1
20241004,093800,5419025,4080,4080,4080,4080,0
20241004,093700,5419025,4080,4080,4080,4080,0
20241004,093600,5419025,4080,4080,4080,4080,0
20241004,093500,5419025,4080,4080,4080,4080,0
20241004,093400,5419025,4080,4080,4080,4080,0
20241004,093300,5419025,4080,4080,4080,4080,0
20241004,093200,5419025,4080,4080,4080,4080,1
20241004,093100,5414945,4080,4080,4080,4080,0
20241004,093000,5414945,4080,4080,4080,4080,2
20241004,092900,5406785,4080,4070,4080,4070,3
20241004,092800,5394555,4080,4080,4080,4080,1
20241004,092700,5390475,4080,4075,4080,4070,102
20241004,092600,4974825,4080,4070,4080,4070,519
20241004,092500,2857315,4070,4070,4070,4070,1
20241004,092400,2853245,4075,4075,4075,4075,6
20241004,092300,2828795,4065,4065,4065,4065,0
20241004,092200,2828795,4065,4065,4075,4065,3
20241004,092100,2816590,4070,4070,4070,4070,140
20241004,092000,2246790,4070,4070,4070,4070,0
20241004,091900,2246790,4070,4070,4070,4070,1
20241004,091800,2242720,4075,4075,4075,4075,29
20241004,091700,2124545,4075,4075,4075,4075,1
20241004,091600,2120470,4075,4075,4075,4075,0
20241004,091500,2120470,4075,4075,4075,4075,0
20241004,091400,2120470,4075,4075,4075,4075,0
20241004,091300,2120470,4075,4080,4080,4075,5
20241004,091200,2100075,4090,4090,4090,4090,1
20241004,091100,2095985,4085,4085,4085,4085,1
20241004,091000,2091900,4080,4080,4080,4080,0
20241004,090900,2091900,4080,4080,4080,4080,0
20241004,090800,2091900,4080,4080,4080,4080,0
20241004,090700,2091900,4080,4085,4090,4080,66
20241004,090600,1821995,4085,4080,4085,4080,48
20241004,090500,1625965,4080,4075,4085,4070,13
20241004,090400,1572925,4070,4075,4075,4070,2
20241004,090300,1564780,4065,4075,4075,4065,124
20241004,090200,1060100,4070,4075,4075,4070,101
20241004,090100,648980,4070,4070,4070,4070,1
20241004,090000,644910,4085,4080,4085,4080,158