KissMeData/001200/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,183300,2239136525,4340,4340,4340,4340,5835
20241004,183200,2239136525,4340,4340,4340,4340,0
20241004,183100,2239136525,4340,4340,4340,4340,0
20241004,183000,2239136525,4340,4340,4340,4340,0
20241004,182900,2239136525,4340,4340,4340,4340,0
20241004,182800,2239136525,4340,4340,4340,4340,0
20241004,182700,2239136525,4340,4340,4340,4340,0
20241004,182600,2239136525,4340,4340,4340,4340,0
20241004,182500,2239136525,4340,4340,4340,4340,0
20241004,182400,2239136525,4340,4340,4340,4340,0
20241004,182300,2239136525,4340,4340,4340,4340,0
20241004,182200,2239136525,4340,4340,4340,4340,0
20241004,182100,2239136525,4340,4340,4340,4340,0
20241004,182000,2239136525,4340,4340,4340,4340,0
20241004,181900,2239136525,4340,4340,4340,4340,0
20241004,181800,2239136525,4340,4340,4340,4340,0
20241004,181700,2239136525,4340,4340,4340,4340,0
20241004,181600,2239136525,4340,4340,4340,4340,0
20241004,181500,2239136525,4340,4340,4340,4340,0
20241004,181400,2239136525,4340,4340,4340,4340,0
20241004,181300,2239136525,4340,4340,4340,4340,0
20241004,181200,2239136525,4340,4340,4340,4340,0
20241004,181100,2239136525,4340,4340,4340,4340,0
20241004,181000,2239136525,4340,4340,4340,4340,0
20241004,180900,2239136525,4340,4340,4340,4340,0
20241004,180800,2239136525,4340,4340,4340,4340,0
20241004,180700,2239136525,4340,4340,4340,4340,0
20241004,180600,2239136525,4340,4340,4340,4340,0
20241004,180500,2239136525,4340,4340,4340,4340,0
20241004,180400,2239136525,4340,4340,4340,4340,0
20241004,180300,2239136525,4340,4340,4340,4340,5835
20241004,180200,2239136525,4340,4340,4340,4340,0
20241004,180100,2239136525,4340,4340,4340,4340,0
20241004,180000,2239136525,4340,4340,4340,4340,0
20241004,175900,2239136525,4340,4340,4340,4340,0
20241004,175800,2239136525,4340,4340,4340,4340,0
20241004,175700,2239136525,4340,4340,4340,4340,0
20241004,175600,2239136525,4340,4340,4340,4340,0
20241004,175500,2239136525,4340,4340,4340,4340,0
20241004,175400,2239136525,4340,4340,4340,4340,0
20241004,175300,2239136525,4340,4340,4340,4340,0
20241004,175200,2239136525,4340,4340,4340,4340,0
20241004,175100,2239136525,4340,4340,4340,4340,0
20241004,175000,2239136525,4340,4340,4340,4340,0
20241004,174900,2239136525,4340,4340,4340,4340,0
20241004,174800,2239136525,4340,4340,4340,4340,0
20241004,174700,2239136525,4340,4340,4340,4340,0
20241004,174600,2239136525,4340,4340,4340,4340,0
20241004,174500,2239136525,4340,4340,4340,4340,0
20241004,174400,2239136525,4340,4340,4340,4340,0
20241004,174300,2239136525,4340,4340,4340,4340,0
20241004,174200,2239136525,4340,4340,4340,4340,0
20241004,174100,2239136525,4340,4340,4340,4340,0
20241004,174000,2239136525,4340,4340,4340,4340,0
20241004,173900,2239136525,4340,4340,4340,4340,0
20241004,173800,2239136525,4340,4340,4340,4340,0
20241004,173700,2239136525,4340,4340,4340,4340,0
20241004,173600,2239136525,4340,4340,4340,4340,0
20241004,173500,2239136525,4340,4340,4340,4340,0
20241004,173400,2239136525,4340,4340,4340,4340,0
20241004,173300,2239136525,4340,4340,4340,4340,5835
20241004,173200,2239136525,4340,4340,4340,4340,0
20241004,173100,2239136525,4340,4340,4340,4340,0
20241004,173000,2239136525,4340,4340,4340,4340,0
20241004,172900,2239136525,4340,4340,4340,4340,0
20241004,172800,2239136525,4340,4340,4340,4340,0
20241004,172700,2239136525,4340,4340,4340,4340,0
20241004,172600,2239136525,4340,4340,4340,4340,0
20241004,172500,2239136525,4340,4340,4340,4340,0
20241004,172400,2239136525,4340,4340,4340,4340,0
20241004,172300,2239136525,4340,4340,4340,4340,0
20241004,172200,2239136525,4340,4340,4340,4340,0
