KissMeData/045340/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,192900,537522185,5120,5120,5120,5120,1623
20241002,192800,537522185,5120,5120,5120,5120,0
20241002,192700,537522185,5120,5120,5120,5120,0
20241002,192600,537522185,5120,5120,5120,5120,0
20241002,192500,537522185,5120,5120,5120,5120,0
20241002,192400,537522185,5120,5120,5120,5120,0
20241002,192300,537522185,5120,5120,5120,5120,0
20241002,192200,537522185,5120,5120,5120,5120,0
20241002,192100,537522185,5120,5120,5120,5120,0
20241002,192000,537522185,5120,5120,5120,5120,0
20241002,191900,537522185,5120,5120,5120,5120,0
20241002,191800,537522185,5120,5120,5120,5120,0
20241002,191700,537522185,5120,5120,5120,5120,0
20241002,191600,537522185,5120,5120,5120,5120,0
20241002,191500,537522185,5120,5120,5120,5120,0
20241002,191400,537522185,5120,5120,5120,5120,0
20241002,191300,537522185,5120,5120,5120,5120,0
20241002,191200,537522185,5120,5120,5120,5120,0
20241002,191100,537522185,5120,5120,5120,5120,0
20241002,191000,537522185,5120,5120,5120,5120,0
20241002,190900,537522185,5120,5120,5120,5120,0
20241002,190800,537522185,5120,5120,5120,5120,0
20241002,190700,537522185,5120,5120,5120,5120,0
20241002,190600,537522185,5120,5120,5120,5120,0
20241002,190500,537522185,5120,5120,5120,5120,0
20241002,190400,537522185,5120,5120,5120,5120,0
20241002,190300,537522185,5120,5120,5120,5120,0
20241002,190200,537522185,5120,5120,5120,5120,0
20241002,190100,537522185,5120,5120,5120,5120,0
20241002,190000,537522185,5120,5120,5120,5120,0
20241002,185900,537522185,5120,5120,5120,5120,1623
20241002,185800,537522185,5120,5120,5120,5120,0
20241002,185700,537522185,5120,5120,5120,5120,0
20241002,185600,537522185,5120,5120,5120,5120,0
20241002,185500,537522185,5120,5120,5120,5120,0
20241002,185400,537522185,5120,5120,5120,5120,0
20241002,185300,537522185,5120,5120,5120,5120,0
20241002,185200,537522185,5120,5120,5120,5120,0
20241002,185100,537522185,5120,5120,5120,5120,0
20241002,185000,537522185,5120,5120,5120,5120,0
20241002,184900,537522185,5120,5120,5120,5120,0
20241002,184800,537522185,5120,5120,5120,5120,0
20241002,184700,537522185,5120,5120,5120,5120,0
20241002,184600,537522185,5120,5120,5120,5120,0
20241002,184500,537522185,5120,5120,5120,5120,0
20241002,184400,537522185,5120,5120,5120,5120,0
20241002,184300,537522185,5120,5120,5120,5120,0
20241002,184200,537522185,5120,5120,5120,5120,0
20241002,184100,537522185,5120,5120,5120,5120,0
20241002,184000,537522185,5120,5120,5120,5120,0
20241002,183900,537522185,5120,5120,5120,5120,0
20241002,183800,537522185,5120,5120,5120,5120,0
20241002,183700,537522185,5120,5120,5120,5120,0
20241002,183600,537522185,5120,5120,5120,5120,0
20241002,183500,537522185,5120,5120,5120,5120,0
20241002,183400,537522185,5120,5120,5120,5120,0
20241002,183300,537522185,5120,5120,5120,5120,0
20241002,183200,537522185,5120,5120,5120,5120,0
20241002,183100,537522185,5120,5120,5120,5120,0
20241002,183000,537522185,5120,5120,5120,5120,0
20241002,182900,537522185,5120,5120,5120,5120,1623
20241002,182800,537522185,5120,5120,5120,5120,0
20241002,182700,537522185,5120,5120,5120,5120,0
20241002,182600,537522185,5120,5120,5120,5120,0
20241002,182500,537522185,5120,5120,5120,5120,0
20241002,182400,537522185,5120,5120,5120,5120,0
20241002,182300,537522185,5120,5120,5120,5120,0
20241002,182200,537522185,5120,5120,5120,5120,0
20241002,182100,537522185,5120,5120,5120,5120,0
20241002,182000,537522185,5120,5120,5120,5120,0
20241002,181900,537522185,5120,5120,5120,5120,0
20241002,181800,537522185,5120,5120,5120,5120,0
20241002,181700,537522185,5120,5120,5120,5120,0
20241002,181600,537522185,5120,5120,5120,5120,0
20241002,181500,537522185,5120,5120,5120,5120,0
20241002,181400,537522185,5120,5120,5120,5120,0
20241002,181300,537522185,5120,5120,5120,5120,0
20241002,181200,537522185,5120,5120,5120,5120,0
