KissMeData/004430/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184400,820498460,13020,13020,13020,13020,1509
20241007,184300,820498460,13020,13020,13020,13020,0
20241007,184200,820498460,13020,13020,13020,13020,0
20241007,184100,820498460,13020,13020,13020,13020,0
20241007,184000,820498460,13020,13020,13020,13020,0
20241007,183900,820498460,13020,13020,13020,13020,0
20241007,183800,820498460,13020,13020,13020,13020,0
20241007,183700,820498460,13020,13020,13020,13020,0
20241007,183600,820498460,13020,13020,13020,13020,0
20241007,183500,820498460,13020,13020,13020,13020,0
20241007,183400,820498460,13020,13020,13020,13020,0
20241007,183300,820498460,13020,13020,13020,13020,0
20241007,183200,820498460,13020,13020,13020,13020,0
20241007,183100,820498460,13020,13020,13020,13020,0
20241007,183000,820498460,13020,13020,13020,13020,0
20241007,182900,820498460,13020,13020,13020,13020,0
20241007,182800,820498460,13020,13020,13020,13020,0
20241007,182700,820498460,13020,13020,13020,13020,0
20241007,182600,820498460,13020,13020,13020,13020,0
20241007,182500,820498460,13020,13020,13020,13020,0
20241007,182400,820498460,13020,13020,13020,13020,0
20241007,182300,820498460,13020,13020,13020,13020,0
20241007,182200,820498460,13020,13020,13020,13020,0
20241007,182100,820498460,13020,13020,13020,13020,0
20241007,182000,820498460,13020,13020,13020,13020,0
20241007,181900,820498460,13020,13020,13020,13020,0
20241007,181800,820498460,13020,13020,13020,13020,0
20241007,181700,820498460,13020,13020,13020,13020,0
20241007,181600,820498460,13020,13020,13020,13020,0
20241007,181500,820498460,13020,13020,13020,13020,0
20241007,181400,820498460,13020,13020,13020,13020,1509
20241007,181300,820498460,13020,13020,13020,13020,0
20241007,181200,820498460,13020,13020,13020,13020,0
20241007,181100,820498460,13020,13020,13020,13020,0
20241007,181000,820498460,13020,13020,13020,13020,0
20241007,180900,820498460,13020,13020,13020,13020,0
20241007,180800,820498460,13020,13020,13020,13020,0
20241007,180700,820498460,13020,13020,13020,13020,0
20241007,180600,820498460,13020,13020,13020,13020,0
20241007,180500,820498460,13020,13020,13020,13020,0
20241007,180400,820498460,13020,13020,13020,13020,0
20241007,180300,820498460,13020,13020,13020,13020,0
20241007,180200,820498460,13020,13020,13020,13020,0
20241007,180100,820498460,13020,13020,13020,13020,0
20241007,180000,820498460,13020,13020,13020,13020,0
20241007,175900,820498460,13020,13020,13020,13020,0
20241007,175800,820498460,13020,13020,13020,13020,0
20241007,175700,820498460,13020,13020,13020,13020,0
20241007,175600,820498460,13020,13020,13020,13020,0
20241007,175500,820498460,13020,13020,13020,13020,0
20241007,175400,820498460,13020,13020,13020,13020,0
20241007,175300,820498460,13020,13020,13020,13020,0
20241007,175200,820498460,13020,13020,13020,13020,0
20241007,175100,820498460,13020,13020,13020,13020,0
20241007,175000,820498460,13020,13020,13020,13020,0
20241007,174900,820498460,13020,13020,13020,13020,0
20241007,174800,820498460,13020,13020,13020,13020,0
20241007,174700,820498460,13020,13020,13020,13020,0
20241007,174600,820498460,13020,13020,13020,13020,0
20241007,174500,820498460,13020,13020,13020,13020,0
20241007,174400,820498460,13020,13020,13020,13020,1509
20241007,174300,820498460,13020,13020,13020,13020,0
20241007,174200,820498460,13020,13020,13020,13020,0
20241007,174100,820498460,13020,13020,13020,13020,0
20241007,174000,820498460,13020,13020,13020,13020,0
20241007,173900,820498460,13020,13020,13020,13020,0
20241007,173800,820498460,13020,13020,13020,13020,0
20241007,173700,820498460,13020,13020,13020,13020,0
20241007,173600,820498460,13020,13020,13020,13020,0
20241007,173500,820498460,13020,13020,13020,13020,0
20241007,173400,820498460,13020,13020,13020,13020,0
20241007,173300,820498460,13020,13020,13020,13020,0
20241007,173200,820498460,13020,13020,13020,13020,0