20241004,172100,2239136525,4340,4340,4340,4340,0
20241004,172000,2239136525,4340,4340,4340,4340,0
20241004,171900,2239136525,4340,4340,4340,4340,0
20241004,171800,2239136525,4340,4340,4340,4340,0
20241004,171700,2239136525,4340,4340,4340,4340,0
20241004,171600,2239136525,4340,4340,4340,4340,0
20241004,171500,2239136525,4340,4340,4340,4340,0
20241004,171400,2239136525,4340,4340,4340,4340,0
20241004,171300,2239136525,4340,4340,4340,4340,0
20241004,171200,2239136525,4340,4340,4340,4340,0
20241004,171100,2239136525,4340,4340,4340,4340,0
20241004,171000,2239136525,4340,4340,4340,4340,0
20241004,170900,2239136525,4340,4340,4340,4340,0
20241004,170800,2239136525,4340,4340,4340,4340,0
20241004,170700,2239136525,4340,4340,4340,4340,0
20241004,170600,2239136525,4340,4340,4340,4340,0
20241004,170500,2239136525,4340,4340,4340,4340,0
20241004,170400,2239136525,4340,4340,4340,4340,0
20241004,170300,2239136525,4340,4340,4340,4340,5835
20241004,170200,2239136525,4340,4340,4340,4340,0
20241004,170100,2239136525,4340,4340,4340,4340,0
20241004,170000,2239136525,4340,4340,4340,4340,0
20241004,165900,2239136525,4340,4340,4340,4340,0
20241004,165800,2239136525,4340,4340,4340,4340,0
20241004,165700,2239136525,4340,4340,4340,4340,0
20241004,165600,2239136525,4340,4340,4340,4340,0
20241004,165500,2239136525,4340,4340,4340,4340,0
20241004,165400,2239136525,4340,4340,4340,4340,0
20241004,165300,2239136525,4340,4340,4340,4340,0
20241004,165200,2239136525,4340,4340,4340,4340,0
20241004,165100,2239136525,4340,4340,4340,4340,0
20241004,165000,2239136525,4340,4340,4340,4340,0
20241004,164900,2239136525,4340,4340,4340,4340,0
20241004,164800,2239136525,4340,4340,4340,4340,0
20241004,164700,2239136525,4340,4340,4340,4340,0
20241004,164600,2239136525,4340,4340,4340,4340,0
20241004,164500,2239136525,4340,4340,4340,4340,0
20241004,164400,2239136525,4340,4340,4340,4340,0
20241004,164300,2239136525,4340,4340,4340,4340,0
20241004,164200,2239136525,4340,4340,4340,4340,0
20241004,164100,2239136525,4340,4340,4340,4340,0
20241004,164000,2239136525,4340,4340,4340,4340,0
20241004,163900,2239136525,4340,4340,4340,4340,0
20241004,163800,2239136525,4340,4340,4340,4340,0
20241004,163700,2239136525,4340,4340,4340,4340,0
20241004,163600,2239136525,4340,4340,4340,4340,0
20241004,163500,2239136525,4340,4340,4340,4340,0
20241004,163400,2239136525,4340,4340,4340,4340,0
20241004,163300,2239136525,4340,4340,4340,4340,5835
20241004,163200,2239136525,4340,4340,4340,4340,0
20241004,163100,2239136525,4340,4340,4340,4340,0
20241004,163000,2239136525,4340,4340,4340,4340,0
20241004,162900,2239136525,4340,4340,4340,4340,0
20241004,162800,2239136525,4340,4340,4340,4340,0
20241004,162700,2239136525,4340,4340,4340,4340,0
20241004,162600,2239136525,4340,4340,4340,4340,0
20241004,162500,2239136525,4340,4340,4340,4340,0
20241004,162400,2239136525,4340,4340,4340,4340,0
20241004,162300,2239136525,4340,4340,4340,4340,0
20241004,162200,2239136525,4340,4340,4340,4340,0
20241004,162100,2239136525,4340,4340,4340,4340,0
20241004,162000,2239136525,4340,4340,4340,4340,0
20241004,161900,2239136525,4340,4340,4340,4340,0
20241004,161800,2239136525,4340,4340,4340,4340,0
20241004,161700,2239136525,4340,4340,4340,4340,0
20241004,161600,2239136525,4340,4340,4340,4340,0
20241004,161500,2239136525,4340,4340,4340,4340,0
20241004,161400,2239136525,4340,4340,4340,4340,0
20241004,161300,2239136525,4340,4340,4340,4340,0
20241004,161200,2239136525,4340,4340,4340,4340,0
20241004,161100,2239136525,4340,4340,4340,4340,0
20241004,161000,2239136525,4340,4340,4340,4340,0
