KissMeData/088340/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,200000,5866544880,13070,13070,13070,13070,3787
20241004,195900,5866544880,13070,13070,13070,13070,0
20241004,195800,5866544880,13070,13070,13070,13070,0
20241004,195700,5866544880,13070,13070,13070,13070,0
20241004,195600,5866544880,13070,13070,13070,13070,0
20241004,195500,5866544880,13070,13070,13070,13070,0
20241004,195400,5866544880,13070,13070,13070,13070,0
20241004,195300,5866544880,13070,13070,13070,13070,0
20241004,195200,5866544880,13070,13070,13070,13070,0
20241004,195100,5866544880,13070,13070,13070,13070,0
20241004,195000,5866544880,13070,13070,13070,13070,0
20241004,194900,5866544880,13070,13070,13070,13070,0
20241004,194800,5866544880,13070,13070,13070,13070,0
20241004,194700,5866544880,13070,13070,13070,13070,0
20241004,194600,5866544880,13070,13070,13070,13070,0
20241004,194500,5866544880,13070,13070,13070,13070,0
20241004,194400,5866544880,13070,13070,13070,13070,0
20241004,194300,5866544880,13070,13070,13070,13070,0
20241004,194200,5866544880,13070,13070,13070,13070,0
20241004,194100,5866544880,13070,13070,13070,13070,0
20241004,194000,5866544880,13070,13070,13070,13070,0
20241004,193900,5866544880,13070,13070,13070,13070,0
20241004,193800,5866544880,13070,13070,13070,13070,0
20241004,193700,5866544880,13070,13070,13070,13070,0
20241004,193600,5866544880,13070,13070,13070,13070,0
20241004,193500,5866544880,13070,13070,13070,13070,0
20241004,193400,5866544880,13070,13070,13070,13070,0
20241004,193300,5866544880,13070,13070,13070,13070,0
20241004,193200,5866544880,13070,13070,13070,13070,0
20241004,193100,5866544880,13070,13070,13070,13070,0
20241004,193000,5866544880,13070,13070,13070,13070,3787
20241004,192900,5866544880,13070,13070,13070,13070,0
20241004,192800,5866544880,13070,13070,13070,13070,0
20241004,192700,5866544880,13070,13070,13070,13070,0
20241004,192600,5866544880,13070,13070,13070,13070,0
20241004,192500,5866544880,13070,13070,13070,13070,0
20241004,192400,5866544880,13070,13070,13070,13070,0
20241004,192300,5866544880,13070,13070,13070,13070,0
20241004,192200,5866544880,13070,13070,13070,13070,0
20241004,192100,5866544880,13070,13070,13070,13070,0
20241004,192000,5866544880,13070,13070,13070,13070,0
20241004,191900,5866544880,13070,13070,13070,13070,0
20241004,191800,5866544880,13070,13070,13070,13070,0
20241004,191700,5866544880,13070,13070,13070,13070,0
20241004,191600,5866544880,13070,13070,13070,13070,0
20241004,191500,5866544880,13070,13070,13070,13070,0
20241004,191400,5866544880,13070,13070,13070,13070,0
20241004,191300,5866544880,13070,13070,13070,13070,0
20241004,191200,5866544880,13070,13070,13070,13070,0
20241004,191100,5866544880,13070,13070,13070,13070,0
20241004,191000,5866544880,13070,13070,13070,13070,0
20241004,190900,5866544880,13070,13070,13070,13070,0
20241004,190800,5866544880,13070,13070,13070,13070,0
20241004,190700,5866544880,13070,13070,13070,13070,0
20241004,190600,5866544880,13070,13070,13070,13070,0
20241004,190500,5866544880,13070,13070,13070,13070,0
20241004,190400,5866544880,13070,13070,13070,13070,0
20241004,190300,5866544880,13070,13070,13070,13070,0
20241004,190200,5866544880,13070,13070,13070,13070,0
20241004,190100,5866544880,13070,13070,13070,13070,0
20241004,190000,5866544880,13070,13070,13070,13070,3787
20241004,185900,5866544880,13070,13070,13070,13070,0
20241004,185800,5866544880,13070,13070,13070,13070,0
20241004,185700,5866544880,13070,13070,13070,13070,0
20241004,185600,5866544880,13070,13070,13070,13070,0
20241004,185500,5866544880,13070,13070,13070,13070,0
20241004,185400,5866544880,13070,13070,13070,13070,0
20241004,185300,5866544880,13070,13070,13070,13070,0
20241004,185200,5866544880,13070,13070,13070,13070,0
20241004,185100,5866544880,13070,13070,13070,13070,0
20241004,185000,5866544880,13070,13070,13070,13070,0
20241004,184900,5866544880,13070,13070,13070,13070,0
20241004,184800,5866544880,13070,13070,13070,13070,0
20241004,184700,5866544880,13070,13070,13070,13070,0
20241004,184600,5866544880,13070,13070,13070,13070,0
20241004,184500,5866544880,13070,13070,13070,13070,0
20241004,184400,5866544880,13070,13070,13070,13070,0
20241004,184300,5866544880,13070,13070,13070,13070,0
20241004,184200,5866544880,13070,13070,13070,13070,0
20241004,184100,5866544880,13070,13070,13070,13070,0
20241004,184000,5866544880,13070,13070,13070,13070,0
20241004,183900,5866544880,13070,13070,13070,13070,0
20241004,183800,5866544880,13070,13070,13070,13070,0