20241007,173100,820498460,13020,13020,13020,13020,0
20241007,173000,820498460,13020,13020,13020,13020,0
20241007,172900,820498460,13020,13020,13020,13020,0
20241007,172800,820498460,13020,13020,13020,13020,0
20241007,172700,820498460,13020,13020,13020,13020,0
20241007,172600,820498460,13020,13020,13020,13020,0
20241007,172500,820498460,13020,13020,13020,13020,0
20241007,172400,820498460,13020,13020,13020,13020,0
20241007,172300,820498460,13020,13020,13020,13020,0
20241007,172200,820498460,13020,13020,13020,13020,0
20241007,172100,820498460,13020,13020,13020,13020,0
20241007,172000,820498460,13020,13020,13020,13020,0
20241007,171900,820498460,13020,13020,13020,13020,0
20241007,171800,820498460,13020,13020,13020,13020,0
20241007,171700,820498460,13020,13020,13020,13020,0
20241007,171600,820498460,13020,13020,13020,13020,0
20241007,171500,820498460,13020,13020,13020,13020,0
20241007,171400,820498460,13020,13020,13020,13020,1509
20241007,171300,820498460,13020,13020,13020,13020,0
20241007,171200,820498460,13020,13020,13020,13020,0
20241007,171100,820498460,13020,13020,13020,13020,0
20241007,171000,820498460,13020,13020,13020,13020,0
20241007,170900,820498460,13020,13020,13020,13020,0
20241007,170800,820498460,13020,13020,13020,13020,0
20241007,170700,820498460,13020,13020,13020,13020,0
20241007,170600,820498460,13020,13020,13020,13020,0
20241007,170500,820498460,13020,13020,13020,13020,0
20241007,170400,820498460,13020,13020,13020,13020,0
20241007,170300,820498460,13020,13020,13020,13020,0
20241007,170200,820498460,13020,13020,13020,13020,0
20241007,170100,820498460,13020,13020,13020,13020,0
20241007,170000,820498460,13020,13020,13020,13020,0
20241007,165900,820498460,13020,13020,13020,13020,0
20241007,165800,820498460,13020,13020,13020,13020,0
20241007,165700,820498460,13020,13020,13020,13020,0
20241007,165600,820498460,13020,13020,13020,13020,0
20241007,165500,820498460,13020,13020,13020,13020,0
20241007,165400,820498460,13020,13020,13020,13020,0
20241007,165300,820498460,13020,13020,13020,13020,0
20241007,165200,820498460,13020,13020,13020,13020,0
20241007,165100,820498460,13020,13020,13020,13020,0
20241007,165000,820498460,13020,13020,13020,13020,0
20241007,164900,820498460,13020,13020,13020,13020,0
20241007,164800,820498460,13020,13020,13020,13020,0
20241007,164700,820498460,13020,13020,13020,13020,0
20241007,164600,820498460,13020,13020,13020,13020,0
20241007,164500,820498460,13020,13020,13020,13020,0
20241007,164400,820498460,13020,13020,13020,13020,1509
20241007,164300,820498460,13020,13020,13020,13020,0
20241007,164200,820498460,13020,13020,13020,13020,0
20241007,164100,820498460,13020,13020,13020,13020,0
20241007,164000,820498460,13020,13020,13020,13020,0
20241007,163900,820498460,13020,13020,13020,13020,0
20241007,163800,820498460,13020,13020,13020,13020,0
20241007,163700,820498460,13020,13020,13020,13020,0
20241007,163600,820498460,13020,13020,13020,13020,0
20241007,163500,820498460,13020,13020,13020,13020,0
20241007,163400,820498460,13020,13020,13020,13020,0
20241007,163300,820498460,13020,13020,13020,13020,0
20241007,163200,820498460,13020,13020,13020,13020,0
20241007,163100,820498460,13020,13020,13020,13020,0
20241007,163000,820498460,13020,13020,13020,13020,0
20241007,162900,820498460,13020,13020,13020,13020,0
20241007,162800,820498460,13020,13020,13020,13020,0
20241007,162700,820498460,13020,13020,13020,13020,0
20241007,162600,820498460,13020,13020,13020,13020,0
20241007,162500,820498460,13020,13020,13020,13020,0
20241007,162400,820498460,13020,13020,13020,13020,0
20241007,162300,820498460,13020,13020,13020,13020,0
20241007,162200,820498460,13020,13020,13020,13020,0
20241007,162100,820498460,13020,13020,13020,13020,0
20241007,162000,820498460,13020,13020,13020,13020,0
20241007,161900,820498460,13020,13020,13020,13020,0
20241007,161800,820498460,13020,13020,13020,13020,0