20241004,160900,2239136525,4340,4340,4340,4340,0
20241004,160800,2239136525,4340,4340,4340,4340,0
20241004,160700,2239136525,4340,4340,4340,4340,0
20241004,160600,2239136525,4340,4340,4340,4340,0
20241004,160500,2239136525,4340,4340,4340,4340,0
20241004,160400,2239136525,4340,4340,4340,4340,0
20241004,160300,2239136525,4340,4340,4340,4340,5835
20241004,160200,2239136525,4340,4340,4340,4340,0
20241004,160100,2239136525,4340,4340,4340,4340,0
20241004,160000,2239136525,4340,4340,4340,4340,0
20241004,155900,2239136525,4340,4340,4340,4340,0
20241004,155800,2239136525,4340,4340,4340,4340,0
20241004,155700,2239136525,4340,4340,4340,4340,0
20241004,155600,2239136525,4340,4340,4340,4340,0
20241004,155500,2239136525,4340,4340,4340,4340,0
20241004,155400,2239136525,4340,4340,4340,4340,0
20241004,155300,2239136525,4340,4340,4340,4340,0
20241004,155200,2239136525,4340,4340,4340,4340,0
20241004,155100,2239136525,4340,4340,4340,4340,0
20241004,155000,2239136525,4340,4340,4340,4340,0
20241004,154900,2239136525,4340,4340,4340,4340,0
20241004,154800,2239136525,4340,4340,4340,4340,0
20241004,154700,2239136525,4340,4340,4340,4340,0
20241004,154600,2239136525,4340,4340,4340,4340,0
20241004,154500,2239136525,4340,4340,4340,4340,0
20241004,154400,2239136525,4340,4340,4340,4340,0
20241004,154300,2239136525,4340,4340,4340,4340,0
20241004,154200,2239136525,4340,4340,4340,4340,0
20241004,154100,2239136525,4340,4340,4340,4340,0
20241004,154000,2239136525,4340,4340,4340,4340,0
20241004,153900,2239136525,4340,4340,4340,4340,0
20241004,153800,2239136525,4340,4340,4340,4340,0
20241004,153700,2239136525,4340,4340,4340,4340,0
20241004,153600,2239136525,4340,4340,4340,4340,0
20241004,153500,2239136525,4340,4340,4340,4340,0
20241004,153400,2239136525,4340,4340,4340,4340,0
20241004,153300,2239136525,4340,4340,4340,4340,5835
20241004,153200,2239136525,4340,4340,4340,4340,0
20241004,153100,2239136525,4340,4340,4340,4340,0
20241004,153000,2239136525,4340,4340,4340,4340,5835
20241004,152900,2213812625,4350,4350,4350,4350,0
20241004,152800,2213812625,4350,4350,4350,4350,0
20241004,152700,2213812625,4350,4350,4350,4350,0
20241004,152600,2213812625,4350,4350,4350,4350,0
20241004,152500,2213812625,4350,4350,4350,4350,0
20241004,152400,2213812625,4350,4350,4350,4350,0
20241004,152300,2213812625,4350,4350,4350,4350,0
20241004,152200,2213812625,4350,4350,4350,4350,0
20241004,152100,2213812625,4350,4350,4350,4350,0
20241004,152000,2213812625,4350,4350,4350,4350,0
20241004,151900,2213812625,4350,4345,4350,4345,3728
20241004,151800,2197604875,4340,4345,4350,4340,3614
20241004,151700,2181901380,4340,4340,4345,4340,2520
20241004,151600,2170963640,4330,4330,4335,4325,1427
20241004,151500,2164783010,4335,4330,4345,4325,1318
20241004,151400,2159071360,4335,4330,4335,4325,525
20241004,151300,2156797785,4330,4330,4330,4330,28
20241004,151200,2156676545,4325,4335,4335,4325,882
20241004,151100,2152857575,4330,4330,4335,4330,566
20241004,151000,2150406330,4330,4330,4330,4330,274
20241004,150900,2149219910,4330,4325,4330,4325,606
20241004,150800,2146598700,4320,4320,4320,4320,1010
20241004,150700,2142235500,4315,4320,4320,4310,1486
20241004,150600,2135821595,4325,4320,4325,4320,1514
20241004,150500,2129277425,4315,4320,4320,4300,14670
20241004,150400,2066051970,4325,4335,4335,4325,2270
20241004,150300,2056223160,4335,4355,4355,4335,9736
20241004,150200,2013968410,4350,4355,4355,4350,594
20241004,150100,2011382380,4355,4355,4355,4350,1742
20241004,150000,2003798185,4355,4355,4355,4355,370
20241004,145900,2002186835,4355,4355,4355,4355,1186
20241004,145800,1997021805,4355,4355,4360,4355,735