20241004,183700,5866544880,13070,13070,13070,13070,0
20241004,183600,5866544880,13070,13070,13070,13070,0
20241004,183500,5866544880,13070,13070,13070,13070,0
20241004,183400,5866544880,13070,13070,13070,13070,0
20241004,183300,5866544880,13070,13070,13070,13070,0
20241004,183200,5866544880,13070,13070,13070,13070,0
20241004,183100,5866544880,13070,13070,13070,13070,0
20241004,183000,5866544880,13070,13070,13070,13070,3787
20241004,182900,5866544880,13070,13070,13070,13070,0
20241004,182800,5866544880,13070,13070,13070,13070,0
20241004,182700,5866544880,13070,13070,13070,13070,0
20241004,182600,5866544880,13070,13070,13070,13070,0
20241004,182500,5866544880,13070,13070,13070,13070,0
20241004,182400,5866544880,13070,13070,13070,13070,0
20241004,182300,5866544880,13070,13070,13070,13070,0
20241004,182200,5866544880,13070,13070,13070,13070,0
20241004,182100,5866544880,13070,13070,13070,13070,0
20241004,182000,5866544880,13070,13070,13070,13070,0
20241004,181900,5866544880,13070,13070,13070,13070,0
20241004,181800,5866544880,13070,13070,13070,13070,0
20241004,181700,5866544880,13070,13070,13070,13070,0
20241004,181600,5866544880,13070,13070,13070,13070,0
20241004,181500,5866544880,13070,13070,13070,13070,0
20241004,181400,5866544880,13070,13070,13070,13070,0
20241004,181300,5866544880,13070,13070,13070,13070,0
20241004,181200,5866544880,13070,13070,13070,13070,0
20241004,181100,5866544880,13070,13070,13070,13070,0
20241004,181000,5866544880,13070,13070,13070,13070,0
20241004,180900,5866544880,13070,13070,13070,13070,0
20241004,180800,5866544880,13070,13070,13070,13070,0
20241004,180700,5866544880,13070,13070,13070,13070,0
20241004,180600,5866544880,13070,13070,13070,13070,0
20241004,180500,5866544880,13070,13070,13070,13070,0
20241004,180400,5866544880,13070,13070,13070,13070,0
20241004,180300,5866544880,13070,13070,13070,13070,0
20241004,180200,5866544880,13070,13070,13070,13070,0
20241004,180100,5866544880,13070,13070,13070,13070,0
20241004,180000,5866544880,13070,13070,13070,13070,3787
20241004,175900,5866544880,13070,13070,13070,13070,0
20241004,175800,5866544880,13070,13070,13070,13070,0
20241004,175700,5866544880,13070,13070,13070,13070,0
20241004,175600,5866544880,13070,13070,13070,13070,0
20241004,175500,5866544880,13070,13070,13070,13070,0
20241004,175400,5866544880,13070,13070,13070,13070,0
20241004,175300,5866544880,13070,13070,13070,13070,0
20241004,175200,5866544880,13070,13070,13070,13070,0
20241004,175100,5866544880,13070,13070,13070,13070,0
20241004,175000,5866544880,13070,13070,13070,13070,0
20241004,174900,5866544880,13070,13070,13070,13070,0
20241004,174800,5866544880,13070,13070,13070,13070,0
20241004,174700,5866544880,13070,13070,13070,13070,0
20241004,174600,5866544880,13070,13070,13070,13070,0
20241004,174500,5866544880,13070,13070,13070,13070,0
20241004,174400,5866544880,13070,13070,13070,13070,0
20241004,174300,5866544880,13070,13070,13070,13070,0
20241004,174200,5866544880,13070,13070,13070,13070,0
20241004,174100,5866544880,13070,13070,13070,13070,0
20241004,174000,5866544880,13070,13070,13070,13070,0
20241004,173900,5866544880,13070,13070,13070,13070,0
20241004,173800,5866544880,13070,13070,13070,13070,0
20241004,173700,5866544880,13070,13070,13070,13070,0
20241004,173600,5866544880,13070,13070,13070,13070,0
20241004,173500,5866544880,13070,13070,13070,13070,0
20241004,173400,5866544880,13070,13070,13070,13070,0
20241004,173300,5866544880,13070,13070,13070,13070,0
20241004,173200,5866544880,13070,13070,13070,13070,0
20241004,173100,5866544880,13070,13070,13070,13070,0
20241004,173000,5866544880,13070,13070,13070,13070,3787
20241004,172900,5866544880,13070,13070,13070,13070,0
20241004,172800,5866544880,13070,13070,13070,13070,0
20241004,172700,5866544880,13070,13070,13070,13070,0
20241004,172600,5866544880,13070,13070,13070,13070,0
20241004,172500,5866544880,13070,13070,13070,13070,0
20241004,172400,5866544880,13070,13070,13070,13070,0
20241004,172300,5866544880,13070,13070,13070,13070,0
20241004,172200,5866544880,13070,13070,13070,13070,0
20241004,172100,5866544880,13070,13070,13070,13070,0
20241004,172000,5866544880,13070,13070,13070,13070,0
20241004,171900,5866544880,13070,13070,13070,13070,0
20241004,171800,5866544880,13070,13070,13070,13070,0
20241004,171700,5866544880,13070,13070,13070,13070,0
20241004,171600,5866544880,13070,13070,13070,13070,0
20241004,171500,5866544880,13070,13070,13070,13070,0
20241004,171400,5866544880,13070,13070,13070,13070,0
