KissMeData/092190/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,200400,71207085,3855,3855,3855,3855,723
20241004,200300,71207085,3855,3855,3855,3855,0
20241004,200200,71207085,3855,3855,3855,3855,0
20241004,200100,71207085,3855,3855,3855,3855,0
20241004,200000,71207085,3855,3855,3855,3855,0
20241004,195900,71207085,3855,3855,3855,3855,0
20241004,195800,71207085,3855,3855,3855,3855,0
20241004,195700,71207085,3855,3855,3855,3855,0
20241004,195600,71207085,3855,3855,3855,3855,0
20241004,195500,71207085,3855,3855,3855,3855,0
20241004,195400,71207085,3855,3855,3855,3855,0
20241004,195300,71207085,3855,3855,3855,3855,0
20241004,195200,71207085,3855,3855,3855,3855,0
20241004,195100,71207085,3855,3855,3855,3855,0
20241004,195000,71207085,3855,3855,3855,3855,0
20241004,194900,71207085,3855,3855,3855,3855,0
20241004,194800,71207085,3855,3855,3855,3855,0
20241004,194700,71207085,3855,3855,3855,3855,0
20241004,194600,71207085,3855,3855,3855,3855,0
20241004,194500,71207085,3855,3855,3855,3855,0
20241004,194400,71207085,3855,3855,3855,3855,0
20241004,194300,71207085,3855,3855,3855,3855,0
20241004,194200,71207085,3855,3855,3855,3855,0
20241004,194100,71207085,3855,3855,3855,3855,0
20241004,194000,71207085,3855,3855,3855,3855,0
20241004,193900,71207085,3855,3855,3855,3855,0
20241004,193800,71207085,3855,3855,3855,3855,0
20241004,193700,71207085,3855,3855,3855,3855,0
20241004,193600,71207085,3855,3855,3855,3855,0
20241004,193500,71207085,3855,3855,3855,3855,0
20241004,193400,71207085,3855,3855,3855,3855,723
20241004,193300,71207085,3855,3855,3855,3855,0
20241004,193200,71207085,3855,3855,3855,3855,0
20241004,193100,71207085,3855,3855,3855,3855,0
20241004,193000,71207085,3855,3855,3855,3855,0
20241004,192900,71207085,3855,3855,3855,3855,0
20241004,192800,71207085,3855,3855,3855,3855,0
20241004,192700,71207085,3855,3855,3855,3855,0
20241004,192600,71207085,3855,3855,3855,3855,0
20241004,192500,71207085,3855,3855,3855,3855,0
20241004,192400,71207085,3855,3855,3855,3855,0
20241004,192300,71207085,3855,3855,3855,3855,0
20241004,192200,71207085,3855,3855,3855,3855,0
20241004,192100,71207085,3855,3855,3855,3855,0
20241004,192000,71207085,3855,3855,3855,3855,0
20241004,191900,71207085,3855,3855,3855,3855,0
20241004,191800,71207085,3855,3855,3855,3855,0
20241004,191700,71207085,3855,3855,3855,3855,0
20241004,191600,71207085,3855,3855,3855,3855,0
20241004,191500,71207085,3855,3855,3855,3855,0
20241004,191400,71207085,3855,3855,3855,3855,0
20241004,191300,71207085,3855,3855,3855,3855,0
20241004,191200,71207085,3855,3855,3855,3855,0
20241004,191100,71207085,3855,3855,3855,3855,0
20241004,191000,71207085,3855,3855,3855,3855,0
20241004,190900,71207085,3855,3855,3855,3855,0
20241004,190800,71207085,3855,3855,3855,3855,0
20241004,190700,71207085,3855,3855,3855,3855,0
20241004,190600,71207085,3855,3855,3855,3855,0
20241004,190500,71207085,3855,3855,3855,3855,0
20241004,190400,71207085,3855,3855,3855,3855,723
20241004,190300,71207085,3855,3855,3855,3855,0
20241004,190200,71207085,3855,3855,3855,3855,0
20241004,190100,71207085,3855,3855,3855,3855,0
20241004,190000,71207085,3855,3855,3855,3855,0
20241004,185900,71207085,3855,3855,3855,3855,0
20241004,185800,71207085,3855,3855,3855,3855,0
20241004,185700,71207085,3855,3855,3855,3855,0
20241004,185600,71207085,3855,3855,3855,3855,0
20241004,185500,71207085,3855,3855,3855,3855,0
20241004,185400,71207085,3855,3855,3855,3855,0
20241004,185300,71207085,3855,3855,3855,3855,0
20241004,185200,71207085,3855,3855,3855,3855,0
20241004,185100,71207085,3855,3855,3855,3855,0
20241004,185000,71207085,3855,3855,3855,3855,0
20241004,184900,71207085,3855,3855,3855,3855,0
20241004,184800,71207085,3855,3855,3855,3855,0
20241004,184700,71207085,3855,3855,3855,3855,0
20241004,184600,71207085,3855,3855,3855,3855,0
20241004,184500,71207085,3855,3855,3855,3855,0
20241004,184400,71207085,3855,3855,3855,3855,0
20241004,184300,71207085,3855,3855,3855,3855,0