20241002,181100,537522185,5120,5120,5120,5120,0
20241002,181000,537522185,5120,5120,5120,5120,0
20241002,180900,537522185,5120,5120,5120,5120,0
20241002,180800,537522185,5120,5120,5120,5120,0
20241002,180700,537522185,5120,5120,5120,5120,0
20241002,180600,537522185,5120,5120,5120,5120,0
20241002,180500,537522185,5120,5120,5120,5120,0
20241002,180400,537522185,5120,5120,5120,5120,0
20241002,180300,537522185,5120,5120,5120,5120,0
20241002,180200,537522185,5120,5120,5120,5120,0
20241002,180100,537522185,5120,5120,5120,5120,0
20241002,180000,537522185,5120,5120,5120,5120,0
20241002,175900,537522185,5120,5120,5120,5120,1623
20241002,175800,537522185,5120,5120,5120,5120,0
20241002,175700,537522185,5120,5120,5120,5120,0
20241002,175600,537522185,5120,5120,5120,5120,0
20241002,175500,537522185,5120,5120,5120,5120,0
20241002,175400,537522185,5120,5120,5120,5120,0
20241002,175300,537522185,5120,5120,5120,5120,0
20241002,175200,537522185,5120,5120,5120,5120,0
20241002,175100,537522185,5120,5120,5120,5120,0
20241002,175000,537522185,5120,5120,5120,5120,0
20241002,174900,537522185,5120,5120,5120,5120,0
20241002,174800,537522185,5120,5120,5120,5120,0
20241002,174700,537522185,5120,5120,5120,5120,0
20241002,174600,537522185,5120,5120,5120,5120,0
20241002,174500,537522185,5120,5120,5120,5120,0
20241002,174400,537522185,5120,5120,5120,5120,0
20241002,174300,537522185,5120,5120,5120,5120,0
20241002,174200,537522185,5120,5120,5120,5120,0
20241002,174100,537522185,5120,5120,5120,5120,0
20241002,174000,537522185,5120,5120,5120,5120,0
20241002,173900,537522185,5120,5120,5120,5120,0
20241002,173800,537522185,5120,5120,5120,5120,0
20241002,173700,537522185,5120,5120,5120,5120,0
20241002,173600,537522185,5120,5120,5120,5120,0
20241002,173500,537522185,5120,5120,5120,5120,0
20241002,173400,537522185,5120,5120,5120,5120,0
20241002,173300,537522185,5120,5120,5120,5120,0
20241002,173200,537522185,5120,5120,5120,5120,0
20241002,173100,537522185,5120,5120,5120,5120,0
20241002,173000,537522185,5120,5120,5120,5120,0
20241002,172900,537522185,5120,5120,5120,5120,1623
20241002,172800,537522185,5120,5120,5120,5120,0
20241002,172700,537522185,5120,5120,5120,5120,0
20241002,172600,537522185,5120,5120,5120,5120,0
20241002,172500,537522185,5120,5120,5120,5120,0
20241002,172400,537522185,5120,5120,5120,5120,0
20241002,172300,537522185,5120,5120,5120,5120,0
20241002,172200,537522185,5120,5120,5120,5120,0
20241002,172100,537522185,5120,5120,5120,5120,0
20241002,172000,537522185,5120,5120,5120,5120,0
20241002,171900,537522185,5120,5120,5120,5120,0
20241002,171800,537522185,5120,5120,5120,5120,0
20241002,171700,537522185,5120,5120,5120,5120,0
20241002,171600,537522185,5120,5120,5120,5120,0
20241002,171500,537522185,5120,5120,5120,5120,0
20241002,171400,537522185,5120,5120,5120,5120,0
20241002,171300,537522185,5120,5120,5120,5120,0
20241002,171200,537522185,5120,5120,5120,5120,0
20241002,171100,537522185,5120,5120,5120,5120,0
20241002,171000,537522185,5120,5120,5120,5120,0
20241002,170900,537522185,5120,5120,5120,5120,0
20241002,170800,537522185,5120,5120,5120,5120,0
20241002,170700,537522185,5120,5120,5120,5120,0
20241002,170600,537522185,5120,5120,5120,5120,0
20241002,170500,537522185,5120,5120,5120,5120,0
20241002,170400,537522185,5120,5120,5120,5120,0
20241002,170300,537522185,5120,5120,5120,5120,0
20241002,170200,537522185,5120,5120,5120,5120,0
20241002,170100,537522185,5120,5120,5120,5120,0
20241002,170000,537522185,5120,5120,5120,5120,0
20241002,165900,537522185,5120,5120,5120,5120,1623
20241002,165800,537522185,5120,5120,5120,5120,0
20241002,165700,537522185,5120,5120,5120,5120,0
20241002,165600,537522185,5120,5120,5120,5120,0
20241002,165500,537522185,5120,5120,5120,5120,0
20241002,165400,537522185,5120,5120,5120,5120,0
20241002,165300,537522185,5120,5120,5120,5120,0
20241002,165200,537522185,5120,5120,5120,5120,0