20241007,161700,820498460,13020,13020,13020,13020,0
20241007,161600,820498460,13020,13020,13020,13020,0
20241007,161500,820498460,13020,13020,13020,13020,0
20241007,161400,820498460,13020,13020,13020,13020,1509
20241007,161300,820498460,13020,13020,13020,13020,0
20241007,161200,820498460,13020,13020,13020,13020,0
20241007,161100,820498460,13020,13020,13020,13020,0
20241007,161000,820498460,13020,13020,13020,13020,0
20241007,160900,820498460,13020,13020,13020,13020,0
20241007,160800,820498460,13020,13020,13020,13020,0
20241007,160700,820498460,13020,13020,13020,13020,0
20241007,160600,820498460,13020,13020,13020,13020,0
20241007,160500,820498460,13020,13020,13020,13020,0
20241007,160400,820498460,13020,13020,13020,13020,0
20241007,160300,820498460,13020,13020,13020,13020,0
20241007,160200,820498460,13020,13020,13020,13020,0
20241007,160100,820498460,13020,13020,13020,13020,0
20241007,160000,820498460,13020,13020,13020,13020,0
20241007,155900,820498460,13020,13020,13020,13020,0
20241007,155800,820498460,13020,13020,13020,13020,0
20241007,155700,820498460,13020,13020,13020,13020,0
20241007,155600,820498460,13020,13020,13020,13020,0
20241007,155500,820498460,13020,13020,13020,13020,0
20241007,155400,820498460,13020,13020,13020,13020,0
20241007,155300,820498460,13020,13020,13020,13020,0
20241007,155200,820498460,13020,13020,13020,13020,0
20241007,155100,820498460,13020,13020,13020,13020,0
20241007,155000,820498460,13020,13020,13020,13020,0
20241007,154900,820498460,13020,13020,13020,13020,0
20241007,154800,820498460,13020,13020,13020,13020,0
20241007,154700,820498460,13020,13020,13020,13020,0
20241007,154600,820498460,13020,13020,13020,13020,0
20241007,154500,820498460,13020,13020,13020,13020,0
20241007,154400,820498460,13020,13020,13020,13020,1509
20241007,154300,820498460,13020,13020,13020,13020,0
20241007,154200,820498460,13020,13020,13020,13020,0
20241007,154100,820498460,13020,13020,13020,13020,0
20241007,154000,820498460,13020,13020,13020,13020,0
20241007,153900,820498460,13020,13020,13020,13020,0
20241007,153800,820498460,13020,13020,13020,13020,0
20241007,153700,820498460,13020,13020,13020,13020,0
20241007,153600,820498460,13020,13020,13020,13020,0
20241007,153500,820498460,13020,13020,13020,13020,0
20241007,153400,820498460,13020,13020,13020,13020,0
20241007,153300,820498460,13020,13020,13020,13020,0
20241007,153200,820498460,13020,13020,13020,13020,0
20241007,153100,820498460,13020,13020,13020,13020,0
20241007,153000,820498460,13020,13020,13020,13020,1509
20241007,152900,800851280,12910,12910,12910,12910,0
20241007,152800,800851280,12910,12910,12910,12910,0
20241007,152700,800851280,12910,12910,12910,12910,0
20241007,152600,800851280,12910,12910,12910,12910,0
20241007,152500,800851280,12910,12910,12910,12910,0
20241007,152400,800851280,12910,12910,12910,12910,0
20241007,152300,800851280,12910,12910,12910,12910,0
20241007,152200,800851280,12910,12910,12910,12910,0
20241007,152100,800851280,12910,12910,12910,12910,0
20241007,152000,800851280,12910,12910,12910,12910,0
20241007,151900,800851280,12910,12910,12960,12910,130
20241007,151800,799172930,12910,12910,12910,12910,25
20241007,151700,798850180,12910,12910,12910,12910,8
20241007,151600,798746900,12910,12910,12910,12910,29
20241007,151500,798372510,12900,12900,12900,12900,0
20241007,151400,798372510,12900,12900,12900,12900,27
20241007,151300,798024210,12970,12970,12970,12970,1
20241007,151200,798011240,12910,12910,12910,12910,300
20241007,151100,794138240,12920,12920,12920,12920,0
20241007,151000,794138240,12920,12920,12920,12920,6
20241007,150900,794060720,12900,12900,12900,12900,0
20241007,150800,794060720,12900,12900,12900,12900,0
20241007,150700,794060720,12900,12900,12900,12900,0
20241007,150600,794060720,12900,12930,12930,12900,219
20241007,150500,791234560,12980,12980,12980,12980,0
20241007,150400,791234560,12980,12980,12980,12980,0