20241004,184200,71207085,3855,3855,3855,3855,0
20241004,184100,71207085,3855,3855,3855,3855,0
20241004,184000,71207085,3855,3855,3855,3855,0
20241004,183900,71207085,3855,3855,3855,3855,0
20241004,183800,71207085,3855,3855,3855,3855,0
20241004,183700,71207085,3855,3855,3855,3855,0
20241004,183600,71207085,3855,3855,3855,3855,0
20241004,183500,71207085,3855,3855,3855,3855,0
20241004,183400,71207085,3855,3855,3855,3855,723
20241004,183300,71207085,3855,3855,3855,3855,0
20241004,183200,71207085,3855,3855,3855,3855,0
20241004,183100,71207085,3855,3855,3855,3855,0
20241004,183000,71207085,3855,3855,3855,3855,0
20241004,182900,71207085,3855,3855,3855,3855,0
20241004,182800,71207085,3855,3855,3855,3855,0
20241004,182700,71207085,3855,3855,3855,3855,0
20241004,182600,71207085,3855,3855,3855,3855,0
20241004,182500,71207085,3855,3855,3855,3855,0
20241004,182400,71207085,3855,3855,3855,3855,0
20241004,182300,71207085,3855,3855,3855,3855,0
20241004,182200,71207085,3855,3855,3855,3855,0
20241004,182100,71207085,3855,3855,3855,3855,0
20241004,182000,71207085,3855,3855,3855,3855,0
20241004,181900,71207085,3855,3855,3855,3855,0
20241004,181800,71207085,3855,3855,3855,3855,0
20241004,181700,71207085,3855,3855,3855,3855,0
20241004,181600,71207085,3855,3855,3855,3855,0
20241004,181500,71207085,3855,3855,3855,3855,0
20241004,181400,71207085,3855,3855,3855,3855,0
20241004,181300,71207085,3855,3855,3855,3855,0
20241004,181200,71207085,3855,3855,3855,3855,0
20241004,181100,71207085,3855,3855,3855,3855,0
20241004,181000,71207085,3855,3855,3855,3855,0
20241004,180900,71207085,3855,3855,3855,3855,0
20241004,180800,71207085,3855,3855,3855,3855,0
20241004,180700,71207085,3855,3855,3855,3855,0
20241004,180600,71207085,3855,3855,3855,3855,0
20241004,180500,71207085,3855,3855,3855,3855,0
20241004,180400,71207085,3855,3855,3855,3855,723
20241004,180300,71207085,3855,3855,3855,3855,0
20241004,180200,71207085,3855,3855,3855,3855,0
20241004,180100,71207085,3855,3855,3855,3855,0
20241004,180000,71207085,3855,3855,3855,3855,0
20241004,175900,71207085,3855,3855,3855,3855,0
20241004,175800,71207085,3855,3855,3855,3855,0
20241004,175700,71207085,3855,3855,3855,3855,0
20241004,175600,71207085,3855,3855,3855,3855,0
20241004,175500,71207085,3855,3855,3855,3855,0
20241004,175400,71207085,3855,3855,3855,3855,0
20241004,175300,71207085,3855,3855,3855,3855,0
20241004,175200,71207085,3855,3855,3855,3855,0
20241004,175100,71207085,3855,3855,3855,3855,0
20241004,175000,71207085,3855,3855,3855,3855,0
20241004,174900,71207085,3855,3855,3855,3855,0
20241004,174800,71207085,3855,3855,3855,3855,0
20241004,174700,71207085,3855,3855,3855,3855,0
20241004,174600,71207085,3855,3855,3855,3855,0
20241004,174500,71207085,3855,3855,3855,3855,0
20241004,174400,71207085,3855,3855,3855,3855,0
20241004,174300,71207085,3855,3855,3855,3855,0
20241004,174200,71207085,3855,3855,3855,3855,0
20241004,174100,71207085,3855,3855,3855,3855,0
20241004,174000,71207085,3855,3855,3855,3855,0
20241004,173900,71207085,3855,3855,3855,3855,0
20241004,173800,71207085,3855,3855,3855,3855,0
20241004,173700,71207085,3855,3855,3855,3855,0
20241004,173600,71207085,3855,3855,3855,3855,0
20241004,173500,71207085,3855,3855,3855,3855,0
20241004,173400,71207085,3855,3855,3855,3855,723
20241004,173300,71207085,3855,3855,3855,3855,0
20241004,173200,71207085,3855,3855,3855,3855,0
20241004,173100,71207085,3855,3855,3855,3855,0
20241004,173000,71207085,3855,3855,3855,3855,0
20241004,172900,71207085,3855,3855,3855,3855,0
20241004,172800,71207085,3855,3855,3855,3855,0
20241004,172700,71207085,3855,3855,3855,3855,0
20241004,172600,71207085,3855,3855,3855,3855,0
20241004,172500,71207085,3855,3855,3855,3855,0
20241004,172400,71207085,3855,3855,3855,3855,0
20241004,172300,71207085,3855,3855,3855,3855,0
20241004,172200,71207085,3855,3855,3855,3855,0
20241004,172100,71207085,3855,3855,3855,3855,0
20241004,172000,71207085,3855,3855,3855,3855,0
20241004,171900,71207085,3855,3855,3855,3855,0