20241002,165100,537522185,5120,5120,5120,5120,0
20241002,165000,537522185,5120,5120,5120,5120,0
20241002,164900,537522185,5120,5120,5120,5120,0
20241002,164800,537522185,5120,5120,5120,5120,0
20241002,164700,537522185,5120,5120,5120,5120,0
20241002,164600,537522185,5120,5120,5120,5120,0
20241002,164500,537522185,5120,5120,5120,5120,0
20241002,164400,537522185,5120,5120,5120,5120,0
20241002,164300,537522185,5120,5120,5120,5120,0
20241002,164200,537522185,5120,5120,5120,5120,0
20241002,164100,537522185,5120,5120,5120,5120,0
20241002,164000,537522185,5120,5120,5120,5120,0
20241002,163900,537522185,5120,5120,5120,5120,0
20241002,163800,537522185,5120,5120,5120,5120,0
20241002,163700,537522185,5120,5120,5120,5120,0
20241002,163600,537522185,5120,5120,5120,5120,0
20241002,163500,537522185,5120,5120,5120,5120,0
20241002,163400,537522185,5120,5120,5120,5120,0
20241002,163300,537522185,5120,5120,5120,5120,0
20241002,163200,537522185,5120,5120,5120,5120,0
20241002,163100,537522185,5120,5120,5120,5120,0
20241002,163000,537522185,5120,5120,5120,5120,0
20241002,162900,537522185,5120,5120,5120,5120,1623
20241002,162800,537522185,5120,5120,5120,5120,0
20241002,162700,537522185,5120,5120,5120,5120,0
20241002,162600,537522185,5120,5120,5120,5120,0
20241002,162500,537522185,5120,5120,5120,5120,0
20241002,162400,537522185,5120,5120,5120,5120,0
20241002,162300,537522185,5120,5120,5120,5120,0
20241002,162200,537522185,5120,5120,5120,5120,0
20241002,162100,537522185,5120,5120,5120,5120,0
20241002,162000,537522185,5120,5120,5120,5120,0
20241002,161900,537522185,5120,5120,5120,5120,0
20241002,161800,537522185,5120,5120,5120,5120,0
20241002,161700,537522185,5120,5120,5120,5120,0
20241002,161600,537522185,5120,5120,5120,5120,0
20241002,161500,537522185,5120,5120,5120,5120,0
20241002,161400,537522185,5120,5120,5120,5120,0
20241002,161300,537522185,5120,5120,5120,5120,0
20241002,161200,537522185,5120,5120,5120,5120,0
20241002,161100,537522185,5120,5120,5120,5120,0
20241002,161000,537522185,5120,5120,5120,5120,0
20241002,160900,537522185,5120,5120,5120,5120,0
20241002,160800,537522185,5120,5120,5120,5120,0
20241002,160700,537522185,5120,5120,5120,5120,0
20241002,160600,537522185,5120,5120,5120,5120,0
20241002,160500,537522185,5120,5120,5120,5120,0
20241002,160400,537522185,5120,5120,5120,5120,0
20241002,160300,537522185,5120,5120,5120,5120,0
20241002,160200,537522185,5120,5120,5120,5120,0
20241002,160100,537522185,5120,5120,5120,5120,0
20241002,160000,537522185,5120,5120,5120,5120,0
20241002,155900,537522185,5120,5120,5120,5120,1623
20241002,155800,537522185,5120,5120,5120,5120,0
20241002,155700,537522185,5120,5120,5120,5120,0
20241002,155600,537522185,5120,5120,5120,5120,0
20241002,155500,537522185,5120,5120,5120,5120,0
20241002,155400,537522185,5120,5120,5120,5120,0
20241002,155300,537522185,5120,5120,5120,5120,0
20241002,155200,537522185,5120,5120,5120,5120,0
20241002,155100,537522185,5120,5120,5120,5120,0
20241002,155000,537522185,5120,5120,5120,5120,0
20241002,154900,537522185,5120,5120,5120,5120,0
20241002,154800,537522185,5120,5120,5120,5120,0
20241002,154700,537522185,5120,5120,5120,5120,0
20241002,154600,537522185,5120,5120,5120,5120,0
20241002,154500,537522185,5120,5120,5120,5120,0
20241002,154400,537522185,5120,5120,5120,5120,0
20241002,154300,537522185,5120,5120,5120,5120,0
20241002,154200,537522185,5120,5120,5120,5120,0
20241002,154100,537522185,5120,5120,5120,5120,0
20241002,154000,537522185,5120,5120,5120,5120,0
20241002,153900,537522185,5120,5120,5120,5120,0
20241002,153800,537522185,5120,5120,5120,5120,0
20241002,153700,537522185,5120,5120,5120,5120,0
20241002,153600,537522185,5120,5120,5120,5120,0
20241002,153500,537522185,5120,5120,5120,5120,0
20241002,153400,537522185,5120,5120,5120,5120,0
20241002,153300,537522185,5120,5120,5120,5120,0