20241007,150300,791234560,12980,12940,12980,12930,126
20241007,150200,789601280,12950,12950,12950,12950,36
20241007,150100,789135080,12960,12960,12960,12960,0
20241007,150000,789135080,12960,12960,12960,12960,26
20241007,145900,788798120,12960,12970,12970,12960,22
20241007,145800,788512800,12970,12980,12980,12970,58
20241007,145700,787759970,12980,12980,12980,12980,0
20241007,145600,787759970,12980,12980,12980,12980,318
20241007,145500,783632330,12980,13000,13030,12980,88
20241007,145400,782487850,13030,13010,13030,13000,61
20241007,145300,781693130,13030,13000,13030,13000,62
20241007,145200,780885420,13030,13030,13030,13030,57
20241007,145100,780142710,13040,13020,13040,13020,57
20241007,145000,779400210,13030,13020,13030,13020,57
20241007,144900,778657600,13030,13030,13030,13030,130
20241007,144800,776963700,13030,13030,13030,13030,57
20241007,144700,776220990,13040,13020,13040,13020,57
20241007,144600,775478160,13030,13000,13040,13000,107
20241007,144500,774084070,13030,13030,13030,13030,97
20241007,144400,772820160,13030,12990,13030,12990,67
20241007,144300,771947550,13000,13030,13030,13000,102
20241007,144200,770619840,13030,13030,13030,13030,57
20241007,144100,769877130,13030,13030,13030,13030,0
20241007,144000,769877130,13030,13030,13030,13030,57
20241007,143900,769134420,13030,13000,13030,13000,64
20241007,143800,768300710,13030,13030,13030,13030,57
20241007,143700,767558000,13030,13030,13030,13030,57
20241007,143600,766815290,13030,13000,13030,13000,157
20241007,143500,764772580,13030,13030,13030,13030,57
20241007,143400,764029870,13010,13040,13040,13010,621
20241007,143300,755948920,13040,13050,13050,13040,89
20241007,143200,754787790,13050,13050,13050,13050,0
20241007,143100,754787790,13050,13050,13050,13050,57
20241007,143000,754043940,13080,13050,13080,13040,92
20241007,142900,752842750,13080,13070,13080,13070,57
20241007,142800,752097660,13080,13080,13080,13080,57
20241007,142700,751352100,13080,13080,13080,13080,57
20241007,142600,750606540,13060,13080,13080,13060,359
20241007,142500,745916860,13080,13080,13080,13080,57
20241007,142400,745171300,13080,13080,13080,13080,0
20241007,142300,745171300,13080,13080,13080,13080,57
20241007,142200,744425740,13080,13060,13080,13060,62
20241007,142100,743614880,13060,13060,13080,13060,203
20241007,142000,740962560,13080,13080,13080,13080,62
20241007,141900,740151600,13080,13080,13080,13080,57
20241007,141800,739406040,13070,13070,13070,13070,67
20241007,141700,738530350,13070,13070,13070,13070,57
20241007,141600,737785360,13070,13070,13080,13070,90
20241007,141500,736608700,13070,13070,13070,13070,0
20241007,141400,736608700,13070,13070,13070,13070,57
20241007,141300,735863710,13070,13070,13070,13040,130
20241007,141200,734165000,13070,13060,13070,13060,57
20241007,141100,733420410,13060,13060,13060,13060,57
20241007,141000,732675990,13060,13060,13060,13060,57
20241007,140900,731931570,13060,13060,13060,13060,57
20241007,140800,731187150,13060,13060,13060,13060,57
20241007,140700,730442730,13060,13060,13060,13060,0
20241007,140600,730442730,13060,13050,13060,13050,157
20241007,140500,728393310,13060,13060,13060,13060,57
20241007,140400,727648890,13060,13060,13060,13060,57
20241007,140300,726904470,13060,13060,13060,13060,57
20241007,140200,726160050,13060,13050,13060,13050,246
20241007,140100,722949180,13050,13050,13050,13050,57
20241007,140000,722205330,13050,13040,13050,13040,95
20241007,135900,720965680,13050,13050,13050,13050,57
20241007,135800,720221830,13060,13060,13060,13060,0
20241007,135700,720221830,13060,13010,13060,13000,83
20241007,135600,719140750,13060,13000,13060,13000,59
20241007,135500,718370270,13010,13050,13060,13010,70
20241007,135400,717456920,13050,13050,13050,13050,58
20241007,135300,716700020,13050,13050,13050,13050,58
20241007,135200,715943120,13000,13050,13050,12990,107