20241004,171800,71207085,3855,3855,3855,3855,0
20241004,171700,71207085,3855,3855,3855,3855,0
20241004,171600,71207085,3855,3855,3855,3855,0
20241004,171500,71207085,3855,3855,3855,3855,0
20241004,171400,71207085,3855,3855,3855,3855,0
20241004,171300,71207085,3855,3855,3855,3855,0
20241004,171200,71207085,3855,3855,3855,3855,0
20241004,171100,71207085,3855,3855,3855,3855,0
20241004,171000,71207085,3855,3855,3855,3855,0
20241004,170900,71207085,3855,3855,3855,3855,0
20241004,170800,71207085,3855,3855,3855,3855,0
20241004,170700,71207085,3855,3855,3855,3855,0
20241004,170600,71207085,3855,3855,3855,3855,0
20241004,170500,71207085,3855,3855,3855,3855,0
20241004,170400,71207085,3855,3855,3855,3855,723
20241004,170300,71207085,3855,3855,3855,3855,0
20241004,170200,71207085,3855,3855,3855,3855,0
20241004,170100,71207085,3855,3855,3855,3855,0
20241004,170000,71207085,3855,3855,3855,3855,0
20241004,165900,71207085,3855,3855,3855,3855,0
20241004,165800,71207085,3855,3855,3855,3855,0
20241004,165700,71207085,3855,3855,3855,3855,0
20241004,165600,71207085,3855,3855,3855,3855,0
20241004,165500,71207085,3855,3855,3855,3855,0
20241004,165400,71207085,3855,3855,3855,3855,0
20241004,165300,71207085,3855,3855,3855,3855,0
20241004,165200,71207085,3855,3855,3855,3855,0
20241004,165100,71207085,3855,3855,3855,3855,0
20241004,165000,71207085,3855,3855,3855,3855,0
20241004,164900,71207085,3855,3855,3855,3855,0
20241004,164800,71207085,3855,3855,3855,3855,0
20241004,164700,71207085,3855,3855,3855,3855,0
20241004,164600,71207085,3855,3855,3855,3855,0
20241004,164500,71207085,3855,3855,3855,3855,0
20241004,164400,71207085,3855,3855,3855,3855,0
20241004,164300,71207085,3855,3855,3855,3855,0
20241004,164200,71207085,3855,3855,3855,3855,0
20241004,164100,71207085,3855,3855,3855,3855,0
20241004,164000,71207085,3855,3855,3855,3855,0
20241004,163900,71207085,3855,3855,3855,3855,0
20241004,163800,71207085,3855,3855,3855,3855,0
20241004,163700,71207085,3855,3855,3855,3855,0
20241004,163600,71207085,3855,3855,3855,3855,0
20241004,163500,71207085,3855,3855,3855,3855,0
20241004,163400,71207085,3855,3855,3855,3855,723
20241004,163300,71207085,3855,3855,3855,3855,0
20241004,163200,71207085,3855,3855,3855,3855,0
20241004,163100,71207085,3855,3855,3855,3855,0
20241004,163000,71207085,3855,3855,3855,3855,0
20241004,162900,71207085,3855,3855,3855,3855,0
20241004,162800,71207085,3855,3855,3855,3855,0
20241004,162700,71207085,3855,3855,3855,3855,0
20241004,162600,71207085,3855,3855,3855,3855,0
20241004,162500,71207085,3855,3855,3855,3855,0
20241004,162400,71207085,3855,3855,3855,3855,0
20241004,162300,71207085,3855,3855,3855,3855,0
20241004,162200,71207085,3855,3855,3855,3855,0
20241004,162100,71207085,3855,3855,3855,3855,0
20241004,162000,71207085,3855,3855,3855,3855,0
20241004,161900,71207085,3855,3855,3855,3855,0
20241004,161800,71207085,3855,3855,3855,3855,0
20241004,161700,71207085,3855,3855,3855,3855,0
20241004,161600,71207085,3855,3855,3855,3855,0
20241004,161500,71207085,3855,3855,3855,3855,0
20241004,161400,71207085,3855,3855,3855,3855,0
20241004,161300,71207085,3855,3855,3855,3855,0
20241004,161200,71207085,3855,3855,3855,3855,0
20241004,161100,71207085,3855,3855,3855,3855,0
20241004,161000,71207085,3855,3855,3855,3855,0
20241004,160900,71207085,3855,3855,3855,3855,0
20241004,160800,71207085,3855,3855,3855,3855,0
20241004,160700,71207085,3855,3855,3855,3855,0
20241004,160600,71207085,3855,3855,3855,3855,0
20241004,160500,71207085,3855,3855,3855,3855,0
20241004,160400,71207085,3855,3855,3855,3855,723
20241004,160300,71207085,3855,3855,3855,3855,0
20241004,160200,71207085,3855,3855,3855,3855,0
20241004,160100,71207085,3855,3855,3855,3855,0
20241004,160000,71207085,3855,3855,3855,3855,0
20241004,155900,71207085,3855,3855,3855,3855,0
20241004,155800,71207085,3855,3855,3855,3855,0
20241004,155700,71207085,3855,3855,3855,3855,0
20241004,155600,71207085,3855,3855,3855,3855,0