20241004,145700,1993820875,4355,4355,4355,4350,724
20241004,145600,1990669615,4350,4355,4355,4350,831
20241004,145500,1987052715,4350,4355,4355,4350,660
20241004,145400,1984181335,4360,4355,4360,4355,871
20241004,145300,1980385660,4350,4350,4350,4350,909
20241004,145200,1976431510,4350,4350,4350,4345,667
20241004,145100,1973530160,4350,4355,4355,4345,4488
20241004,145000,1954004575,4355,4355,4355,4355,170
20241004,144900,1953264225,4355,4355,4355,4355,897
20241004,144800,1949357790,4355,4365,4365,4355,1374
20241004,144700,1943367050,4360,4360,4360,4360,376
20241004,144600,1941727690,4360,4355,4360,4355,775
20241004,144500,1938349900,4355,4360,4360,4355,1937
20241004,144400,1929912855,4365,4365,4365,4365,1505
20241004,144300,1923343530,4360,4365,4365,4360,814
20241004,144200,1919790430,4365,4365,4370,4365,778
20241004,144100,1916392600,4365,4370,4375,4365,3799
20241004,144000,1899779070,4370,4365,4370,4365,4094
20241004,143900,1881898290,4360,4360,4360,4355,1084
20241004,143800,1877172075,4360,4360,4360,4355,1737
20241004,143700,1869599040,4360,4360,4360,4360,537
20241004,143600,1867257720,4360,4355,4360,4355,851
20241004,143500,1863549020,4355,4355,4355,4355,434
20241004,143400,1861658950,4350,4350,4350,4350,1951
20241004,143300,1853172100,4350,4360,4360,4350,2139
20241004,143200,1843860225,4355,4355,4360,4355,566
20241004,143100,1841394420,4355,4360,4360,4355,1409
20241004,143000,1835254560,4360,4360,4365,4360,2941
20241004,142900,1822426800,4365,4365,4370,4365,1420
20241004,142800,1816226265,4365,4365,4365,4365,932
20241004,142700,1812158085,4365,4365,4365,4360,611
20241004,142600,1809491220,4365,4365,4365,4365,888
20241004,142500,1805615100,4365,4370,4370,4365,3322
20241004,142400,1791111900,4370,4370,4370,4370,575
20241004,142300,1788599150,4365,4365,4370,4365,1028
20241004,142200,1784110675,4365,4370,4370,4365,2105
20241004,142100,1774919550,4370,4370,4370,4365,716
20241004,142000,1771790635,4365,4365,4365,4360,2081
20241004,141900,1762707465,4365,4360,4365,4360,633
20241004,141800,1759945405,4365,4360,4365,4360,1089
20241004,141700,1755196340,4360,4360,4360,4360,411
20241004,141600,1753404380,4360,4360,4360,4360,1204
20241004,141500,1748154940,4360,4360,4360,4360,563
20241004,141400,1745700260,4360,4355,4360,4355,2223
20241004,141300,1736015525,4355,4340,4355,4335,7569
20241004,141200,1703129325,4340,4335,4340,4335,23
20241004,141100,1703029615,4335,4335,4335,4335,8277
20241004,141000,1667148820,4325,4330,4330,4325,776
20241004,140900,1663791160,4330,4350,4350,4330,4920
20241004,140800,1642462660,4350,4350,4350,4350,888
20241004,140700,1638599860,4350,4345,4350,4345,188
20241004,140600,1637782065,4345,4350,4350,4345,1416
20241004,140500,1631624965,4345,4345,4345,4345,126
20241004,140400,1631077495,4345,4355,4355,4345,1246
20241004,140300,1625660870,4345,4360,4360,4345,3280
20241004,140200,1611383905,4360,4365,4365,4360,655
20241004,140100,1608525675,4365,4365,4365,4365,771
20241004,140000,1605160260,4365,4370,4370,4365,884
20241004,135900,1601300705,4365,4360,4365,4360,1256
20241004,135800,1595821965,4360,4370,4370,4360,916
20241004,135700,1591821770,4365,4365,4365,4365,1279
20241004,135600,1586238935,4365,4365,4365,4365,554
20241004,135500,1583820725,4360,4360,4360,4360,239
20241004,135400,1582778685,4365,4360,4365,4355,1027
20241004,135300,1578297820,4370,4370,4370,4365,1237
20241004,135200,1572894600,4365,4380,4380,4365,2768
20241004,135100,1560795130,4380,4365,4385,4365,12525
20241004,135000,1506021405,4360,4365,4365,4360,1160
20241004,134900,1500960200,4360,4360,4365,4355,697
20241004,134800,1497920215,4360,4365,4365,4355,767