20241004,171300,5866544880,13070,13070,13070,13070,0
20241004,171200,5866544880,13070,13070,13070,13070,0
20241004,171100,5866544880,13070,13070,13070,13070,0
20241004,171000,5866544880,13070,13070,13070,13070,0
20241004,170900,5866544880,13070,13070,13070,13070,0
20241004,170800,5866544880,13070,13070,13070,13070,0
20241004,170700,5866544880,13070,13070,13070,13070,0
20241004,170600,5866544880,13070,13070,13070,13070,0
20241004,170500,5866544880,13070,13070,13070,13070,0
20241004,170400,5866544880,13070,13070,13070,13070,0
20241004,170300,5866544880,13070,13070,13070,13070,0
20241004,170200,5866544880,13070,13070,13070,13070,0
20241004,170100,5866544880,13070,13070,13070,13070,0
20241004,170000,5866544880,13070,13070,13070,13070,3787
20241004,165900,5866544880,13070,13070,13070,13070,0
20241004,165800,5866544880,13070,13070,13070,13070,0
20241004,165700,5866544880,13070,13070,13070,13070,0
20241004,165600,5866544880,13070,13070,13070,13070,0
20241004,165500,5866544880,13070,13070,13070,13070,0
20241004,165400,5866544880,13070,13070,13070,13070,0
20241004,165300,5866544880,13070,13070,13070,13070,0
20241004,165200,5866544880,13070,13070,13070,13070,0
20241004,165100,5866544880,13070,13070,13070,13070,0
20241004,165000,5866544880,13070,13070,13070,13070,0
20241004,164900,5866544880,13070,13070,13070,13070,0
20241004,164800,5866544880,13070,13070,13070,13070,0
20241004,164700,5866544880,13070,13070,13070,13070,0
20241004,164600,5866544880,13070,13070,13070,13070,0
20241004,164500,5866544880,13070,13070,13070,13070,0
20241004,164400,5866544880,13070,13070,13070,13070,0
20241004,164300,5866544880,13070,13070,13070,13070,0
20241004,164200,5866544880,13070,13070,13070,13070,0
20241004,164100,5866544880,13070,13070,13070,13070,0
20241004,164000,5866544880,13070,13070,13070,13070,0
20241004,163900,5866544880,13070,13070,13070,13070,0
20241004,163800,5866544880,13070,13070,13070,13070,0
20241004,163700,5866544880,13070,13070,13070,13070,0
20241004,163600,5866544880,13070,13070,13070,13070,0
20241004,163500,5866544880,13070,13070,13070,13070,0
20241004,163400,5866544880,13070,13070,13070,13070,0
20241004,163300,5866544880,13070,13070,13070,13070,0
20241004,163200,5866544880,13070,13070,13070,13070,0
20241004,163100,5866544880,13070,13070,13070,13070,0
20241004,163000,5866544880,13070,13070,13070,13070,3787
20241004,162900,5866544880,13070,13070,13070,13070,0
20241004,162800,5866544880,13070,13070,13070,13070,0
20241004,162700,5866544880,13070,13070,13070,13070,0
20241004,162600,5866544880,13070,13070,13070,13070,0
20241004,162500,5866544880,13070,13070,13070,13070,0
20241004,162400,5866544880,13070,13070,13070,13070,0
20241004,162300,5866544880,13070,13070,13070,13070,0
20241004,162200,5866544880,13070,13070,13070,13070,0
20241004,162100,5866544880,13070,13070,13070,13070,0
20241004,162000,5866544880,13070,13070,13070,13070,0
20241004,161900,5866544880,13070,13070,13070,13070,0
20241004,161800,5866544880,13070,13070,13070,13070,0
20241004,161700,5866544880,13070,13070,13070,13070,0
20241004,161600,5866544880,13070,13070,13070,13070,0
20241004,161500,5866544880,13070,13070,13070,13070,0
20241004,161400,5866544880,13070,13070,13070,13070,0
20241004,161300,5866544880,13070,13070,13070,13070,0
20241004,161200,5866544880,13070,13070,13070,13070,0
20241004,161100,5866544880,13070,13070,13070,13070,0
20241004,161000,5866544880,13070,13070,13070,13070,0
20241004,160900,5866544880,13070,13070,13070,13070,0
20241004,160800,5866544880,13070,13070,13070,13070,0
20241004,160700,5866544880,13070,13070,13070,13070,0
20241004,160600,5866544880,13070,13070,13070,13070,0
20241004,160500,5866544880,13070,13070,13070,13070,0
20241004,160400,5866544880,13070,13070,13070,13070,0
20241004,160300,5866544880,13070,13070,13070,13070,0
20241004,160200,5866544880,13070,13070,13070,13070,0
20241004,160100,5866544880,13070,13070,13070,13070,0
20241004,160000,5866544880,13070,13070,13070,13070,3787
20241004,155900,5866544880,13070,13070,13070,13070,0
20241004,155800,5866544880,13070,13070,13070,13070,0
20241004,155700,5866544880,13070,13070,13070,13070,0
20241004,155600,5866544880,13070,13070,13070,13070,0
20241004,155500,5866544880,13070,13070,13070,13070,0
20241004,155400,5866544880,13070,13070,13070,13070,0
20241004,155300,5866544880,13070,13070,13070,13070,0
20241004,155200,5866544880,13070,13070,13070,13070,0
20241004,155100,5866544880,13070,13070,13070,13070,0
20241004,155000,5866544880,13070,13070,13070,13070,0