20241004,155500,71207085,3855,3855,3855,3855,0
20241004,155400,71207085,3855,3855,3855,3855,0
20241004,155300,71207085,3855,3855,3855,3855,0
20241004,155200,71207085,3855,3855,3855,3855,0
20241004,155100,71207085,3855,3855,3855,3855,0
20241004,155000,71207085,3855,3855,3855,3855,0
20241004,154900,71207085,3855,3855,3855,3855,0
20241004,154800,71207085,3855,3855,3855,3855,0
20241004,154700,71207085,3855,3855,3855,3855,0
20241004,154600,71207085,3855,3855,3855,3855,0
20241004,154500,71207085,3855,3855,3855,3855,0
20241004,154400,71207085,3855,3855,3855,3855,0
20241004,154300,71207085,3855,3855,3855,3855,0
20241004,154200,71207085,3855,3855,3855,3855,0
20241004,154100,71207085,3855,3855,3855,3855,0
20241004,154000,71207085,3855,3855,3855,3855,0
20241004,153900,71207085,3855,3855,3855,3855,0
20241004,153800,71207085,3855,3855,3855,3855,0
20241004,153700,71207085,3855,3855,3855,3855,0
20241004,153600,71207085,3855,3855,3855,3855,0
20241004,153500,71207085,3855,3855,3855,3855,0
20241004,153400,71207085,3855,3855,3855,3855,723
20241004,153300,71207085,3855,3855,3855,3855,0
20241004,153200,71207085,3855,3855,3855,3855,0
20241004,153100,71207085,3855,3855,3855,3855,0
20241004,153000,71207085,3855,3855,3855,3855,723
20241004,152900,68419920,3855,3855,3855,3855,0
20241004,152800,68419920,3855,3855,3855,3855,0
20241004,152700,68419920,3855,3855,3855,3855,0
20241004,152600,68419920,3855,3855,3855,3855,0
20241004,152500,68419920,3855,3855,3855,3855,0
20241004,152400,68419920,3855,3855,3855,3855,0
20241004,152300,68419920,3855,3855,3855,3855,0
20241004,152200,68419920,3855,3855,3855,3855,0
20241004,152100,68419920,3855,3855,3855,3855,0
20241004,152000,68419920,3855,3855,3855,3855,0
20241004,151900,68419920,3855,3845,3855,3835,68
20241004,151800,68158360,3880,3880,3880,3880,0
20241004,151700,68158360,3880,3845,3880,3835,8
20241004,151600,68127410,3880,3855,3880,3855,298
20241004,151500,66976950,3855,3845,3855,3845,222
20241004,151400,66123350,3845,3845,3845,3845,0
20241004,151300,66123350,3845,3845,3845,3845,3
20241004,151200,66111815,3855,3855,3855,3855,0
20241004,151100,66111815,3855,3855,3855,3855,0
20241004,151000,66111815,3855,3840,3855,3840,30
20241004,150900,65996595,3845,3830,3890,3830,11
20241004,150800,65954195,3825,3825,3825,3825,2
20241004,150700,65946545,3830,3830,3830,3830,0
20241004,150600,65946545,3830,3830,3830,3830,0
20241004,150500,65946545,3830,3830,3830,3830,1
20241004,150400,65942715,3825,3825,3825,3825,0
20241004,150300,65942715,3825,3830,3830,3825,298
20241004,150200,64801380,3830,3830,3830,3830,0
20241004,150100,64801380,3830,3830,3830,3830,2
20241004,150000,64793720,3835,3835,3835,3835,0
20241004,145900,64793720,3835,3845,3845,3835,227
20241004,145800,63923155,3845,3845,3845,3845,0
20241004,145700,63923155,3845,3845,3845,3845,1
20241004,145600,63919310,3860,3860,3860,3860,10
20241004,145500,63880710,3850,3895,3895,3850,325
20241004,145400,62623190,3900,3900,3900,3900,0
20241004,145300,62623190,3900,3900,3900,3900,0
20241004,145200,62623190,3900,3900,3900,3900,0
20241004,145100,62623190,3900,3900,3900,3900,0
20241004,145000,62623190,3900,3900,3900,3900,0
20241004,144900,62623190,3900,3900,3900,3900,0
20241004,144800,62623190,3900,3900,3900,3900,0
20241004,144700,62623190,3900,3860,3900,3860,199
20241004,144600,61853350,3860,3855,3860,3855,2
20241004,144500,61845635,3855,3855,3855,3855,0
20241004,144400,61845635,3855,3855,3855,3855,1
20241004,144300,61841780,3855,3855,3855,3855,0
20241004,144200,61841780,3855,3860,3860,3855,3
20241004,144100,61830210,3860,3855,3860,3855,10
20241004,144000,61791650,3855,3850,3855,3850,2
20241004,143900,61783945,3850,3850,3850,3850,0
20241004,143800,61783945,3850,3850,3850,3850,1
20241004,143700,61780095,3855,3840,3855,3840,3
20241004,143600,61768560,3830,3830,3830,3830,0
20241004,143500,61768560,3830,3835,3835,3830,4
20241004,143400,61753230,3830,3830,3830,3830,0
20241004,143300,61753230,3830,3830,3830,3830,1