20241002,153200,537522185,5120,5120,5120,5120,0
20241002,153100,537522185,5120,5120,5120,5120,0
20241002,153000,537522185,5120,5120,5120,5120,1623
20241002,152900,529212425,5150,5150,5150,5150,0
20241002,152800,529212425,5150,5150,5150,5150,0
20241002,152700,529212425,5150,5150,5150,5150,0
20241002,152600,529212425,5150,5150,5150,5150,0
20241002,152500,529212425,5150,5150,5150,5150,0
20241002,152400,529212425,5150,5150,5150,5150,0
20241002,152300,529212425,5150,5150,5150,5150,0
20241002,152200,529212425,5150,5150,5150,5150,0
20241002,152100,529212425,5150,5150,5150,5150,0
20241002,152000,529212425,5150,5150,5150,5150,0
20241002,151900,529212425,5150,5150,5150,5150,5
20241002,151800,529186675,5150,5150,5150,5150,0
20241002,151700,529186675,5150,5150,5150,5150,3
20241002,151600,529171225,5150,5150,5150,5150,0
20241002,151500,529171225,5150,5150,5150,5150,0
20241002,151400,529171225,5150,5150,5150,5150,3
20241002,151300,529155775,5150,5150,5150,5150,444
20241002,151200,526869175,5150,5150,5150,5150,0
20241002,151100,526869175,5150,5150,5150,5150,1
20241002,151000,526864025,5150,5150,5150,5150,0
20241002,150900,526864025,5150,5150,5150,5150,0
20241002,150800,526864025,5150,5150,5150,5150,0
20241002,150700,526864025,5150,5150,5150,5150,0
20241002,150600,526864025,5150,5150,5150,5150,0
20241002,150500,526864025,5150,5150,5150,5150,1000
20241002,150400,521714025,5150,5140,5150,5140,6
20241002,150300,521683175,5120,5120,5120,5120,0
20241002,150200,521683175,5120,5120,5120,5120,0
20241002,150100,521683175,5120,5120,5120,5120,0
20241002,150000,521683175,5120,5120,5120,5120,200
20241002,145900,520659175,5120,5130,5130,5120,16
20241002,145800,520577105,5130,5130,5130,5130,0
20241002,145700,520577105,5130,5130,5130,5130,0
20241002,145600,520577105,5130,5130,5130,5130,1
20241002,145500,520571975,5130,5130,5130,5130,1
20241002,145400,520566845,5130,5130,5130,5130,30
20241002,145300,520412945,5130,5130,5130,5130,0
20241002,145200,520412945,5130,5130,5130,5130,0
20241002,145100,520412945,5130,5100,5130,5100,11
20241002,145000,520356705,5130,5110,5130,5110,184
20241002,144900,519416445,5130,5130,5130,5130,0
20241002,144800,519416445,5130,5120,5130,5120,5
20241002,144700,519390835,5120,5130,5130,5120,197
20241002,144600,518382185,5120,5120,5120,5120,4
20241002,144500,518361705,5130,5130,5130,5130,15
20241002,144400,518284755,5150,5150,5150,5150,0
20241002,144300,518284755,5150,5150,5150,5150,0
20241002,144200,518284755,5150,5150,5150,5150,3
20241002,144100,518269305,5130,5130,5130,5130,300
20241002,144000,516730305,5130,5150,5150,5130,57
20241002,143900,516436835,5140,5140,5140,5140,159
20241002,143800,515619575,5140,5100,5140,5100,248
20241002,143700,514354015,5130,5130,5130,5130,0
20241002,143600,514354015,5130,5130,5130,5130,1
20241002,143500,514348885,5100,5100,5100,5100,2
20241002,143400,514338685,5120,5120,5120,5120,196
20241002,143300,513335165,5120,5120,5120,5120,1
20241002,143200,513330045,5100,5100,5120,5100,1025
20241002,143100,508102505,5110,5120,5120,5110,609
20241002,143000,504990485,5110,5110,5110,5110,0
20241002,142900,504990485,5110,5120,5120,5110,33
20241002,142800,504821845,5120,5120,5120,5120,1
20241002,142700,504816725,5120,5120,5120,5120,0
20241002,142600,504816725,5120,5120,5120,5120,0
20241002,142500,504816725,5120,5120,5140,5120,203
20241002,142400,503777345,5120,5120,5120,5120,25
20241002,142300,503649345,5120,5120,5120,5120,1
20241002,142200,503644225,5120,5120,5120,5120,314
20241002,142100,502036545,5120,5120,5120,5120,0
20241002,142000,502036545,5120,5120,5120,5120,6
20241002,141900,502005825,5140,5140,5140,5140,0
20241002,141800,502005825,5140,5140,5140,5140,1
20241002,141700,502000685,5140,5140,5140,5140,48
20241002,141600,501753965,5140,5140,5140,5140,0
20241002,141500,501753965,5140,5140,5140,5140,3
20241002,141400,501738545,5140,5140,5140,5140,0