20241004,134700,1494574625,4360,4370,4370,4355,1327
20241004,134600,1488786825,4370,4350,4370,4350,2103
20241004,134500,1479610125,4350,4355,4355,4345,8328
20241004,134400,1443351550,4350,4330,4355,4330,16376
20241004,134300,1372174495,4335,4330,4335,4330,4752
20241004,134200,1351590030,4330,4325,4330,4325,466
20241004,134100,1349572750,4325,4325,4325,4325,724
20241004,134000,1346441450,4315,4325,4325,4315,1173
20241004,133900,1341373700,4320,4320,4320,4320,450
20241004,133800,1339429700,4320,4320,4320,4320,821
20241004,133700,1335882980,4320,4325,4325,4320,1100
20241004,133600,1331129990,4320,4320,4325,4320,2010
20241004,133500,1322442720,4325,4325,4325,4325,3106
20241004,133400,1309009270,4325,4325,4330,4315,3865
20241004,133300,1292287790,4310,4320,4320,4310,2353
20241004,133200,1282128775,4320,4320,4325,4320,1989
20241004,133100,1273535510,4320,4325,4330,4320,2194
20241004,133000,1264047050,4325,4325,4330,4325,1050
20241004,132900,1259503775,4325,4325,4325,4320,1281
20241004,132800,1253963455,4320,4325,4325,4320,939
20241004,132700,1249902500,4320,4330,4330,4315,1806
20241004,132600,1242097840,4330,4310,4330,4310,3886
20241004,132500,1225321405,4305,4295,4305,4295,583
20241004,132400,1222815050,4295,4290,4310,4290,11892
20241004,132300,1171729005,4290,4280,4290,4280,4598
20241004,132200,1152038540,4280,4265,4280,4265,1897
20241004,132100,1143936930,4265,4280,4280,4265,3195
20241004,132000,1130284085,4270,4280,4285,4265,8944
20241004,131900,1092075180,4275,4265,4275,4265,4534
20241004,131800,1072711835,4265,4265,4265,4265,176
20241004,131700,1071961195,4255,4265,4265,4255,4879
20241004,131600,1051182260,4260,4240,4260,4240,10453
20241004,131500,1006741985,4240,4240,4240,4240,875
20241004,131400,1003031985,4240,4240,4240,4240,866
20241004,131300,999360145,4240,4240,4240,4235,1561
20241004,131200,992741630,4240,4240,4240,4240,168
20241004,131100,992029310,4235,4235,4235,4235,80
20241004,131000,991690510,4235,4235,4235,4235,0
20241004,130900,991690510,4235,4235,4235,4235,1000
20241004,130800,987455510,4240,4240,4240,4240,1573
20241004,130700,980785990,4245,4245,4245,4245,0
20241004,130600,980785990,4245,4245,4245,4245,1460
20241004,130500,974588290,4250,4250,4250,4250,2029
20241004,130400,965965040,4255,4250,4255,4250,876
20241004,130300,962237665,4245,4245,4245,4245,0
20241004,130200,962237665,4245,4245,4245,4245,0
20241004,130100,962237665,4245,4245,4245,4245,0
20241004,130000,962237665,4245,4245,4245,4245,0
20241004,125900,962237665,4245,4245,4245,4245,16
20241004,125800,962169745,4245,4245,4245,4245,0
20241004,125700,962169745,4245,4245,4245,4245,0
20241004,125600,962169745,4245,4245,4245,4245,0
20241004,125500,962169745,4245,4245,4245,4245,0
20241004,125400,962169745,4245,4245,4245,4245,0
20241004,125300,962169745,4245,4245,4245,4245,0
20241004,125200,962169745,4245,4245,4245,4245,715
20241004,125100,959134570,4245,4245,4245,4245,285
20241004,125000,957924745,4250,4250,4250,4250,0
20241004,124900,957924745,4250,4250,4250,4250,674
20241004,124800,955060245,4245,4245,4245,4245,0
20241004,124700,955060245,4245,4245,4245,4245,0
20241004,124600,955060245,4245,4250,4250,4245,302
20241004,124500,953776825,4255,4255,4255,4255,0
20241004,124400,953776825,4255,4255,4255,4255,3
20241004,124300,953764060,4255,4245,4255,4245,408
20241004,124200,952029105,4245,4245,4245,4245,0
20241004,124100,952029105,4245,4245,4245,4245,0
20241004,124000,952029105,4245,4245,4245,4245,0
20241004,123900,952029105,4245,4245,4245,4245,0
20241004,123800,952029105,4245,4245,4245,4245,0
20241004,123700,952029105,4245,4245,4245,4245,0