20241004,143200,61749400,3855,3855,3855,3855,0
20241004,143100,61749400,3855,3830,3855,3830,3
20241004,143000,61737885,3830,3830,3830,3830,0
20241004,142900,61737885,3830,3830,3830,3830,2
20241004,142800,61730225,3860,3860,3860,3860,0
20241004,142700,61730225,3860,3860,3860,3860,0
20241004,142600,61730225,3860,3860,3860,3860,0
20241004,142500,61730225,3860,3860,3860,3860,0
20241004,142400,61730225,3860,3860,3860,3860,0
20241004,142300,61730225,3860,3860,3860,3860,0
20241004,142200,61730225,3860,3860,3860,3860,0
20241004,142100,61730225,3860,3840,3860,3840,2
20241004,142000,61722525,3860,3830,3860,3830,54
20241004,141900,61515675,3830,3830,3830,3830,0
20241004,141800,61515675,3830,3830,3830,3830,2
20241004,141700,61508015,3830,3830,3830,3830,0
20241004,141600,61508015,3830,3830,3830,3830,2
20241004,141500,61500355,3830,3830,3830,3830,40
20241004,141400,61347155,3830,3830,3830,3830,0
20241004,141300,61347155,3830,3830,3830,3830,2
20241004,141200,61339495,3835,3835,3835,3835,0
20241004,141100,61339495,3835,3835,3835,3835,1
20241004,141000,61335660,3865,3865,3865,3865,0
20241004,140900,61335660,3865,3865,3865,3865,0
20241004,140800,61335660,3865,3865,3865,3865,0
20241004,140700,61335660,3865,3865,3865,3865,0
20241004,140600,61335660,3865,3865,3865,3865,0
20241004,140500,61335660,3865,3865,3865,3865,0
20241004,140400,61335660,3865,3830,3865,3830,26
20241004,140300,61235895,3830,3835,3835,3830,271
20241004,140200,60197660,3835,3835,3835,3835,240
20241004,140100,59277260,3835,3835,3835,3835,0
20241004,140000,59277260,3835,3835,3835,3835,7
20241004,135900,59250415,3840,3840,3840,3840,0
20241004,135800,59250415,3840,3840,3840,3840,1
20241004,135700,59246575,3840,3840,3840,3840,0
20241004,135600,59246575,3840,3840,3840,3840,0
20241004,135500,59246575,3840,3840,3840,3840,0
20241004,135400,59246575,3840,3835,3840,3835,7
20241004,135300,59219700,3835,3835,3835,3835,1
20241004,135200,59215865,3835,3835,3835,3835,0
20241004,135100,59215865,3835,3835,3835,3835,0
20241004,135000,59215865,3835,3835,3835,3835,0
20241004,134900,59215865,3835,3835,3835,3835,0
20241004,134800,59215865,3835,3835,3835,3835,500
20241004,134700,57298365,3835,3835,3835,3835,4
20241004,134600,57283025,3835,3835,3835,3835,4
20241004,134500,57267685,3840,3845,3845,3835,405
20241004,134400,55711240,3845,3845,3845,3845,35
20241004,134300,55576665,3845,3845,3845,3845,0
20241004,134200,55576665,3845,3850,3850,3840,155
20241004,134100,54981115,3855,3855,3855,3855,0
20241004,134000,54981115,3855,3855,3855,3855,450
20241004,133900,53246365,3890,3890,3890,3890,0
20241004,133800,53246365,3890,3890,3890,3890,1
20241004,133700,53242475,3855,3855,3855,3855,1
20241004,133600,53238620,3855,3855,3855,3855,1
20241004,133500,53234765,3855,3855,3855,3855,0
20241004,133400,53234765,3855,3855,3855,3855,4
20241004,133300,53219345,3855,3855,3855,3855,0
20241004,133200,53219345,3855,3855,3855,3855,2
20241004,133100,53211635,3855,3855,3855,3855,1
20241004,133000,53207780,3860,3870,3870,3860,217
20241004,132900,52368095,3870,3870,3870,3870,0
20241004,132800,52368095,3870,3870,3870,3870,2
20241004,132700,52360355,3875,3875,3875,3875,0
20241004,132600,52360355,3875,3875,3875,3875,1
20241004,132500,52356480,3905,3905,3905,3905,0
20241004,132400,52356480,3905,3905,3905,3905,0
20241004,132300,52356480,3905,3905,3905,3905,0
20241004,132200,52356480,3905,3905,3905,3905,0
20241004,132100,52356480,3905,3905,3905,3905,0
20241004,132000,52356480,3905,3905,3905,3905,0
20241004,131900,52356480,3905,3905,3905,3905,0
20241004,131800,52356480,3905,3880,3905,3880,2
20241004,131700,52348695,3880,3880,3880,3880,2
20241004,131600,52340935,3880,3880,3880,3880,0
20241004,131500,52340935,3880,3880,3880,3880,0
20241004,131400,52340935,3880,3880,3880,3880,0
20241004,131300,52340935,3880,3870,3880,3870,276
20241004,131200,51270075,3870,3870,3870,3870,0
20241004,131100,51270075,3870,3870,3870,3870,0
20241004,131000,51270075,3870,3870,3870,3870,2
