KissMeData/038870/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,192300,339553695,4290,4290,4290,4290,828
20241002,192200,339553695,4290,4290,4290,4290,0
20241002,192100,339553695,4290,4290,4290,4290,0
20241002,192000,339553695,4290,4290,4290,4290,0
20241002,191900,339553695,4290,4290,4290,4290,0
20241002,191800,339553695,4290,4290,4290,4290,0
20241002,191700,339553695,4290,4290,4290,4290,0
20241002,191600,339553695,4290,4290,4290,4290,0
20241002,191500,339553695,4290,4290,4290,4290,0
20241002,191400,339553695,4290,4290,4290,4290,0
20241002,191300,339553695,4290,4290,4290,4290,0
20241002,191200,339553695,4290,4290,4290,4290,0
20241002,191100,339553695,4290,4290,4290,4290,0
20241002,191000,339553695,4290,4290,4290,4290,0
20241002,190900,339553695,4290,4290,4290,4290,0
20241002,190800,339553695,4290,4290,4290,4290,0
20241002,190700,339553695,4290,4290,4290,4290,0
20241002,190600,339553695,4290,4290,4290,4290,0
20241002,190500,339553695,4290,4290,4290,4290,0
20241002,190400,339553695,4290,4290,4290,4290,0
20241002,190300,339553695,4290,4290,4290,4290,0
20241002,190200,339553695,4290,4290,4290,4290,0
20241002,190100,339553695,4290,4290,4290,4290,0
20241002,190000,339553695,4290,4290,4290,4290,0
20241002,185900,339553695,4290,4290,4290,4290,0
20241002,185800,339553695,4290,4290,4290,4290,0
20241002,185700,339553695,4290,4290,4290,4290,0
20241002,185600,339553695,4290,4290,4290,4290,0
20241002,185500,339553695,4290,4290,4290,4290,0
20241002,185400,339553695,4290,4290,4290,4290,0
20241002,185300,339553695,4290,4290,4290,4290,828
20241002,185200,339553695,4290,4290,4290,4290,0
20241002,185100,339553695,4290,4290,4290,4290,0
20241002,185000,339553695,4290,4290,4290,4290,0
20241002,184900,339553695,4290,4290,4290,4290,0
20241002,184800,339553695,4290,4290,4290,4290,0
20241002,184700,339553695,4290,4290,4290,4290,0
20241002,184600,339553695,4290,4290,4290,4290,0
20241002,184500,339553695,4290,4290,4290,4290,0
20241002,184400,339553695,4290,4290,4290,4290,0
20241002,184300,339553695,4290,4290,4290,4290,0
20241002,184200,339553695,4290,4290,4290,4290,0
20241002,184100,339553695,4290,4290,4290,4290,0
20241002,184000,339553695,4290,4290,4290,4290,0
20241002,183900,339553695,4290,4290,4290,4290,0
20241002,183800,339553695,4290,4290,4290,4290,0
20241002,183700,339553695,4290,4290,4290,4290,0
20241002,183600,339553695,4290,4290,4290,4290,0
20241002,183500,339553695,4290,4290,4290,4290,0
20241002,183400,339553695,4290,4290,4290,4290,0
20241002,183300,339553695,4290,4290,4290,4290,0
20241002,183200,339553695,4290,4290,4290,4290,0
20241002,183100,339553695,4290,4290,4290,4290,0
20241002,183000,339553695,4290,4290,4290,4290,0
20241002,182900,339553695,4290,4290,4290,4290,0
20241002,182800,339553695,4290,4290,4290,4290,0
20241002,182700,339553695,4290,4290,4290,4290,0
20241002,182600,339553695,4290,4290,4290,4290,0
20241002,182500,339553695,4290,4290,4290,4290,0
20241002,182400,339553695,4290,4290,4290,4290,0
20241002,182300,339553695,4290,4290,4290,4290,828
20241002,182200,339553695,4290,4290,4290,4290,0
20241002,182100,339553695,4290,4290,4290,4290,0
20241002,182000,339553695,4290,4290,4290,4290,0
20241002,181900,339553695,4290,4290,4290,4290,0
20241002,181800,339553695,4290,4290,4290,4290,0
20241002,181700,339553695,4290,4290,4290,4290,0
20241002,181600,339553695,4290,4290,4290,4290,0
20241002,181500,339553695,4290,4290,4290,4290,0
20241002,181400,339553695,4290,4290,4290,4290,0
20241002,181300,339553695,4290,4290,4290,4290,0
20241002,181200,339553695,4290,4290,4290,4290,0
20241002,181100,339553695,4290,4290,4290,4290,0
20241002,181000,339553695,4290,4290,4290,4290,0
20241002,180900,339553695,4290,4290,4290,4290,0
20241002,180800,339553695,4290,4290,4290,4290,0
20241002,180700,339553695,4290,4290,4290,4290,0
20241002,180600,339553695,4290,4290,4290,4290,0