20241004,123600,952029105,4245,4245,4245,4245,0
20241004,123500,952029105,4245,4245,4245,4245,0
20241004,123400,952029105,4245,4245,4245,4245,0
20241004,123300,952029105,4245,4245,4245,4245,0
20241004,123200,952029105,4245,4245,4245,4245,0
20241004,123100,952029105,4245,4245,4245,4245,1000
20241004,123000,947784105,4250,4250,4250,4250,0
20241004,122900,947784105,4250,4250,4250,4250,0
20241004,122800,947784105,4250,4250,4250,4250,0
20241004,122700,947784105,4250,4250,4250,4250,0
20241004,122600,947784105,4250,4250,4250,4250,1
20241004,122500,947779855,4250,4250,4250,4250,540
20241004,122400,945484855,4255,4255,4255,4255,150
20241004,122300,944846605,4255,4255,4255,4255,15
20241004,122200,944782780,4255,4255,4255,4255,582
20241004,122100,942306370,4255,4255,4255,4255,235
20241004,122000,941306445,4250,4250,4250,4250,25
20241004,121900,941200195,4250,4255,4255,4250,226
20241004,121800,940238815,4255,4255,4255,4255,0
20241004,121700,940238815,4255,4255,4255,4255,0
20241004,121600,940238815,4255,4255,4255,4255,65
20241004,121500,939962240,4255,4250,4255,4250,1353
20241004,121400,934206940,4250,4250,4250,4250,1
20241004,121300,934202690,4250,4250,4250,4250,0
20241004,121200,934202690,4250,4250,4250,4250,10
20241004,121100,934160190,4250,4250,4250,4250,100
20241004,121000,933735190,4250,4250,4250,4250,70
20241004,120900,933437690,4250,4250,4250,4250,0
20241004,120800,933437690,4250,4250,4250,4250,302
20241004,120700,932154190,4250,4250,4250,4250,54
20241004,120600,931924690,4250,4250,4250,4250,1407
20241004,120500,925944940,4250,4250,4250,4250,92
20241004,120400,925553940,4250,4250,4250,4250,0
20241004,120300,925553940,4250,4250,4250,4250,11
20241004,120200,925507190,4245,4245,4245,4245,0
20241004,120100,925507190,4245,4245,4245,4245,0
20241004,120000,925507190,4245,4245,4245,4245,0
20241004,115900,925507190,4245,4245,4245,4245,0
20241004,115800,925507190,4245,4245,4245,4245,1
20241004,115700,925502945,4245,4245,4245,4245,0
20241004,115600,925502945,4245,4245,4245,4245,229
20241004,115500,924530840,4250,4250,4250,4250,0
20241004,115400,924530840,4250,4250,4250,4250,0
20241004,115300,924530840,4250,4250,4250,4250,598
20241004,115200,921989340,4250,4250,4250,4250,0
20241004,115100,921989340,4250,4245,4250,4245,1721
20241004,115000,914683090,4245,4245,4245,4245,0
20241004,114900,914683090,4245,4245,4245,4245,35
20241004,114800,914534515,4245,4245,4245,4245,87
20241004,114700,914165200,4245,4245,4245,4245,1
20241004,114600,914160955,4245,4240,4245,4240,1755
20241004,114500,906717985,4245,4245,4245,4245,0
20241004,114400,906717985,4245,4245,4245,4245,50
20241004,114300,906505735,4250,4250,4250,4250,1
20241004,114200,906501485,4250,4260,4260,4250,1765
20241004,114100,898985665,4270,4260,4270,4260,10727
20241004,114000,853265335,4260,4245,4260,4245,7062
20241004,113900,823234180,4245,4245,4245,4245,0
20241004,113800,823234180,4245,4245,4245,4245,0
20241004,113700,823234180,4245,4245,4245,4245,0
20241004,113600,823234180,4245,4245,4245,4240,1001
20241004,113500,818984945,4235,4235,4235,4235,1300
20241004,113400,813479445,4235,4235,4235,4235,201
20241004,113300,812628210,4235,4235,4235,4235,1001
20241004,113200,808388975,4230,4230,4230,4230,190
20241004,113100,807585275,4230,4230,4230,4230,367
20241004,113000,806032865,4230,4230,4230,4230,595
20241004,112900,803516015,4230,4230,4230,4230,0
20241004,112800,803516015,4230,4230,4230,4225,2478
20241004,112700,793034155,4230,4230,4230,4230,83
20241004,112600,792683065,4235,4235,4235,4235,3
20241004,112500,792670360,4230,4235,4235,4230,2850
20241004,112400,780613770,4235,4235,4235,4235,887