20241007,135100,714549230,13050,13050,13050,13050,58
20241007,135000,713792330,13050,13050,13050,13050,0
20241007,134900,713792330,13050,13040,13050,13040,58
20241007,134800,713035520,13050,13020,13050,13020,58
20241007,134700,712278950,13030,13030,13030,13030,58
20241007,134600,711523210,13050,13030,13050,13030,59
20241007,134500,710753870,13040,12970,13040,12970,62
20241007,134400,709945670,12970,13040,13040,12970,76
20241007,134300,708955810,13040,13040,13040,13040,58
20241007,134200,708199490,13040,13040,13040,13040,58
20241007,134100,707443170,13040,13040,13040,13040,0
20241007,134000,707443170,13040,12980,13040,12980,288
20241007,133900,703701450,12980,13040,13040,12980,104
20241007,133800,702348050,13000,13040,13040,13000,174
20241007,133700,700083730,12960,13000,13040,12960,59
20241007,133600,699314550,13000,13040,13040,13000,258
20241007,133500,695958230,13000,13030,13050,13000,211
20241007,133400,693211670,13050,13050,13050,13050,58
20241007,133300,692454770,13050,13050,13050,13050,0
20241007,133200,692454770,13050,13050,13050,13050,116
20241007,133100,690940970,13050,13060,13060,13050,68
20241007,133000,690052990,13060,13050,13060,13050,60
20241007,132900,689269410,13050,13050,13050,13050,121
20241007,132800,687690360,13050,13040,13050,13040,58
20241007,132700,686933550,13040,13040,13040,13040,61
20241007,132600,686138110,13040,13040,13040,13040,58
20241007,132500,685381790,13010,13040,13050,13010,65
20241007,132400,684533670,13040,13040,13040,13040,5
20241007,132300,684468470,13040,13030,13040,13030,152
20241007,132200,682487270,13030,13030,13030,13030,88
20241007,132100,681340630,13030,13030,13030,13030,58
20241007,132000,680584890,13030,13030,13030,13030,68
20241007,131900,679698850,13030,13030,13030,13030,58
20241007,131800,678943110,13000,13000,13000,12960,115
20241007,131700,677448150,13000,13000,13000,13000,58
20241007,131600,676694150,12980,12980,12980,12980,50
20241007,131500,676045150,13030,12980,13030,12980,60
20241007,131400,675263450,13030,13030,13030,13030,60
20241007,131300,674481650,13050,13050,13050,13050,58
20241007,131200,673724750,13050,13040,13050,13040,58
20241007,131100,672967870,13050,13050,13050,13050,64
20241007,131000,672132670,13050,13040,13050,13040,58
20241007,130900,671376190,13040,13030,13040,13030,58
20241007,130800,670620250,12950,13030,13030,12950,106
20241007,130700,669242570,13030,13030,13030,13030,135
20241007,130600,667483520,13030,13010,13030,13010,58
20241007,130500,666727820,13010,13000,13010,13000,512
20241007,130400,660066810,13000,13000,13000,13000,59
20241007,130300,659299810,13000,13000,13000,13000,58
20241007,130200,658545810,13000,13000,13000,13000,58
20241007,130100,657791810,13000,13000,13000,13000,114
20241007,130000,656309810,12960,13010,13010,12960,60
20241007,125900,655529310,13010,13010,13010,13010,0
20241007,125800,655529310,13010,13010,13010,13010,58
20241007,125700,654774730,13010,13010,13010,13010,58
20241007,125600,654020150,13010,13010,13010,13010,58
20241007,125500,653265570,12940,12940,13030,12940,68
20241007,125400,652380470,13020,13010,13020,12930,259
20241007,125300,649010390,12920,12930,13010,12920,192
20241007,125200,646524360,13010,13000,13010,13000,58
20241007,125100,645769840,13000,13000,13000,13000,0
20241007,125000,645769840,13000,12990,13000,12990,64
20241007,124900,644938000,12990,12990,12990,12990,0
20241007,124800,644938000,12990,12980,12990,12920,279
20241007,124700,641323530,12990,12990,12990,12990,0
20241007,124600,641323530,12990,12990,12990,12990,1
20241007,124500,641310540,13000,13000,13000,13000,20
20241007,124400,641050540,13000,13000,13000,13000,2
20241007,124300,641024540,13000,13000,13000,13000,0
20241007,124200,641024540,13000,13010,13010,13000,94
20241007,124100,639801640,13010,12960,13010,12960,201
20241007,124000,637188180,13000,13000,13000,13000,421
20241007,123900,631715180,12950,12950,12950,12950,3