20241002,180500,339553695,4290,4290,4290,4290,0
20241002,180400,339553695,4290,4290,4290,4290,0
20241002,180300,339553695,4290,4290,4290,4290,0
20241002,180200,339553695,4290,4290,4290,4290,0
20241002,180100,339553695,4290,4290,4290,4290,0
20241002,180000,339553695,4290,4290,4290,4290,0
20241002,175900,339553695,4290,4290,4290,4290,0
20241002,175800,339553695,4290,4290,4290,4290,0
20241002,175700,339553695,4290,4290,4290,4290,0
20241002,175600,339553695,4290,4290,4290,4290,0
20241002,175500,339553695,4290,4290,4290,4290,0
20241002,175400,339553695,4290,4290,4290,4290,0
20241002,175300,339553695,4290,4290,4290,4290,828
20241002,175200,339553695,4290,4290,4290,4290,0
20241002,175100,339553695,4290,4290,4290,4290,0
20241002,175000,339553695,4290,4290,4290,4290,0
20241002,174900,339553695,4290,4290,4290,4290,0
20241002,174800,339553695,4290,4290,4290,4290,0
20241002,174700,339553695,4290,4290,4290,4290,0
20241002,174600,339553695,4290,4290,4290,4290,0
20241002,174500,339553695,4290,4290,4290,4290,0
20241002,174400,339553695,4290,4290,4290,4290,0
20241002,174300,339553695,4290,4290,4290,4290,0
20241002,174200,339553695,4290,4290,4290,4290,0
20241002,174100,339553695,4290,4290,4290,4290,0
20241002,174000,339553695,4290,4290,4290,4290,0
20241002,173900,339553695,4290,4290,4290,4290,0
20241002,173800,339553695,4290,4290,4290,4290,0
20241002,173700,339553695,4290,4290,4290,4290,0
20241002,173600,339553695,4290,4290,4290,4290,0
20241002,173500,339553695,4290,4290,4290,4290,0
20241002,173400,339553695,4290,4290,4290,4290,0
20241002,173300,339553695,4290,4290,4290,4290,0
20241002,173200,339553695,4290,4290,4290,4290,0
20241002,173100,339553695,4290,4290,4290,4290,0
20241002,173000,339553695,4290,4290,4290,4290,0
20241002,172900,339553695,4290,4290,4290,4290,0
20241002,172800,339553695,4290,4290,4290,4290,0
20241002,172700,339553695,4290,4290,4290,4290,0
20241002,172600,339553695,4290,4290,4290,4290,0
20241002,172500,339553695,4290,4290,4290,4290,0
20241002,172400,339553695,4290,4290,4290,4290,0
20241002,172300,339553695,4290,4290,4290,4290,828
20241002,172200,339553695,4290,4290,4290,4290,0
20241002,172100,339553695,4290,4290,4290,4290,0
20241002,172000,339553695,4290,4290,4290,4290,0
20241002,171900,339553695,4290,4290,4290,4290,0
20241002,171800,339553695,4290,4290,4290,4290,0
20241002,171700,339553695,4290,4290,4290,4290,0
20241002,171600,339553695,4290,4290,4290,4290,0
20241002,171500,339553695,4290,4290,4290,4290,0
20241002,171400,339553695,4290,4290,4290,4290,0
20241002,171300,339553695,4290,4290,4290,4290,0
20241002,171200,339553695,4290,4290,4290,4290,0
20241002,171100,339553695,4290,4290,4290,4290,0
20241002,171000,339553695,4290,4290,4290,4290,0
20241002,170900,339553695,4290,4290,4290,4290,0
20241002,170800,339553695,4290,4290,4290,4290,0
20241002,170700,339553695,4290,4290,4290,4290,0
20241002,170600,339553695,4290,4290,4290,4290,0
20241002,170500,339553695,4290,4290,4290,4290,0
20241002,170400,339553695,4290,4290,4290,4290,0
20241002,170300,339553695,4290,4290,4290,4290,0
20241002,170200,339553695,4290,4290,4290,4290,0
20241002,170100,339553695,4290,4290,4290,4290,0
20241002,170000,339553695,4290,4290,4290,4290,0
20241002,165900,339553695,4290,4290,4290,4290,0
20241002,165800,339553695,4290,4290,4290,4290,0
20241002,165700,339553695,4290,4290,4290,4290,0
20241002,165600,339553695,4290,4290,4290,4290,0
20241002,165500,339553695,4290,4290,4290,4290,0
20241002,165400,339553695,4290,4290,4290,4290,0
20241002,165300,339553695,4290,4290,4290,4290,828
20241002,165200,339553695,4290,4290,4290,4290,0
20241002,165100,339553695,4290,4290,4290,4290,0
20241002,165000,339553695,4290,4290,4290,4290,0
20241002,164900,339553695,4290,4290,4290,4290,0
20241002,164800,339553695,4290,4290,4290,4290,0
20241002,164700,339553695,4290,4290,4290,4290,0