20241004,112300,776857325,4240,4235,4240,4235,866
20241004,112200,773186490,4235,4235,4235,4235,0
20241004,112100,773186490,4235,4230,4235,4230,565
20241004,112000,770796040,4235,4235,4235,4235,389
20241004,111900,769148625,4235,4240,4240,4235,2620
20241004,111800,758039840,4240,4240,4240,4240,4
20241004,111700,758022880,4245,4245,4245,4245,3787
20241004,111600,741947065,4250,4250,4250,4250,261
20241004,111500,740837815,4250,4250,4250,4250,90
20241004,111400,740455315,4250,4250,4250,4250,0
20241004,111300,740455315,4250,4250,4250,4250,34
20241004,111200,740310815,4250,4250,4250,4250,908
20241004,111100,736451815,4250,4250,4250,4250,0
20241004,111000,736451815,4250,4250,4250,4250,267
20241004,110900,735317065,4255,4255,4255,4255,100
20241004,110800,734891565,4250,4250,4250,4250,7
20241004,110700,734861815,4250,4250,4250,4250,2592
20241004,110600,723845815,4250,4250,4250,4250,100
20241004,110500,723420815,4250,4250,4250,4250,0
20241004,110400,723420815,4250,4250,4250,4250,231
20241004,110300,722439065,4250,4250,4250,4250,0
20241004,110200,722439065,4250,4250,4250,4250,230
20241004,110100,721461565,4245,4245,4245,4245,0
20241004,110000,721461565,4245,4245,4245,4245,0
20241004,105900,721461565,4245,4245,4245,4245,0
20241004,105800,721461565,4245,4245,4245,4245,0
20241004,105700,721461565,4245,4245,4245,4245,0
20241004,105600,721461565,4245,4245,4245,4245,0
20241004,105500,721461565,4245,4245,4245,4245,1414
20241004,105400,715459135,4240,4250,4250,4240,20000
20241004,105300,630604180,4250,4250,4250,4250,10
20241004,105200,630561680,4260,4260,4260,4260,1
20241004,105100,630557420,4260,4260,4260,4260,0
20241004,105000,630557420,4260,4260,4260,4260,300
20241004,104900,629279420,4260,4260,4260,4260,100
20241004,104800,628853420,4255,4265,4265,4255,981
20241004,104700,624673330,4260,4260,4260,4260,1409
20241004,104600,618670990,4265,4265,4265,4265,0
20241004,104500,618670990,4265,4255,4265,4255,2996
20241004,104400,605907245,4255,4265,4265,4255,184
20241004,104300,605122940,4265,4275,4290,4265,6140
20241004,104200,578903230,4275,4250,4275,4250,6041
20241004,104100,553186805,4245,4245,4245,4245,0
20241004,104000,553186805,4245,4245,4245,4245,541
20241004,103900,550890260,4245,4250,4250,4245,1112
20241004,103800,546169145,4245,4245,4245,4245,0
20241004,103700,546169145,4245,4245,4245,4245,1000
20241004,103600,541924145,4245,4245,4245,4245,0
20241004,103500,541924145,4245,4245,4245,4245,135
20241004,103400,541351070,4245,4245,4245,4245,121
20241004,103300,540837425,4245,4245,4245,4245,149
20241004,103200,540204920,4245,4245,4245,4245,162
20241004,103100,539517230,4250,4245,4250,4245,4
20241004,103000,539500235,4250,4250,4250,4250,240
20241004,102900,538480235,4240,4240,4240,4240,1
20241004,102800,538475995,4250,4250,4250,4245,2370
20241004,102700,528407480,4250,4250,4250,4250,0
20241004,102600,528407480,4250,4250,4250,4250,4
20241004,102500,528390480,4250,4250,4250,4250,0
20241004,102400,528390480,4250,4250,4250,4250,143
20241004,102300,527782730,4245,4245,4245,4245,0
20241004,102200,527782730,4245,4250,4250,4245,1947
20241004,102100,519516915,4245,4245,4245,4245,0
20241004,102000,519516915,4245,4245,4245,4245,20
20241004,101900,519432015,4245,4245,4245,4245,1101
20241004,101800,514758270,4245,4245,4245,4245,502
20241004,101700,512627280,4245,4245,4245,4245,1090
20241004,101600,508000230,4250,4250,4250,4250,0
20241004,101500,508000230,4250,4250,4250,4250,144
20241004,101400,507388230,4250,4250,4250,4250,30
20241004,101300,507260730,4250,4250,4250,4250,1001
20241004,101200,503006480,4255,4255,4255,4255,0