20241002,141300,501738545,5140,5140,5140,5140,0
20241002,141200,501738545,5140,5140,5140,5140,0
20241002,141100,501738545,5140,5140,5140,5140,0
20241002,141000,501738545,5140,5140,5140,5140,0
20241002,140900,501738545,5140,5140,5140,5140,0
20241002,140800,501738545,5140,5140,5140,5140,0
20241002,140700,501738545,5140,5140,5140,5140,0
20241002,140600,501738545,5140,5140,5140,5140,0
20241002,140500,501738545,5140,5130,5140,5100,1001
20241002,140400,496618185,5130,5130,5130,5130,0
20241002,140300,496618185,5130,5140,5140,5130,212
20241002,140200,495530605,5140,5140,5140,5140,3
20241002,140100,495515185,5140,5140,5140,5140,0
20241002,140000,495515185,5140,5130,5140,5130,31
20241002,135900,495356145,5140,5140,5140,5140,0
20241002,135800,495356145,5140,5140,5140,5140,0
20241002,135700,495356145,5140,5140,5140,5140,0
20241002,135600,495356145,5140,5140,5140,5140,0
20241002,135500,495356145,5140,5140,5140,5140,0
20241002,135400,495356145,5140,5140,5140,5140,1
20241002,135300,495351005,5140,5140,5140,5140,0
20241002,135200,495351005,5140,5140,5140,5140,0
20241002,135100,495351005,5140,5140,5140,5140,0
20241002,135000,495351005,5140,5140,5140,5140,0
20241002,134900,495351005,5140,5140,5140,5140,170
20241002,134800,494477205,5150,5150,5150,5150,1
20241002,134700,494472055,5150,5150,5150,5150,0
20241002,134600,494472055,5150,5150,5150,5150,0
20241002,134500,494472055,5150,5150,5150,5150,0
20241002,134400,494472055,5150,5150,5150,5150,0
20241002,134300,494472055,5150,5150,5150,5150,10
20241002,134200,494420555,5150,5150,5150,5150,1
20241002,134100,494415405,5150,5150,5150,5150,0
20241002,134000,494415405,5150,5150,5150,5150,18
20241002,133900,494322705,5160,5160,5160,5160,0
20241002,133800,494322705,5160,5160,5160,5160,0
20241002,133700,494322705,5160,5160,5160,5160,0
20241002,133600,494322705,5160,5160,5160,5160,1
20241002,133500,494317545,5160,5160,5160,5160,1
20241002,133400,494312385,5160,5160,5160,5160,0
20241002,133300,494312385,5160,5160,5160,5160,0
20241002,133200,494312385,5160,5160,5160,5160,0
20241002,133100,494312385,5160,5160,5160,5160,0
20241002,133000,494312385,5160,5160,5160,5160,1
20241002,132900,494307225,5140,5140,5140,5140,11
20241002,132800,494250685,5140,5140,5140,5140,5
20241002,132700,494224985,5160,5160,5160,5160,0
20241002,132600,494224985,5160,5160,5160,5160,0
20241002,132500,494224985,5160,5160,5160,5160,0
20241002,132400,494224985,5160,5160,5160,5160,1
20241002,132300,494219825,5160,5160,5160,5160,0
20241002,132200,494219825,5160,5160,5160,5160,0
20241002,132100,494219825,5160,5160,5160,5160,0
20241002,132000,494219825,5160,5160,5160,5160,0
20241002,131900,494219825,5160,5160,5160,5160,0
20241002,131800,494219825,5160,5160,5160,5160,1
20241002,131700,494214665,5140,5140,5140,5140,52
20241002,131600,493947385,5160,5160,5160,5160,0
20241002,131500,493947385,5160,5160,5160,5160,0
20241002,131400,493947385,5160,5160,5160,5160,0
20241002,131300,493947385,5160,5160,5160,5160,0
20241002,131200,493947385,5160,5160,5160,5160,1
20241002,131100,493942225,5160,5160,5160,5160,0
20241002,131000,493942225,5160,5160,5160,5160,0
20241002,130900,493942225,5160,5160,5160,5160,5
20241002,130800,493916425,5180,5180,5180,5180,0
20241002,130700,493916425,5180,5180,5180,5180,0
20241002,130600,493916425,5180,5180,5180,5180,0
20241002,130500,493916425,5180,5180,5180,5180,0
20241002,130400,493916425,5180,5180,5180,5180,0
20241002,130300,493916425,5180,5180,5180,5180,0
20241002,130200,493916425,5180,5180,5180,5180,0
20241002,130100,493916425,5180,5180,5180,5180,1
20241002,130000,493911245,5180,5180,5180,5180,0
20241002,125900,493911245,5180,5180,5180,5180,0
20241002,125800,493911245,5180,5180,5180,5180,74
20241002,125700,493527925,5180,5180,5180,5180,0
20241002,125600,493527925,5180,5180,5180,5180,0
20241002,125500,493527925,5180,5180,5180,5180,0
20241002,125400,493527925,5180,5180,5180,5180,0