20241004,154900,5866544880,13070,13070,13070,13070,0
20241004,154800,5866544880,13070,13070,13070,13070,0
20241004,154700,5866544880,13070,13070,13070,13070,0
20241004,154600,5866544880,13070,13070,13070,13070,0
20241004,154500,5866544880,13070,13070,13070,13070,0
20241004,154400,5866544880,13070,13070,13070,13070,0
20241004,154300,5866544880,13070,13070,13070,13070,0
20241004,154200,5866544880,13070,13070,13070,13070,0
20241004,154100,5866544880,13070,13070,13070,13070,0
20241004,154000,5866544880,13070,13070,13070,13070,0
20241004,153900,5866544880,13070,13070,13070,13070,0
20241004,153800,5866544880,13070,13070,13070,13070,0
20241004,153700,5866544880,13070,13070,13070,13070,0
20241004,153600,5866544880,13070,13070,13070,13070,0
20241004,153500,5866544880,13070,13070,13070,13070,0
20241004,153400,5866544880,13070,13070,13070,13070,0
20241004,153300,5866544880,13070,13070,13070,13070,0
20241004,153200,5866544880,13070,13070,13070,13070,0
20241004,153100,5866544880,13070,13070,13070,13070,0
20241004,153000,5866544880,13070,13070,13070,13070,7574
20241004,152900,5817048790,13060,13060,13060,13060,0
20241004,152800,5817048790,13060,13060,13060,13060,0
20241004,152700,5817048790,13060,13060,13060,13060,0
20241004,152600,5817048790,13060,13060,13060,13060,0
20241004,152500,5817048790,13060,13060,13060,13060,0
20241004,152400,5817048790,13060,13060,13060,13060,0
20241004,152300,5817048790,13060,13060,13060,13060,0
20241004,152200,5817048790,13060,13060,13060,13060,0
20241004,152100,5817048790,13060,13060,13060,13060,0
20241004,152000,5817048790,13060,13060,13060,13060,0
20241004,151900,5817048790,13060,13050,13060,13010,2055
20241004,151800,5790271590,13050,13040,13060,13020,1005
20241004,151700,5777160130,13040,13040,13040,13010,1160
20241004,151600,5762049010,13040,13050,13060,13040,680
20241004,151500,5753180300,13050,13060,13060,13050,852
20241004,151400,5742061690,13050,13060,13070,13050,76
20241004,151300,5741069250,13070,13050,13070,13040,683
20241004,151200,5732160560,13050,13100,13110,13050,284
20241004,151100,5728448090,13110,13040,13110,13000,716
20241004,151000,5719117480,13040,13110,13130,13040,1358
20241004,150900,5701355220,13110,13160,13160,13100,1696
20241004,150800,5679062620,13160,13070,13200,13060,5304
20241004,150700,5609355490,13060,13030,13070,13030,1557
20241004,150600,5589022260,13030,12970,13100,12970,3211
20241004,150500,5547062000,12950,12930,12950,12930,276
20241004,150400,5543491760,12940,12910,12940,12910,636
20241004,150300,5535280820,12900,12920,12920,12900,1654
20241004,150200,5513933620,12920,12970,12970,12920,472
20241004,150100,5507823790,12970,12970,12980,12970,69
20241004,150000,5506928850,12960,12980,12980,12940,12
20241004,145900,5506773240,12910,12950,12950,12910,2175
20241004,145800,5478676410,12940,12980,12980,12940,485
20241004,145700,5472390830,12980,12980,12980,12940,744
20241004,145600,5462737850,12950,12960,12980,12950,14
20241004,145500,5462556450,12930,12950,12950,12930,200
20241004,145400,5459968990,12920,12980,13000,12920,343
20241004,145300,5455518220,12990,12970,13000,12930,383
20241004,145200,5450545170,12990,12930,12990,12930,533
20241004,145100,5443628100,12920,12910,12920,12900,3965
20241004,145000,5392444470,12910,12930,12960,12910,3478
20241004,144900,5347531000,12920,12920,12960,12920,287
20241004,144800,5343822680,12970,12980,12980,12910,1756
20241004,144700,5321103800,12950,12920,12950,12920,540
20241004,144600,5314117480,12920,13010,13010,12920,5181
20241004,144500,5246953650,13090,13040,13090,13000,1918
20241004,144400,5221996120,13040,13060,13060,13040,430
20241004,144300,5216385570,13050,13070,13110,13050,1236
20241004,144200,5200210660,13040,13070,13080,13040,238
20241004,144100,5197098000,13080,13040,13080,13010,643
20241004,144000,5188712410,13040,13040,13080,13020,267
20241004,143900,5185233140,13020,13060,13080,13010,647
20241004,143800,5176805620,13050,13070,13080,13040,2731
20241004,143700,5141183820,13070,13090,13090,13070,1244
20241004,143600,5124902280,13090,13080,13100,13080,886
20241004,143500,5113304410,13090,13100,13100,13030,481
20241004,143400,5107027640,13100,13100,13120,13070,984
20241004,143300,5094137570,13100,13060,13110,13030,1148
20241004,143200,5079115640,13060,12960,13060,12960,799
20241004,143100,5068751290,12970,13100,13100,12960,5934
20241004,143000,4991467380,13100,13060,13100,13060,378
20241004,142900,4986523740,13060,13050,13060,13030,707
20241004,142800,4977302750,13060,13090,13090,13040,2445