20241007,123800,631676330,13000,13000,13000,13000,0
20241007,123700,631676330,13000,13000,13000,13000,0
20241007,123600,631676330,13000,13000,13000,13000,0
20241007,123500,631676330,13000,13000,13000,13000,0
20241007,123400,631676330,13000,13000,13000,13000,0
20241007,123300,631676330,13000,13000,13000,13000,10
20241007,123200,631546330,12940,12950,12950,12940,2
20241007,123100,631520440,13000,13000,13000,13000,0
20241007,123000,631520440,13000,13000,13000,13000,104
20241007,122900,630168440,13000,13000,13000,13000,235
20241007,122800,627113440,13000,13000,13000,13000,0
20241007,122700,627113440,13000,13030,13030,13000,168
20241007,122600,624928780,13040,13040,13040,13040,230
20241007,122500,621929580,13040,13040,13040,13040,10
20241007,122400,621799180,13030,13030,13030,13030,0
20241007,122300,621799180,13030,13030,13030,13030,11
20241007,122200,621655850,13040,13040,13040,13040,0
20241007,122100,621655850,13040,13040,13040,13040,0
20241007,122000,621655850,13040,13040,13040,13040,28
20241007,121900,621290730,13040,13040,13040,13040,5
20241007,121800,621225530,13040,13040,13040,13040,0
20241007,121700,621225530,13040,13050,13060,13040,153
20241007,121600,619227390,13040,13040,13040,13040,1
20241007,121500,619214350,13040,13040,13040,13040,1
20241007,121400,619201310,13040,13040,13040,13040,1
20241007,121300,619188270,13050,13050,13050,13050,0
20241007,121200,619188270,13050,13050,13050,13050,1
20241007,121100,619175220,13050,13050,13050,13050,114
20241007,121000,617687520,13080,13060,13090,13060,481
20241007,120900,611398330,13030,13030,13030,13030,1
20241007,120800,611385300,13060,13060,13060,13060,0
20241007,120700,611385300,13060,13060,13060,13060,0
20241007,120600,611385300,13060,13060,13060,13060,171
20241007,120500,609152040,13050,13040,13050,13040,250
20241007,120400,605890600,13000,13000,13000,13000,2
20241007,120300,605864600,13000,13000,13000,13000,0
20241007,120200,605864600,13000,13000,13000,13000,0
20241007,120100,605864600,13000,13000,13000,13000,0
20241007,120000,605864600,13000,13000,13000,13000,2
20241007,115900,605838600,13000,13000,13000,13000,0
20241007,115800,605838600,13000,13000,13000,13000,198
20241007,115700,603264600,12950,13010,13010,12950,1917
20241007,115600,578436660,13050,13050,13050,13050,75
20241007,115500,577457910,13050,13040,13050,13040,86
20241007,115400,576335620,13030,13010,13030,13010,150
20241007,115300,574382130,13000,13000,13000,13000,0
20241007,115200,574382130,13000,13000,13010,13000,23
20241007,115100,574083030,13000,13000,13000,13000,3
20241007,115000,574044030,13000,13000,13000,13000,1
20241007,114900,574031030,13000,13000,13000,13000,122
20241007,114800,572445030,12970,12970,12970,12970,2
20241007,114700,572419090,12970,12970,12970,12970,0
20241007,114600,572419090,12970,12970,12970,12970,0
20241007,114500,572419090,12970,12970,12970,12970,147
20241007,114400,570512500,13000,13000,13000,13000,5
20241007,114300,570447500,13000,13000,13000,13000,47
20241007,114200,569836500,13000,13000,13000,13000,0
20241007,114100,569836500,13000,12970,13000,12970,772
20241007,114000,559800940,12970,12970,12970,12970,0
20241007,113900,559800940,12970,12970,12970,12970,40
20241007,113800,559282140,12970,12970,12970,12970,0
20241007,113700,559282140,12970,12970,12970,12970,2
20241007,113600,559256200,12970,12970,12970,12970,0
20241007,113500,559256200,12970,12970,12970,12970,40
20241007,113400,558737400,12990,12980,12990,12980,100
20241007,113300,557439030,12970,12970,12970,12970,4
20241007,113200,557387150,12970,12970,12970,12970,0
20241007,113100,557387150,12970,12970,12970,12970,91
20241007,113000,556206880,12970,12970,12970,12970,0
20241007,112900,556206880,12970,12970,12970,12970,14
20241007,112800,556025300,12970,12980,12980,12970,180
20241007,112700,553689110,12980,12980,12980,12980,0
20241007,112600,553689110,12980,12980,12980,12980,1