20241002,125300,493527925,5180,5180,5180,5180,1
20241002,125200,493522745,5150,5150,5150,5150,0
20241002,125100,493522745,5150,5150,5150,5150,3
20241002,125000,493507295,5150,5150,5150,5150,0
20241002,124900,493507295,5150,5150,5150,5150,454
20241002,124800,491169195,5150,5150,5150,5150,152
20241002,124700,490386395,5150,5150,5150,5150,23
20241002,124600,490267945,5150,5150,5150,5150,38
20241002,124500,490072245,5180,5180,5180,5180,0
20241002,124400,490072245,5180,5180,5180,5180,0
20241002,124300,490072245,5180,5180,5180,5180,0
20241002,124200,490072245,5180,5180,5180,5180,0
20241002,124100,490072245,5180,5180,5180,5180,0
20241002,124000,490072245,5180,5180,5180,5180,0
20241002,123900,490072245,5180,5180,5180,5180,0
20241002,123800,490072245,5180,5180,5180,5180,1
20241002,123700,490067065,5150,5150,5150,5150,0
20241002,123600,490067065,5150,5150,5150,5150,0
20241002,123500,490067065,5150,5150,5150,5150,2
20241002,123400,490056765,5180,5180,5180,5180,0
20241002,123300,490056765,5180,5180,5180,5180,0
20241002,123200,490056765,5180,5180,5180,5180,0
20241002,123100,490056765,5180,5180,5180,5180,0
20241002,123000,490056765,5180,5170,5180,5170,100
20241002,122900,489538785,5180,5180,5180,5180,1
20241002,122800,489533605,5170,5170,5170,5170,344
20241002,122700,487755125,5170,5170,5170,5170,10
20241002,122600,487703425,5170,5170,5170,5170,4
20241002,122500,487682745,5160,5160,5160,5160,0
20241002,122400,487682745,5160,5160,5160,5160,0
20241002,122300,487682745,5160,5160,5160,5160,0
20241002,122200,487682745,5160,5160,5160,5160,4
20241002,122100,487662105,5160,5160,5160,5160,0
20241002,122000,487662105,5160,5160,5160,5160,26
20241002,121900,487527945,5160,5160,5160,5160,8
20241002,121800,487486665,5160,5160,5160,5160,1
20241002,121700,487481505,5130,5130,5130,5130,0
20241002,121600,487481505,5130,5130,5130,5130,3
20241002,121500,487466115,5160,5150,5160,5150,693
20241002,121400,483896605,5150,5130,5150,5130,155
20241002,121300,483101435,5130,5130,5130,5130,122
20241002,121200,482475575,5130,5130,5130,5130,63
20241002,121100,482152385,5130,5130,5130,5130,0
20241002,121000,482152385,5130,5130,5130,5130,5
20241002,120900,482126735,5130,5130,5130,5130,0
20241002,120800,482126735,5130,5130,5130,5130,1
20241002,120700,482121605,5130,5150,5150,5130,100
20241002,120600,481607645,5150,5150,5150,5150,0
20241002,120500,481607645,5150,5150,5150,5150,0
20241002,120400,481607645,5150,5150,5150,5150,0
20241002,120300,481607645,5150,5150,5150,5150,0
20241002,120200,481607645,5150,5150,5150,5150,0
20241002,120100,481607645,5150,5150,5150,5150,0
20241002,120000,481607645,5150,5160,5160,5150,19
20241002,115900,481509675,5170,5170,5170,5170,57
20241002,115800,481214985,5150,5150,5150,5150,0
20241002,115700,481214985,5150,5150,5150,5150,0
20241002,115600,481214985,5150,5150,5150,5150,0
20241002,115500,481214985,5150,5150,5150,5150,0
20241002,115400,481214985,5150,5150,5150,5150,50
20241002,115300,480957485,5170,5170,5170,5170,0
20241002,115200,480957485,5170,5170,5170,5170,0
20241002,115100,480957485,5170,5170,5170,5170,30
20241002,115000,480802385,5170,5170,5170,5170,5
20241002,114900,480776535,5170,5170,5170,5170,70
20241002,114800,480414635,5170,5170,5170,5170,5
20241002,114700,480388785,5170,5170,5170,5170,0
20241002,114600,480388785,5170,5170,5170,5170,0
20241002,114500,480388785,5170,5170,5170,5170,0
20241002,114400,480388785,5170,5170,5170,5170,0
20241002,114300,480388785,5170,5170,5170,5170,1
20241002,114200,480383615,5130,5130,5130,5130,0
20241002,114100,480383615,5130,5130,5130,5130,4
20241002,114000,480363095,5170,5180,5180,5130,34
20241002,113900,480188585,5180,5180,5180,5180,37
20241002,113800,479996925,5180,5150,5180,5120,260
20241002,113700,478657305,5150,5150,5150,5150,1
20241002,113600,478652155,5150,5150,5150,5150,0
20241002,113500,478652155,5150,5150,5150,5150,0