20241004,142700,4945396080,13130,13110,13130,13070,1287
20241004,142600,4928536780,13120,13100,13130,13090,178
20241004,142500,4926201840,13100,13060,13130,13040,2483
20241004,142400,4893787550,13070,13150,13150,13040,2855
20241004,142300,4856480600,13130,13230,13230,13070,1387
20241004,142200,4838278410,13220,13210,13240,13140,2207
20241004,142100,4809209140,13210,13350,13370,13210,6786
20241004,142000,4719011620,13340,13030,13360,13030,13726
20241004,141900,4537396460,12990,12970,13060,12970,2657
20241004,141800,4502848150,12960,13010,13060,12960,2307
20241004,141700,4472859990,12990,13090,13140,12950,5818
20241004,141600,4397057550,13100,13090,13150,13090,2591
20241004,141500,4363101460,13090,13260,13260,13090,5286
20241004,141400,4293568070,13260,13170,13280,13170,3084
20241004,141300,4252750830,13170,13230,13230,13120,7811
20241004,141200,4149940650,13290,13200,13370,13170,7534
20241004,141100,4049805670,13200,13250,13290,13170,6184
20241004,141000,3968121270,13250,13240,13300,13180,9866
20241004,140900,3837523480,13240,13390,13390,13150,12731
20241004,140800,3668746450,13390,13540,13560,13310,21653
20241004,140700,3378274340,13550,13380,13640,13250,54522
20241004,140600,2641557270,13380,13050,13380,13050,35968
20241004,140500,2166670630,13010,13080,13080,12990,1740
20241004,140400,2143958820,13080,13120,13130,13060,5303
20241004,140300,2074553040,13060,12910,13190,12910,11884
20241004,140200,1919089710,12900,12900,12900,12890,136
20241004,140100,1917335550,12900,12890,12900,12890,798
20241004,140000,1907045930,12890,12890,12890,12880,648
20241004,135900,1898693740,12890,12800,12890,12800,1551
20241004,135800,1878743780,12740,12770,12780,12720,2751
20241004,135700,1843691910,12770,12870,12870,12770,323
20241004,135600,1839557180,12890,12890,12890,12890,0
20241004,135500,1839557180,12890,12890,12890,12890,0
20241004,135400,1839557180,12890,12770,12890,12750,1601
20241004,135300,1819055380,12770,12830,12830,12770,2021
20241004,135200,1793221470,12790,12780,12790,12780,239
20241004,135100,1790164670,12770,12840,12840,12770,2101
20241004,135000,1763261240,12830,12830,12830,12830,0
20241004,134900,1763261240,12830,12830,12840,12830,545
20241004,134800,1756268790,12850,12850,12850,12850,283
20241004,134700,1752632240,12830,12850,12850,12830,778
20241004,134600,1742639750,12850,12840,12850,12840,707
20241004,134500,1733557240,12890,12890,12890,12890,0
20241004,134400,1733557240,12890,12890,12890,12890,0
20241004,134300,1733557240,12890,12840,12890,12840,3
20241004,134200,1733518670,12830,12840,12840,12820,884
20241004,134100,1722181730,12840,12870,12870,12840,386
20241004,134000,1717217290,12870,12870,12870,12870,457
20241004,133900,1711335700,12870,12880,12880,12870,181
20241004,133800,1709005420,12900,12900,12900,12890,369
20241004,133700,1704245780,12900,12910,12910,12900,2139
20241004,133600,1676650870,12910,12920,12920,12910,20
20241004,133500,1676392600,12900,12920,12950,12900,670
20241004,133400,1667728840,12900,12910,12910,12900,492
20241004,133300,1661380240,12910,12930,12930,12910,136
20241004,133200,1659624260,12950,12950,12950,12950,1
20241004,133100,1659611310,12950,12950,12950,12950,2
20241004,133000,1659585410,12940,12950,12950,12940,2
20241004,132900,1659559520,12890,12960,12960,12890,153
20241004,132800,1657586630,12960,12900,12960,12900,238
20241004,132700,1654513530,12860,12860,12860,12860,5
20241004,132600,1654449230,12840,12900,12900,12840,219
20241004,132500,1651629630,12900,12890,12900,12890,323
20241004,132400,1647462940,12880,12860,12970,12820,2316
20241004,132300,1617729670,12860,12860,12880,12860,42
20241004,132200,1617189380,12850,12950,12950,12850,662
20241004,132100,1608659100,12950,12960,12960,12950,256
20241004,132000,1605343110,12960,13010,13010,12960,754
20241004,131900,1595545810,13010,13040,13040,13010,1211
20241004,131800,1579770020,13050,13080,13080,13030,1403
20241004,131700,1561466410,13080,13010,13080,13010,974
20241004,131600,1548775850,13020,13020,13040,13020,1068
20241004,131500,1534868150,13020,13080,13080,13010,913
20241004,131400,1522971140,13010,12910,13120,12910,7208
20241004,131300,1428955200,12910,12900,12910,12900,485
20241004,131200,1422697680,12900,12870,12910,12870,694
20241004,131100,1413753460,12870,12870,12870,12740,283
20241004,131000,1410125850,12870,12890,12890,12830,551
20241004,130900,1403051540,12890,12900,12900,12880,250
20241004,130800,1399829120,12850,12800,12890,12800,753