20241004,130900,51262335,3870,3870,3870,3870,0
20241004,130800,51262335,3870,3870,3870,3870,4
20241004,130700,51246855,3870,3870,3870,3870,0
20241004,130600,51246855,3870,3870,3870,3870,1
20241004,130500,51242985,3875,3880,3880,3875,600
20241004,130400,48917850,3895,3895,3895,3895,2
20241004,130300,48910060,3910,3910,3910,3910,0
20241004,130200,48910060,3910,3910,3910,3910,0
20241004,130100,48910060,3910,3910,3910,3910,0
20241004,130000,48910060,3910,3910,3910,3910,0
20241004,125900,48910060,3910,3880,3910,3880,4
20241004,125800,48894510,3880,3880,3880,3880,1
20241004,125700,48890630,3870,3870,3870,3870,1
20241004,125600,48886760,3880,3880,3880,3880,0
20241004,125500,48886760,3880,3880,3880,3880,0
20241004,125400,48886760,3880,3880,3880,3880,0
20241004,125300,48886760,3880,3870,3880,3870,196
20241004,125200,48126290,3910,3910,3910,3910,0
20241004,125100,48126290,3910,3910,3910,3910,0
20241004,125000,48126290,3910,3910,3910,3910,0
20241004,124900,48126290,3910,3870,3910,3870,3
20241004,124800,48114640,3870,3870,3870,3870,0
20241004,124700,48114640,3870,3870,3870,3870,0
20241004,124600,48114640,3870,3870,3870,3870,1
20241004,124500,48110770,3870,3870,3870,3870,1
20241004,124400,48106900,3870,3870,3870,3870,2
20241004,124300,48099160,3870,3870,3870,3870,0
20241004,124200,48099160,3870,3870,3870,3870,2
20241004,124100,48091420,3870,3870,3870,3870,0
20241004,124000,48091420,3870,3870,3870,3870,1
20241004,123900,48087550,3870,3870,3870,3870,0
20241004,123800,48087550,3870,3870,3870,3870,1
20241004,123700,48083680,3910,3910,3910,3910,0
20241004,123600,48083680,3910,3875,3910,3875,3
20241004,123500,48072020,3875,3875,3875,3875,0
20241004,123400,48072020,3875,3875,3875,3875,0
20241004,123300,48072020,3875,3875,3875,3875,1
20241004,123200,48068145,3875,3875,3875,3875,41
20241004,123100,47909270,3910,3910,3910,3910,1
20241004,123000,47905360,3870,3870,3870,3870,0
20241004,122900,47905360,3870,3870,3870,3870,1
20241004,122800,47901490,3870,3870,3870,3870,0
20241004,122700,47901490,3870,3870,3870,3870,102
20241004,122600,47506750,3870,3870,3870,3870,0
20241004,122500,47506750,3870,3870,3870,3870,1
20241004,122400,47502880,3870,3870,3870,3870,0
20241004,122300,47502880,3870,3870,3875,3870,102
20241004,122200,47108135,3875,3880,3880,3875,300
20241004,122100,45945535,3890,3890,3890,3890,2
20241004,122000,45937755,3890,3890,3890,3890,182
20241004,121900,45229775,3875,3885,3885,3875,500
20241004,121800,43291095,3890,3890,3890,3890,0
20241004,121700,43291095,3890,3890,3890,3890,133
20241004,121600,42773725,3880,3880,3880,3880,500
20241004,121500,40833725,3895,3900,3900,3895,500
20241004,121400,38884430,3900,3880,3900,3880,6
20241004,121300,38861070,3900,3900,3900,3900,0
20241004,121200,38861070,3900,3900,3900,3900,0
20241004,121100,38861070,3900,3900,3900,3900,0
20241004,121000,38861070,3900,3900,3900,3900,0
20241004,120900,38861070,3900,3900,3900,3900,0
20241004,120800,38861070,3900,3900,3900,3900,0
20241004,120700,38861070,3900,3900,3900,3900,0
20241004,120600,38861070,3900,3900,3900,3900,73
20241004,120500,38576370,3900,3900,3900,3900,71
20241004,120400,38299470,3900,3900,3900,3900,50
20241004,120300,38104470,3900,3900,3900,3900,1
20241004,120200,38100570,3900,3900,3900,3900,805
20241004,120100,34961070,3900,3900,3900,3900,0
20241004,120000,34961070,3900,3900,3900,3900,247
20241004,115900,33997770,3900,3900,3900,3900,1
20241004,115800,33993870,3900,3900,3900,3900,0
20241004,115700,33993870,3900,3900,3900,3900,0
20241004,115600,33993870,3900,3900,3900,3900,77
20241004,115500,33693570,3885,3885,3885,3885,1
20241004,115400,33689685,3900,3900,3900,3900,0
20241004,115300,33689685,3900,3900,3900,3900,0
20241004,115200,33689685,3900,3900,3900,3900,0
20241004,115100,33689685,3900,3900,3900,3900,0
20241004,115000,33689685,3900,3895,3900,3895,71
20241004,114900,33413050,3895,3885,3895,3880,717
20241004,114800,30628445,3895,3895,3895,3895,0
20241004,114700,30628445,3895,3895,3895,3895,0