20241007,112500,553676130,12980,12980,12980,12980,4
20241007,112400,553624210,12980,12980,12980,12980,0
20241007,112300,553624210,12980,12990,12990,12980,122
20241007,112200,552039480,12990,12990,12990,12990,62
20241007,112100,551234100,13000,13000,13000,13000,0
20241007,112000,551234100,13000,13000,13000,13000,555
20241007,111900,544019100,13000,13000,13000,13000,1
20241007,111800,544006100,13000,13000,13000,13000,49
20241007,111700,543369100,13000,13000,13000,13000,1
20241007,111600,543356100,13000,13000,13000,13000,401
20241007,111500,538143100,13000,13000,13000,13000,735
20241007,111400,528588100,13010,13000,13010,13000,21
20241007,111300,528315090,13020,13020,13020,13020,5
20241007,111200,528249990,13000,13000,13000,13000,0
20241007,111100,528249990,13000,13010,13010,13000,315
20241007,111000,524154690,13020,13020,13020,13020,6
20241007,110900,524076570,13010,13000,13010,13000,353
20241007,110800,519487190,13000,13000,13000,13000,700
20241007,110700,510387190,13010,13030,13030,13010,303
20241007,110600,506442130,13040,13040,13040,13040,102
20241007,110500,505112050,13040,13050,13050,13040,105
20241007,110400,503742840,13040,13040,13040,13040,1
20241007,110300,503729800,13040,13040,13040,13040,106
20241007,110200,502347560,13050,13070,13070,13050,349
20241007,110100,497789320,13070,13070,13070,13070,2
20241007,110000,497763180,13110,13110,13110,13080,228
20241007,105900,494776270,13110,13110,13110,13090,432
20241007,105800,489117610,13110,13060,13110,13050,1939
20241007,105700,463743790,13050,13050,13060,13050,396
20241007,105600,458575510,13060,13060,13060,13040,137
20241007,105500,456787060,13050,13060,13060,13050,325
20241007,105400,452545410,13060,13050,13060,13030,115
20241007,105300,451045550,13030,13040,13050,13030,359
20241007,105200,446361780,13050,13030,13050,13010,444
20241007,105100,440569500,13010,13040,13040,13010,90
20241007,105000,439397350,13020,13050,13050,13020,851
20241007,104900,428305750,13040,13050,13050,13040,58
20241007,104800,427548890,13050,13050,13050,13040,82
20241007,104700,426478830,13050,13050,13050,13040,60
20241007,104600,425695840,13050,13050,13050,13040,180
20241007,104500,423348020,13050,13050,13050,13040,134
20241007,104400,421599920,13050,13050,13050,13040,56
20241007,104300,420869140,13050,13040,13050,13040,97
20241007,104200,419603440,13040,13040,13050,13040,256
20241007,104100,416264990,13040,13030,13040,13030,220
20241007,104000,413397130,13020,13020,13030,13020,138
20241007,103900,411600300,13020,13020,13020,13020,34
20241007,103800,411157620,12970,12910,12970,12910,934
20241007,103700,399051160,12910,12910,12910,12910,336
20241007,103600,394713400,12960,12960,12960,12960,0
20241007,103500,394713400,12960,12960,12960,12960,213
20241007,103400,391952920,12960,12960,12960,12960,235
20241007,103300,388907320,12970,12970,12970,12970,0
20241007,103200,388907320,12970,12940,12970,12910,595
20241007,103100,381208170,12970,12970,12970,12970,87
20241007,103000,380079780,12970,13020,13030,12970,124
20241007,102900,378467930,13020,13030,13040,13020,110
20241007,102800,377034860,13020,13030,13030,13020,617
20241007,102700,368995850,13020,13050,13050,13020,161
20241007,102600,366896100,13050,13040,13050,13040,311
20241007,102500,362840420,13040,13030,13040,13030,366
20241007,102400,358067940,13030,13030,13040,13030,185
20241007,102300,355657290,13030,13020,13030,13020,396
20241007,102200,350501040,13020,13020,13020,13010,603
20241007,102100,342650060,13020,13020,13020,13020,386
20241007,102000,337624340,13000,13020,13020,13000,1235
20241007,101900,321556360,13020,12980,13020,12980,3802
20241007,101800,272129180,12980,12970,12980,12950,621
20241007,101700,264070700,12970,12970,12970,12960,622
20241007,101600,256007490,12970,12970,12970,12970,216
20241007,101500,253205970,12970,12970,12970,12960,441
20241007,101400,247486500,12970,12970,12970,12960,708