20241004,130700,1390156180,12800,12790,12800,12790,503
20241004,130600,1383722800,12740,12740,12740,12740,1
20241004,130500,1383710060,12730,12730,12730,12730,0
20241004,130400,1383710060,12730,12730,12730,12730,0
20241004,130300,1383710060,12730,12730,12730,12730,40
20241004,130200,1383200860,12730,12730,12730,12730,23
20241004,130100,1382908070,12730,12730,12730,12730,177
20241004,130000,1380654860,12730,12730,12730,12730,0
20241004,125900,1380654860,12730,12730,12730,12730,0
20241004,125800,1380654860,12730,12730,12730,12730,0
20241004,125700,1380654860,12730,12730,12730,12730,111
20241004,125600,1379241830,12730,12740,12740,12730,262
20241004,125500,1375906490,12760,12760,12760,12760,2
20241004,125400,1375880970,12780,12780,12780,12780,48
20241004,125300,1375267530,12800,12800,12800,12800,462
20241004,125200,1369353930,12800,12800,12800,12800,10
20241004,125100,1369225930,12780,12800,12800,12780,20
20241004,125000,1368970310,12780,12780,12780,12780,0
20241004,124900,1368970310,12780,12780,12780,12780,21
20241004,124800,1368701930,12800,12780,12800,12780,127
20241004,124700,1367078840,12780,12740,12780,12740,57
20241004,124600,1366351180,12730,12710,12730,12710,249
20241004,124500,1363185110,12710,12710,12710,12710,21
20241004,124400,1362918200,12710,12710,12710,12710,42
20241004,124300,1362384380,12710,12710,12710,12710,38
20241004,124200,1361901400,12710,12710,12710,12710,0
20241004,124100,1361901400,12710,12720,12720,12710,1376
20241004,124000,1344408780,12730,12740,12740,12730,237
20241004,123900,1341391320,12740,12750,12750,12740,1257
20241004,123800,1325364670,12750,12760,12760,12750,287
20241004,123700,1321703080,12760,12770,12770,12760,335
20241004,123600,1317428380,12770,12770,12770,12770,29
20241004,123500,1317058050,12770,12770,12770,12770,13
20241004,123400,1316892040,12770,12770,12770,12770,37
20241004,123300,1316419550,12770,12770,12770,12770,35
20241004,123200,1315972600,12770,12770,12770,12770,100
20241004,123100,1314695600,12770,12770,12770,12770,117
20241004,123000,1313201510,12770,12770,12770,12770,26
20241004,122900,1312869490,12770,12770,12770,12770,0
20241004,122800,1312869490,12770,12770,12770,12770,0
20241004,122700,1312869490,12770,12770,12770,12770,203
20241004,122600,1310277180,12770,12770,12780,12770,351
20241004,122500,1305794510,12770,12780,12780,12770,118
20241004,122400,1304286670,12780,12790,12790,12780,457
20241004,122300,1298445840,12790,12800,12800,12790,351
20241004,122200,1293955640,12800,12800,12800,12800,0
20241004,122100,1293955640,12800,12800,12800,12800,1
20241004,122000,1293942840,12790,12790,12790,12790,100
20241004,121900,1292663840,12790,12790,12790,12790,150
20241004,121800,1290745340,12780,12780,12780,12780,109
20241004,121700,1289352320,12790,12790,12790,12790,501
20241004,121600,1282944530,12790,12790,12790,12790,1
20241004,121500,1282931740,12790,12800,12800,12790,539
20241004,121400,1276034150,12800,12800,12800,12800,0
20241004,121300,1276034150,12800,12800,12800,12800,32
20241004,121200,1275624550,12800,12800,12800,12800,0
20241004,121100,1275624550,12800,12800,12800,12800,10
20241004,121000,1275496550,12800,12800,12800,12800,125
20241004,120900,1273896550,12800,12800,12800,12800,17
20241004,120800,1273678950,12800,12800,12800,12800,1140
20241004,120700,1259086950,12820,12800,12820,12800,496
20241004,120600,1252736740,12800,12810,12810,12800,264
20241004,120500,1249356250,12810,12810,12810,12810,276
20241004,120400,1245820690,12820,12820,12820,12820,312
20241004,120300,1241820850,12830,12830,12830,12830,0
20241004,120200,1241820850,12830,12830,12830,12830,29
20241004,120100,1241448780,12840,12840,12840,12840,13
20241004,120000,1241281860,12840,12840,12840,12840,20
20241004,115900,1241025060,12830,12830,12830,12830,10
20241004,115800,1240896760,12830,12830,12830,12830,14
20241004,115700,1240717140,12850,12850,12850,12850,7
20241004,115600,1240627190,12850,12830,12850,12830,2
20241004,115500,1240601510,12820,12850,12850,12820,100
20241004,115400,1239319450,12850,12850,12860,12850,315
20241004,115300,1235271540,12850,12830,12850,12830,20
20241004,115200,1235014580,12820,12820,12820,12820,3
20241004,115100,1234976120,12850,12850,12850,12850,1
20241004,115000,1234963270,12800,12820,12820,12800,1352
20241004,114900,1217643670,12820,12810,12820,12810,1414
20241004,114800,1199521370,12820,12830,12830,12820,414
20241004,114700,1194212760,12840,12840,12840,12840,72
20241004,114600,1193288280,12840,12840,12840,12840,21
20241004,114500,1193018640,12840,12850,12850,12840,316