20241002,113400,478652155,5150,5150,5150,5150,0
20241002,113300,478652155,5150,5150,5150,5150,0
20241002,113200,478652155,5150,5130,5150,5130,1538
20241002,113100,470736025,5130,5130,5130,5130,0
20241002,113000,470736025,5130,5130,5130,5130,0
20241002,112900,470736025,5130,5130,5130,5130,3
20241002,112800,470720635,5130,5130,5130,5130,0
20241002,112700,470720635,5130,5130,5130,5130,0
20241002,112600,470720635,5130,5130,5130,5130,1
20241002,112500,470715505,5100,5100,5100,5100,0
20241002,112400,470715505,5100,5100,5100,5100,0
20241002,112300,470715505,5100,5080,5100,5080,186
20241002,112200,469767085,5070,5070,5070,5070,0
20241002,112100,469767085,5070,5150,5150,5060,7567
20241002,112000,431042045,5150,5170,5170,5150,983
20241002,111900,425975455,5170,5170,5170,5170,39
20241002,111800,425773825,5170,5190,5190,5170,1012
20241002,111700,420536675,5200,5200,5200,5200,0
20241002,111600,420536675,5200,5200,5200,5200,0
20241002,111500,420536675,5200,5210,5210,5200,362
20241002,111400,418651865,5220,5220,5220,5220,10
20241002,111300,418599665,5210,5210,5210,5210,0
20241002,111200,418599665,5210,5210,5210,5210,0
20241002,111100,418599665,5210,5200,5210,5200,83
20241002,111000,418168015,5200,5200,5200,5200,2
20241002,110900,418157615,5200,5200,5200,5200,0
20241002,110800,418157615,5200,5200,5200,5200,0
20241002,110700,418157615,5200,5210,5210,5200,25
20241002,110600,418027565,5200,5200,5200,5200,0
20241002,110500,418027565,5200,5200,5200,5200,1
20241002,110400,418022365,5200,5200,5200,5200,0
20241002,110300,418022365,5200,5200,5200,5200,0
20241002,110200,418022365,5200,5200,5200,5200,32
20241002,110100,417855965,5200,5200,5200,5200,2284
20241002,110000,405979165,5200,5200,5200,5200,1055
20241002,105900,400493165,5200,5200,5200,5200,0
20241002,105800,400493165,5200,5200,5200,5190,429
20241002,105700,398262375,5190,5190,5190,5190,0
20241002,105600,398262375,5190,5190,5190,5190,1
20241002,105500,398257185,5200,5200,5200,5190,737
20241002,105400,394424795,5200,5220,5220,5200,1752
20241002,105300,385306315,5240,5250,5250,5240,23
20241002,105200,385185785,5280,5280,5280,5280,12
20241002,105100,385122425,5240,5250,5250,5240,322
20241002,105000,383432155,5250,5270,5270,5250,76
20241002,104900,383032235,5270,5250,5270,5250,101
20241002,104800,382501965,5250,5260,5280,5250,53
20241002,104700,382223505,5280,5280,5280,5280,193
20241002,104600,381204465,5280,5280,5280,5280,20
20241002,104500,381098865,5280,5280,5280,5280,16
20241002,104400,381014385,5270,5300,5300,5270,9
20241002,104300,380966805,5320,5320,5320,5320,2290
20241002,104200,368784005,5320,5320,5330,5320,456
20241002,104100,366356585,5320,5320,5320,5320,1412
20241002,104000,358844745,5330,5320,5330,5320,1519
20241002,103900,350763625,5340,5330,5340,5320,355
20241002,103800,348873235,5350,5350,5350,5350,304
20241002,103700,347246835,5350,5350,5350,5340,186
20241002,103600,346252205,5340,5360,5360,5340,607
20241002,103500,343006735,5350,5300,5360,5300,3290
20241002,103400,325436935,5310,5260,5310,5250,290
20241002,103300,323912155,5250,5250,5250,5250,9
20241002,103200,323864905,5280,5310,5310,5280,569
20241002,103100,320857485,5320,5320,5320,5320,14
20241002,103000,320783005,5340,5270,5340,5270,873
20241002,102900,316145215,5270,5240,5270,5240,420
20241002,102800,313935525,5270,5280,5280,5240,225
20241002,102700,312754595,5280,5280,5280,5280,41
20241002,102600,312538115,5280,5240,5280,5240,372
20241002,102500,310588035,5210,5220,5240,5210,90
20241002,102400,310118225,5280,5280,5280,5280,0
20241002,102300,310118225,5280,5240,5280,5240,1069
20241002,102200,304516625,5240,5290,5290,5240,1075
20241002,102100,298877105,5250,5260,5260,5250,610
20241002,102000,295669745,5260,5280,5290,5260,874
20241002,101900,291061415,5280,5300,5300,5280,344
20241002,101800,289240575,5300,5300,5300,5300,201