20241007,101300,238303990,12970,12970,12970,12960,627
20241007,101200,230171930,12960,12950,12970,12950,238
20241007,101100,227087170,12960,12950,12960,12940,1239
20241007,101000,211041050,12950,12950,12950,12940,262
20241007,100900,207649600,12940,12930,12940,12930,1036
20241007,100800,194244060,12930,12920,12930,12920,103
20241007,100700,192913040,12920,12910,12920,12910,110
20241007,100600,191492280,12910,12920,12920,12910,92
20241007,100500,190304310,12920,12900,12920,12890,1227
20241007,100400,174475700,12900,12900,12900,12840,235
20241007,100300,171445320,12900,12880,12900,12870,520
20241007,100200,164742640,12860,12880,12890,12860,707
20241007,100100,155638060,12860,12810,12880,12810,2888
20241007,100000,118569820,12810,12810,12810,12810,133
20241007,095900,116866090,12820,12820,12820,12820,1
20241007,095800,116853270,12820,12820,12820,12820,402
20241007,095700,111699630,12800,12800,12820,12800,431
20241007,095600,106180930,12800,12800,12800,12800,0
20241007,095500,106180930,12800,12800,12800,12800,1
20241007,095400,106168130,12790,12790,12790,12790,0
20241007,095300,106168130,12790,12790,12790,12790,0
20241007,095200,106168130,12790,12790,12790,12790,0
20241007,095100,106168130,12790,12790,12790,12790,228
20241007,095000,103252010,12760,12760,12760,12760,5
20241007,094900,103188210,12760,12760,12760,12760,239
20241007,094800,100138570,12760,12760,12760,12760,10
20241007,094700,100010970,12780,12780,12780,12780,0
20241007,094600,100010970,12780,12750,12780,12750,185
20241007,094500,97647490,12760,12760,12760,12760,100
20241007,094400,96371490,12770,12770,12770,12770,0
20241007,094300,96371490,12770,12750,12770,12750,270
20241007,094200,92927070,12710,12750,12750,12710,32
20241007,094100,92519510,12750,12750,12750,12750,0
20241007,094000,92519510,12750,12750,12750,12750,1
20241007,093900,92506760,12750,12720,12750,12720,45
20241007,093800,91934300,12720,12690,12720,12690,436
20241007,093700,86396320,12640,12700,12700,12640,7
20241007,093600,86307540,12650,12650,12650,12650,300
20241007,093500,82512540,12650,12650,12650,12650,0
20241007,093400,82512540,12650,12650,12650,12650,0
20241007,093300,82512540,12650,12650,12650,12650,177
20241007,093200,80273490,12650,12710,12710,12650,517
20241007,093100,73720420,12710,12750,12760,12710,370
20241007,093000,69008830,12740,12740,12740,12740,0
20241007,092900,69008830,12740,12750,12750,12740,77
20241007,092800,68027820,12760,12770,12770,12760,102
20241007,092700,66726150,12770,12770,12780,12770,22
20241007,092600,66445010,12770,12760,12770,12760,7
20241007,092500,66355650,12750,12750,12750,12750,0
20241007,092400,66355650,12750,12750,12750,12750,48
20241007,092300,65743650,12740,12740,12740,12740,1
20241007,092200,65730910,12750,12750,12750,12740,7
20241007,092100,65641670,12750,12750,12750,12750,4
20241007,092000,65590670,12750,12770,12770,12750,148
20241007,091900,63703550,12780,12760,12780,12760,78
20241007,091800,62707650,12740,12760,12760,12740,29
20241007,091700,62337980,12760,12750,12760,12750,184
20241007,091600,59990200,12740,12740,12750,12740,461
20241007,091500,54112510,12730,12740,12750,12730,85
20241007,091400,53029610,12750,12750,12750,12750,0
20241007,091300,53029610,12750,12710,12760,12710,712
20241007,091200,43958760,12710,12630,12710,12630,2728
20241007,091100,9393940,12640,12640,12640,12640,18
20241007,091000,9166420,12640,12640,12640,12640,40
20241007,090900,8660820,12630,12620,12630,12620,24
20241007,090800,8357710,12630,12630,12630,12630,1
20241007,090700,8345080,12630,12580,12630,12540,45
20241007,090600,7779350,12580,12590,12590,12580,60
20241007,090500,7024300,12620,12620,12620,12620,3
20241007,090400,6986440,12620,12620,12620,12620,300
20241007,090300,3200440,12620,12620,12620,12620,0
20241007,090200,3200440,12620,12620,12620,12620,2
20241007,090100,3175200,12550,12640,12640,12550,37
20241007,090000,2708500,12640,12530,12650,12530,216