20241004,114600,30628445,3895,3895,3895,3895,0
20241004,114500,30628445,3895,3895,3895,3895,89
20241004,114400,30281790,3895,3895,3895,3895,0
20241004,114300,30281790,3895,3895,3895,3895,1
20241004,114200,30277895,3895,3895,3895,3895,0
20241004,114100,30277895,3895,3895,3895,3895,2
20241004,114000,30270105,3905,3905,3905,3905,0
20241004,113900,30270105,3905,3905,3905,3905,0
20241004,113800,30270105,3905,3905,3905,3905,0
20241004,113700,30270105,3905,3905,3905,3905,71
20241004,113600,29992850,3895,3895,3895,3895,0
20241004,113500,29992850,3895,3895,3895,3895,0
20241004,113400,29992850,3895,3895,3895,3895,0
20241004,113300,29992850,3895,3895,3895,3895,0
20241004,113200,29992850,3895,3895,3895,3895,0
20241004,113100,29992850,3895,3895,3895,3895,0
20241004,113000,29992850,3895,3895,3895,3895,0
20241004,112900,29992850,3895,3895,3895,3895,0
20241004,112800,29992850,3895,3895,3895,3895,6
20241004,112700,29969480,3895,3895,3895,3895,0
20241004,112600,29969480,3895,3895,3895,3895,0
20241004,112500,29969480,3895,3895,3895,3895,0
20241004,112400,29969480,3895,3895,3895,3895,0
20241004,112300,29969480,3895,3895,3895,3895,0
20241004,112200,29969480,3895,3895,3895,3895,0
20241004,112100,29969480,3895,3895,3895,3895,0
20241004,112000,29969480,3895,3895,3895,3895,0
20241004,111900,29969480,3895,3900,3900,3895,313
20241004,111800,28748845,3895,3895,3895,3895,200
20241004,111700,27969845,3895,3895,3895,3895,279
20241004,111600,26883140,3895,3895,3895,3895,0
20241004,111500,26883140,3895,3905,3905,3895,345
20241004,111400,25537845,3920,3920,3920,3920,0
20241004,111300,25537845,3920,3920,3920,3920,0
20241004,111200,25537845,3920,3920,3920,3920,2
20241004,111100,25530005,3925,3925,3925,3925,10
20241004,111000,25490755,3925,3925,3925,3925,1
20241004,110900,25486830,3915,3915,3915,3915,0
20241004,110800,25486830,3915,3915,3915,3915,0
20241004,110700,25486830,3915,3915,3915,3915,0
20241004,110600,25486830,3915,3915,3915,3915,0
20241004,110500,25486830,3915,3915,3915,3915,320
20241004,110400,24234030,3905,3905,3905,3905,0
20241004,110300,24234030,3905,3905,3905,3905,0
20241004,110200,24234030,3905,3905,3905,3905,0
20241004,110100,24234030,3905,3905,3905,3905,0
20241004,110000,24234030,3905,3905,3905,3905,0
20241004,105900,24234030,3905,3905,3905,3905,0
20241004,105800,24234030,3905,3905,3905,3905,0
20241004,105700,24234030,3905,3910,3910,3905,320
20241004,105600,22984350,3910,3910,3910,3910,12
20241004,105500,22937430,3910,3910,3910,3910,0
20241004,105400,22937430,3910,3910,3910,3910,6
20241004,105300,22913970,3910,3910,3910,3910,0
20241004,105200,22913970,3910,3910,3910,3910,0
20241004,105100,22913970,3910,3910,3910,3910,8
20241004,105000,22882690,3910,3905,3910,3905,48
20241004,104900,22695025,3905,3905,3905,3905,0
20241004,104800,22695025,3905,3905,3905,3905,50
20241004,104700,22499775,3905,3905,3905,3905,0
20241004,104600,22499775,3905,3905,3905,3905,0
20241004,104500,22499775,3905,3905,3905,3905,0
20241004,104400,22499775,3905,3905,3905,3905,175
20241004,104300,21816400,3905,3905,3905,3905,0
20241004,104200,21816400,3905,3905,3905,3905,1
20241004,104100,21812495,3915,3915,3915,3915,0
20241004,104000,21812495,3915,3915,3915,3915,0
20241004,103900,21812495,3915,3915,3915,3915,0
20241004,103800,21812495,3915,3915,3915,3915,0
20241004,103700,21812495,3915,3915,3915,3915,174
20241004,103600,21131285,3905,3905,3905,3905,259
20241004,103500,20119890,3900,3900,3900,3900,80
20241004,103400,19807890,3905,3905,3905,3905,0
20241004,103300,19807890,3905,3910,3910,3905,41
20241004,103200,19647585,3910,3915,3915,3910,10
20241004,103100,19608475,3925,3925,3925,3925,0
20241004,103000,19608475,3925,3925,3925,3925,0
20241004,102900,19608475,3925,3925,3925,3925,2
20241004,102800,19600625,3925,3925,3925,3925,0
20241004,102700,19600625,3925,3925,3925,3925,0
20241004,102600,19600625,3925,3925,3925,3925,1
20241004,102500,19596700,3925,3925,3925,3925,0
20241004,102400,19596700,3925,3925,3925,3925,0