20241004,101100,503006480,4255,4250,4255,4250,153
20241004,101000,502355470,4250,4255,4255,4245,5882
20241004,100900,477380640,4260,4260,4260,4260,0
20241004,100800,477380640,4260,4260,4260,4260,164
20241004,100700,476682000,4260,4255,4260,4255,108
20241004,100600,476221960,4255,4255,4255,4255,2236
20241004,100500,466707780,4260,4260,4260,4260,338
20241004,100400,465267900,4260,4260,4260,4260,1113
20241004,100300,460526520,4250,4250,4250,4250,524
20241004,100200,458299520,4250,4250,4250,4250,124
20241004,100100,457772520,4250,4250,4250,4250,0
20241004,100000,457772520,4250,4250,4250,4250,126
20241004,095900,457237020,4250,4250,4250,4250,132
20241004,095800,456676020,4250,4250,4250,4250,0
20241004,095700,456676020,4250,4250,4250,4250,0
20241004,095600,456676020,4250,4235,4250,4235,22172
20241004,095500,362671030,4235,4230,4235,4230,137
20241004,095400,362090850,4235,4235,4235,4235,1
20241004,095300,362086615,4235,4240,4240,4235,136
20241004,095200,361510650,4235,4235,4235,4235,0
20241004,095100,361510650,4235,4225,4240,4225,2260
20241004,095000,351947605,4230,4230,4235,4230,1134
20241004,094900,347150775,4240,4240,4240,4240,160
20241004,094800,346472375,4240,4240,4240,4240,1458
20241004,094700,340290455,4240,4235,4240,4235,260
20241004,094600,339189350,4220,4235,4235,4220,116
20241004,094500,338699815,4210,4230,4230,4210,9976
20241004,094400,296634070,4235,4245,4260,4235,1303
20241004,094300,291107560,4240,4240,4240,4240,0
20241004,094200,291107560,4240,4240,4240,4240,172
20241004,094100,290378280,4235,4235,4235,4235,399
20241004,094000,288688515,4225,4235,4235,4220,8804
20241004,093900,251508825,4230,4230,4230,4230,2073
20241004,093800,242740035,4240,4260,4260,4230,4697
20241004,093700,222821315,4255,4245,4255,4245,253
20241004,093600,221744810,4260,4245,4260,4245,944
20241004,093500,217737515,4245,4245,4245,4245,1
20241004,093400,217733270,4245,4235,4245,4235,1893
20241004,093300,209711405,4235,4240,4240,4230,2531
20241004,093200,199001610,4240,4240,4240,4240,748
20241004,093100,195830090,4240,4240,4240,4240,648
20241004,093000,193082570,4245,4245,4245,4245,212
20241004,092900,192182630,4245,4245,4245,4245,6
20241004,092800,192157160,4245,4245,4245,4245,213
20241004,092700,191252975,4245,4240,4245,4240,248
20241004,092600,190200225,4245,4245,4245,4245,0
20241004,092500,190200225,4245,4245,4245,4245,539
20241004,092400,187912170,4245,4255,4255,4245,18000
20241004,092300,111461015,4255,4245,4260,4245,1474
20241004,092200,105201470,4240,4245,4245,4240,1001
20241004,092100,100957225,4245,4245,4245,4245,6067
20241004,092000,75202810,4250,4245,4255,4245,1006
20241004,091900,70931985,4260,4250,4260,4250,2671
20241004,091800,59566480,4250,4250,4250,4250,1
20241004,091700,59562230,4240,4240,4240,4240,842
20241004,091600,55992150,4240,4235,4240,4235,1465
20241004,091500,49786780,4230,4230,4230,4230,0
20241004,091400,49786780,4230,4230,4230,4230,600
20241004,091300,47248780,4230,4235,4235,4230,1161
20241004,091200,42333305,4240,4240,4240,4240,0
20241004,091100,42333305,4240,4240,4240,4240,1045
20241004,091000,37902505,4240,4245,4250,4235,280
20241004,090900,36715850,4255,4255,4255,4255,0
20241004,090800,36715850,4255,4250,4255,4250,1209
20241004,090700,31577555,4250,4245,4260,4240,1127
20241004,090600,26788830,4250,4255,4255,4250,120
20241004,090500,26278730,4245,4260,4260,4245,2376
20241004,090400,16167880,4260,4255,4260,4250,1231
20241004,090300,10934915,4255,4255,4255,4255,181
20241004,090200,10164760,4255,4255,4255,4255,23
20241004,090100,10066895,4255,4250,4255,4250,358
20241004,090000,8543795,4250,4220,4250,4210,2026