20241004,114400,1188961140,12850,12850,12850,12850,5
20241004,114300,1188896890,12850,12850,12850,12850,29
20241004,114200,1188524240,12850,12870,12870,12850,57
20241004,114100,1187791720,12880,12880,12880,12880,10
20241004,114000,1187662920,12880,12910,12910,12880,55
20241004,113900,1186954390,12920,12920,12920,12920,0
20241004,113800,1186954390,12920,12920,12920,12920,2
20241004,113700,1186928550,12930,12930,12930,12930,0
20241004,113600,1186928550,12930,12930,12930,12930,3
20241004,113500,1186889760,12930,12920,12930,12920,105
20241004,113400,1185532200,12940,12940,12940,12940,0
20241004,113300,1185532200,12940,12940,12940,12940,0
20241004,113200,1185532200,12940,12940,12940,12940,0
20241004,113100,1185532200,12940,12860,12950,12860,2901
20241004,113000,1148002760,12860,12860,12860,12860,20
20241004,112900,1147745560,12800,12820,12820,12800,3145
20241004,112800,1107480480,12810,12820,12820,12810,1322
20241004,112700,1090541340,12880,12880,12880,12880,0
20241004,112600,1090541340,12880,12880,12880,12880,1
20241004,112500,1090528460,12820,12830,12880,12820,375
20241004,112400,1085719710,12820,12820,12820,12820,0
20241004,112300,1085719710,12820,12860,12860,12820,431
20241004,112200,1080189230,12840,12840,12840,12840,0
20241004,112100,1080189230,12840,12840,12840,12840,4
20241004,112000,1080137870,12830,12830,12830,12830,0
20241004,111900,1080137870,12830,12850,12850,12830,501
20241004,111800,1073706940,12850,12850,12850,12850,76
20241004,111700,1072730340,12840,12870,12870,12840,202
20241004,111600,1070135580,12920,12920,12920,12920,0
20241004,111500,1070135580,12920,12920,12920,12920,45
20241004,111400,1069554180,12920,12920,12920,12920,0
20241004,111300,1069554180,12920,12920,12920,12920,2
20241004,111200,1069528340,12850,12850,12850,12850,100
20241004,111100,1068243340,12850,12930,12930,12850,101
20241004,111000,1066945410,12850,12870,12880,12850,287
20241004,110900,1063254490,12880,12930,12930,12880,566
20241004,110800,1055937960,12930,12930,12930,12930,1
20241004,110700,1055925030,12940,12920,12940,12920,220
20241004,110600,1053078430,12940,12860,12940,12860,120
20241004,110500,1051528670,12890,12890,12890,12890,1
20241004,110400,1051515780,12860,12880,12880,12860,209
20241004,110300,1048827970,12900,12900,12900,12900,200
20241004,110200,1046247970,12900,12900,12900,12900,0
20241004,110100,1046247970,12900,12890,12900,12890,125
20241004,110000,1044636420,12900,12900,12900,12900,0
20241004,105900,1044636420,12900,12840,12900,12840,116
20241004,105800,1043146920,12840,12840,12840,12840,356
20241004,105700,1038575880,12840,12840,12840,12840,256
20241004,105600,1035288840,12840,12840,12840,12840,58
20241004,105500,1034544120,12830,12830,12830,12830,11
20241004,105400,1034402990,12830,12840,12840,12830,150
20241004,105300,1032477680,12840,12850,12850,12840,109
20241004,105200,1031077100,12850,12840,12850,12840,11
20241004,105100,1030935830,12850,12850,12850,12850,75
20241004,105000,1029972080,12850,12850,12850,12850,0
20241004,104900,1029972080,12850,12860,12860,12850,101
20241004,104800,1028673230,12860,12860,12860,12860,100
20241004,104700,1027387230,12860,12870,12870,12860,200
20241004,104600,1024814630,12860,12850,12860,12850,2
20241004,104500,1024788920,12900,12840,12900,12840,201
20241004,104400,1022208020,12840,12840,12840,12840,725
20241004,104300,1012899020,12840,12840,12840,12840,400
20241004,104200,1007763020,12840,12850,12850,12810,1018
20241004,104100,994698230,12850,12850,12850,12850,410
20241004,104000,989429730,12860,12880,12880,12860,505
20241004,103900,982934540,12890,12900,12900,12890,139
20241004,103800,981141460,12910,12910,12910,12910,29
20241004,103700,980767070,12900,12900,12900,12900,55
20241004,103600,980057570,12900,12930,12930,12900,392
20241004,103500,974993000,12930,12930,12930,12930,240
20241004,103400,971889800,12900,12900,12900,12900,0
20241004,103300,971889800,12900,12900,12900,12900,95
20241004,103200,970664300,12900,12900,12900,12900,12
20241004,103100,970509500,12900,12900,12900,12900,1
20241004,103000,970496600,12870,12890,12890,12870,433
20241004,102900,964920560,12890,12890,12890,12890,5
20241004,102800,964856110,12890,12900,12900,12890,17
20241004,102700,964636910,12870,12870,12870,12870,0
20241004,102600,964636910,12870,12870,12870,12870,0
20241004,102500,964636910,12870,12870,12870,12870,101
20241004,102400,963337040,12930,12880,12930,12870,614
20241004,102300,955434620,12870,12890,12890,12870,350