20241002,101700,288175275,5300,5310,5320,5300,1870
20241002,101600,278251325,5310,5330,5330,5310,641
20241002,101500,274840175,5330,5310,5380,5300,1978
20241002,101400,264295965,5300,5280,5300,5270,4667
20241002,101300,239598755,5280,5280,5280,5270,1065
20241002,101200,233977105,5270,5250,5270,5250,2163
20241002,101100,222607475,5250,5240,5250,5240,250
20241002,101000,221295875,5240,5240,5240,5240,754
20241002,100900,217344915,5240,5240,5240,5240,65
20241002,100800,217004315,5240,5240,5240,5240,0
20241002,100700,217004315,5240,5240,5250,5240,223
20241002,100600,215835275,5240,5220,5240,5220,902
20241002,100500,211115015,5220,5200,5220,5200,527
20241002,100400,208364455,5210,5140,5210,5140,2029
20241002,100300,197819575,5190,5190,5190,5190,0
20241002,100200,197819575,5190,5140,5200,5130,377
20241002,100100,195870015,5140,5130,5140,5130,675
20241002,100000,192407255,5110,5160,5160,5040,3137
20241002,095900,176436415,5160,5200,5200,5160,151
20241002,095800,175656975,5170,5170,5170,5170,200
20241002,095700,174622975,5170,5180,5180,5170,413
20241002,095600,172483765,5190,5190,5190,5190,392
20241002,095500,170449285,5190,5190,5190,5190,180
20241002,095400,169515085,5190,5190,5190,5190,10
20241002,095300,169463185,5220,5220,5220,5190,584
20241002,095200,166415005,5220,5220,5230,5220,210
20241002,095100,165317495,5170,5240,5240,5170,1082
20241002,095000,159674595,5230,5230,5240,5190,1331
20241002,094900,152710675,5250,5240,5250,5220,440
20241002,094800,150411355,5240,5210,5240,5210,1493
20241002,094700,142618335,5210,5210,5210,5210,308
20241002,094600,141013655,5210,5190,5210,5190,312
20241002,094500,139394135,5190,5180,5190,5180,15
20241002,094400,139316305,5160,5190,5190,5160,208
20241002,094300,138237745,5190,5160,5190,5160,39
20241002,094200,138036475,5180,5180,5190,5170,826
20241002,094100,133755875,5160,5160,5160,5160,418
20241002,094000,131598995,5150,5140,5160,5140,51
20241002,093900,131336735,5160,5180,5180,5160,1477
20241002,093800,123692655,5200,5200,5220,5200,701
20241002,093700,120047435,5200,5160,5220,5130,4224
20241002,093600,98132765,5160,5120,5190,5120,3161
20241002,093500,81887685,5120,5090,5120,5090,607
20241002,093400,78780025,5140,5120,5140,5120,3000
20241002,093300,63377245,5120,5090,5120,5080,1506
20241002,093200,55723335,5120,5110,5120,5110,1605
20241002,093100,47505745,5120,5080,5120,5070,1220
20241002,093000,41309525,5070,5070,5100,5070,1293
20241002,092900,34728395,5060,5060,5060,5060,92
20241002,092800,34262875,5070,5070,5070,5070,1
20241002,092700,34257805,5040,5050,5070,5040,942
20241002,092600,29500985,5080,5080,5080,5020,92
20241002,092500,29038025,5010,5010,5080,5010,398
20241002,092400,27024685,5000,5000,5000,5000,316
20241002,092300,25444685,5000,5000,5000,5000,1
20241002,092200,25439685,4995,4990,4995,4990,464
20241002,092100,23122735,4990,4995,4995,4955,42
20241002,092000,22914550,4955,4950,4955,4950,68
20241002,091900,22577620,4945,4945,4945,4945,62
20241002,091800,22271030,4945,4945,4945,4945,162
20241002,091700,21469940,4915,4915,4915,4915,0
20241002,091600,21469940,4915,4915,4915,4915,30
20241002,091500,21322490,4935,4935,4935,4935,0
20241002,091400,21322490,4935,4935,4935,4935,40
20241002,091300,21125090,4915,4915,4915,4915,4
20241002,091200,21105430,4925,4905,4925,4905,1168
20241002,091100,15375190,4895,4895,4895,4895,0
20241002,091000,15375190,4895,4895,4900,4895,8
20241002,090900,15336020,4895,4895,4895,4895,214
20241002,090800,14288490,4890,4890,4890,4890,200
20241002,090700,13310490,4890,4890,4890,4890,10
20241002,090600,13261590,4885,4885,4885,4885,33
20241002,090500,13100385,4870,4870,4870,4870,0
20241002,090400,13100385,4870,4870,4870,4870,0
20241002,090300,13100385,4870,4870,4870,4870,0
20241002,090200,13100385,4870,4880,4880,4870,400
20241002,090100,11150085,4880,4900,4900,4880,1587
20241002,090000,3400585,4900,4905,4910,4875,696