20241004,102300,19596700,3925,3925,3925,3925,0
20241004,102200,19596700,3925,3925,3925,3925,0
20241004,102100,19596700,3925,3925,3925,3925,0
20241004,102000,19596700,3925,3925,3925,3925,0
20241004,101900,19596700,3925,3925,3925,3925,0
20241004,101800,19596700,3925,3925,3925,3925,1
20241004,101700,19592775,3925,3925,3925,3925,1
20241004,101600,19588850,3925,3925,3925,3925,0
20241004,101500,19588850,3925,3925,3925,3925,1
20241004,101400,19584925,3925,3925,3925,3925,1
20241004,101300,19581000,3940,3920,3940,3920,303
20241004,101200,18393200,3920,3920,3920,3920,3
20241004,101100,18381440,3940,3940,3940,3940,0
20241004,101000,18381440,3940,3940,3940,3940,1
20241004,100900,18377500,3930,3930,3930,3930,170
20241004,100800,17709400,3945,3945,3945,3945,0
20241004,100700,17709400,3945,3945,3945,3945,20
20241004,100600,17630500,3945,3945,3945,3945,1
20241004,100500,17626555,3945,3945,3945,3945,2
20241004,100400,17618665,3940,3940,3940,3940,0
20241004,100300,17618665,3940,3940,3940,3940,165
20241004,100200,16968565,3940,3940,3940,3940,2
20241004,100100,16960685,3930,3930,3930,3930,1
20241004,100000,16956755,3920,3920,3920,3920,0
20241004,095900,16956755,3920,3920,3920,3920,0
20241004,095800,16956755,3920,3920,3920,3920,0
20241004,095700,16956755,3920,3920,3920,3920,0
20241004,095600,16956755,3920,3920,3920,3920,0
20241004,095500,16956755,3920,3925,3925,3920,301
20241004,095400,15776100,3925,3925,3925,3925,100
20241004,095300,15383600,3925,3925,3925,3925,0
20241004,095200,15383600,3925,3925,3925,3925,23
20241004,095100,15293325,3920,3920,3920,3920,0
20241004,095000,15293325,3920,3920,3920,3920,13
20241004,094900,15242365,3920,3920,3920,3920,1
20241004,094800,15238445,3930,3930,3930,3930,0
20241004,094700,15238445,3930,3930,3930,3930,280
20241004,094600,14138045,3920,3915,3920,3915,16
20241004,094500,14075400,3910,3910,3910,3910,0
20241004,094400,14075400,3910,3910,3910,3910,1
20241004,094300,14071490,3910,3910,3910,3910,0
20241004,094200,14071490,3910,3910,3910,3910,52
20241004,094100,13868170,3900,3900,3900,3900,21
20241004,094000,13786270,3890,3890,3890,3890,0
20241004,093900,13786270,3890,3890,3890,3890,0
20241004,093800,13786270,3890,3890,3890,3890,0
20241004,093700,13786270,3890,3890,3890,3890,0
20241004,093600,13786270,3890,3890,3890,3890,0
20241004,093500,13786270,3890,3885,3890,3885,149
20241004,093400,13207200,3880,3885,3885,3880,32
20241004,093300,13083030,3885,3885,3885,3885,1
20241004,093200,13079145,3880,3880,3880,3880,300
20241004,093100,11915145,3880,3865,3880,3865,810
20241004,093000,8776385,3865,3820,3865,3820,607
20241004,092900,6435540,3840,3840,3840,3840,1
20241004,092800,6431700,3845,3845,3845,3845,1
20241004,092700,6427855,3840,3840,3840,3840,10
20241004,092600,6389455,3840,3840,3840,3840,0
20241004,092500,6389455,3840,3840,3840,3840,0
20241004,092400,6389455,3840,3840,3840,3840,68
20241004,092300,6128335,3840,3840,3840,3840,0
20241004,092200,6128335,3840,3840,3840,3840,0
20241004,092100,6128335,3840,3840,3840,3840,1
20241004,092000,6124495,3805,3805,3805,3805,0
20241004,091900,6124495,3805,3805,3805,3805,0
20241004,091800,6124495,3805,3805,3805,3805,0
20241004,091700,6124495,3805,3805,3805,3805,206
20241004,091600,5340665,3805,3805,3805,3805,54
20241004,091500,5135195,3840,3840,3840,3840,18
20241004,091400,5066075,3840,3840,3840,3840,0
20241004,091300,5066075,3840,3840,3840,3840,1
20241004,091200,5062235,3845,3845,3845,3845,0
20241004,091100,5062235,3845,3845,3845,3845,0
20241004,091000,5062235,3845,3845,3845,3845,4
20241004,090900,5046855,3845,3845,3845,3845,1
20241004,090800,5043010,3850,3850,3850,3850,0
20241004,090700,5043010,3850,3850,3850,3850,0
20241004,090600,5043010,3850,3850,3850,3850,0
20241004,090500,5043010,3850,3850,3850,3850,1
20241004,090400,5039160,3850,3850,3850,3850,1
20241004,090300,5035310,3850,3840,3850,3840,2
20241004,090200,5027620,3805,3805,3805,3805,3
20241004,090100,5016205,3850,3800,3850,3800,6
20241004,090000,4993255,3765,3810,3810,3765,1312