20241004,102200,950926300,12890,12890,12890,12890,35
20241004,102100,950475150,12880,12880,12880,12880,0
20241004,102000,950475150,12880,12880,12880,12880,0
20241004,101900,950475150,12880,12880,12880,12880,1
20241004,101800,950462270,12880,12890,12890,12880,179
20241004,101700,948155950,12890,12930,12930,12890,456
20241004,101600,942269420,12940,12930,12940,12930,50
20241004,101500,941622910,12930,12930,12930,12930,7
20241004,101400,941532400,12930,12910,12930,12900,289
20241004,101300,937796900,12910,12910,12910,12910,91
20241004,101200,936622090,12910,12920,12920,12910,241
20241004,101100,933510550,12920,12960,12960,12920,49
20241004,101000,932877090,12960,12960,12960,12960,96
20241004,100900,931632930,12970,12970,12970,12970,16
20241004,100800,931425410,12980,12960,12980,12960,115
20241004,100700,929933940,12960,12960,12960,12960,0
20241004,100600,929933940,12960,12970,12970,12960,9
20241004,100500,929817240,12970,12970,12970,12970,19
20241004,100400,929570810,12980,12980,12980,12980,136
20241004,100300,927805530,12890,12900,12900,12890,115
20241004,100200,926322380,12890,12890,12890,12890,100
20241004,100100,925033380,12890,12900,12900,12890,52
20241004,100000,924362750,12880,13020,13020,12880,464
20241004,095900,918350060,13020,13030,13030,12970,257
20241004,095800,915003020,12970,12970,13050,12940,908
20241004,095700,903191630,12940,12920,12940,12910,818
20241004,095600,892616590,12930,12930,12930,12930,103
20241004,095500,891284800,12930,12920,12940,12920,107
20241004,095400,889901370,12940,12920,12970,12920,177
20241004,095300,887612160,12920,12910,12920,12910,206
20241004,095200,884952160,12910,12880,12910,12880,304
20241004,095100,881032510,12880,12890,12890,12880,481
20241004,095000,874835560,12890,12870,12890,12870,265
20241004,094900,871421710,12870,12890,12890,12870,172
20241004,094800,869204650,12890,12890,12890,12880,499
20241004,094700,862773540,12890,12880,12900,12870,314
20241004,094600,858726360,12900,12890,12900,12880,150
20241004,094500,856793250,12900,12900,12900,12900,1
20241004,094400,856780350,12830,12870,12900,12830,338
20241004,094300,852424680,12880,12860,12880,12860,519
20241004,094200,845744290,12840,12800,12850,12800,522
20241004,094100,839042870,12810,12790,12810,12790,63
20241004,094000,838237040,12800,12800,12800,12790,180
20241004,093900,835933240,12810,12780,12810,12780,906
20241004,093800,824340170,12780,12770,12780,12770,417
20241004,093700,819015030,12780,12730,12780,12730,501
20241004,093600,812612750,12780,12730,12780,12730,1618
20241004,093500,791971570,12730,12720,12730,12710,645
20241004,093400,783772720,12710,12710,12710,12700,460
20241004,093300,777929150,12710,12690,12720,12690,1481
20241004,093200,759120170,12690,12690,12710,12670,1837
20241004,093100,735808130,12680,12700,12700,12680,172
20241004,093000,733626000,12690,12700,12700,12680,1180
20241004,092900,718655460,12700,12670,12720,12620,294
20241004,092800,714931530,12710,12650,12710,12650,1353
20241004,092700,697783040,12600,12720,12720,12550,8348
20241004,092600,592399970,12720,12790,12790,12720,6780
20241004,092500,505803680,12790,12810,12810,12790,1524
20241004,092400,486300140,12810,12820,12820,12800,527
20241004,092300,479552420,12820,12840,12840,12820,526
20241004,092200,472808740,12840,12860,12860,12840,364
20241004,092100,468131490,12850,12810,12850,12810,1871
20241004,092000,444106360,12850,12820,12850,12800,652
20241004,091900,435756450,12850,12860,12860,12850,22
20241004,091800,435473740,12800,12840,12860,12800,1119
20241004,091700,421125460,12840,12820,12840,12800,230
20241004,091600,418178250,12810,12800,12820,12800,248
20241004,091500,415002390,12800,12800,12800,12800,2633
20241004,091400,381299990,12790,12840,12840,12780,13590
20241004,091300,207527640,12840,12860,12860,12840,1420
20241004,091200,189272290,12860,12870,12870,12860,920
20241004,091100,177438780,12870,12880,12880,12860,1887
20241004,091000,153159670,12880,12910,12910,12880,387
20241004,090900,148164580,12910,12870,12910,12870,627
20241004,090800,140074290,12870,12860,12870,12860,968
20241004,090700,127623580,12860,12950,12950,12850,2172
20241004,090600,99632920,12950,12970,12980,12950,395
20241004,090500,94510630,12970,12980,12980,12930,408
20241004,090400,89232590,12940,12990,12990,12940,1310
20241004,090300,72270090,12960,12970,12980,12950,909
20241004,090200,60477950,12950,13020,13020,12870,1385
20241004,090100,42539790,12950,13050,13060,12940,1680
20241004,090000,20682820,13060,13050,13060,13050,1440