20241002,164600,339553695,4290,4290,4290,4290,0
20241002,164500,339553695,4290,4290,4290,4290,0
20241002,164400,339553695,4290,4290,4290,4290,0
20241002,164300,339553695,4290,4290,4290,4290,0
20241002,164200,339553695,4290,4290,4290,4290,0
20241002,164100,339553695,4290,4290,4290,4290,0
20241002,164000,339553695,4290,4290,4290,4290,0
20241002,163900,339553695,4290,4290,4290,4290,0
20241002,163800,339553695,4290,4290,4290,4290,0
20241002,163700,339553695,4290,4290,4290,4290,0
20241002,163600,339553695,4290,4290,4290,4290,0
20241002,163500,339553695,4290,4290,4290,4290,0
20241002,163400,339553695,4290,4290,4290,4290,0
20241002,163300,339553695,4290,4290,4290,4290,0
20241002,163200,339553695,4290,4290,4290,4290,0
20241002,163100,339553695,4290,4290,4290,4290,0
20241002,163000,339553695,4290,4290,4290,4290,0
20241002,162900,339553695,4290,4290,4290,4290,0
20241002,162800,339553695,4290,4290,4290,4290,0
20241002,162700,339553695,4290,4290,4290,4290,0
20241002,162600,339553695,4290,4290,4290,4290,0
20241002,162500,339553695,4290,4290,4290,4290,0
20241002,162400,339553695,4290,4290,4290,4290,0
20241002,162300,339553695,4290,4290,4290,4290,828
20241002,162200,339553695,4290,4290,4290,4290,0
20241002,162100,339553695,4290,4290,4290,4290,0
20241002,162000,339553695,4290,4290,4290,4290,0
20241002,161900,339553695,4290,4290,4290,4290,0
20241002,161800,339553695,4290,4290,4290,4290,0
20241002,161700,339553695,4290,4290,4290,4290,0
20241002,161600,339553695,4290,4290,4290,4290,0
20241002,161500,339553695,4290,4290,4290,4290,0
20241002,161400,339553695,4290,4290,4290,4290,0
20241002,161300,339553695,4290,4290,4290,4290,0
20241002,161200,339553695,4290,4290,4290,4290,0
20241002,161100,339553695,4290,4290,4290,4290,0
20241002,161000,339553695,4290,4290,4290,4290,0
20241002,160900,339553695,4290,4290,4290,4290,0
20241002,160800,339553695,4290,4290,4290,4290,0
20241002,160700,339553695,4290,4290,4290,4290,0
20241002,160600,339553695,4290,4290,4290,4290,0
20241002,160500,339553695,4290,4290,4290,4290,0
20241002,160400,339553695,4290,4290,4290,4290,0
20241002,160300,339553695,4290,4290,4290,4290,0
20241002,160200,339553695,4290,4290,4290,4290,0
20241002,160100,339553695,4290,4290,4290,4290,0
20241002,160000,339553695,4290,4290,4290,4290,0
20241002,155900,339553695,4290,4290,4290,4290,0
20241002,155800,339553695,4290,4290,4290,4290,0
20241002,155700,339553695,4290,4290,4290,4290,0
20241002,155600,339553695,4290,4290,4290,4290,0
20241002,155500,339553695,4290,4290,4290,4290,0
20241002,155400,339553695,4290,4290,4290,4290,0
20241002,155300,339553695,4290,4290,4290,4290,828
20241002,155200,339553695,4290,4290,4290,4290,0
20241002,155100,339553695,4290,4290,4290,4290,0
20241002,155000,339553695,4290,4290,4290,4290,0
20241002,154900,339553695,4290,4290,4290,4290,0
20241002,154800,339553695,4290,4290,4290,4290,0
20241002,154700,339553695,4290,4290,4290,4290,0
20241002,154600,339553695,4290,4290,4290,4290,0
20241002,154500,339553695,4290,4290,4290,4290,0
20241002,154400,339553695,4290,4290,4290,4290,0
20241002,154300,339553695,4290,4290,4290,4290,0
20241002,154200,339553695,4290,4290,4290,4290,0
20241002,154100,339553695,4290,4290,4290,4290,0
20241002,154000,339553695,4290,4290,4290,4290,0
20241002,153900,339553695,4290,4290,4290,4290,0
20241002,153800,339553695,4290,4290,4290,4290,0
20241002,153700,339553695,4290,4290,4290,4290,0
20241002,153600,339553695,4290,4290,4290,4290,0
20241002,153500,339553695,4290,4290,4290,4290,0
20241002,153400,339553695,4290,4290,4290,4290,0
20241002,153300,339553695,4290,4290,4290,4290,0
20241002,153200,339553695,4290,4290,4290,4290,0
20241002,153100,339553695,4290,4290,4290,4290,0
20241002,153000,339553695,4290,4290,4290,4290,828
20241002,152900,336001575,4295,4295,4295,4295,0
20241002,152800,336001575,4295,4295,4295,4295,0
20241002,152700,336001575,4295,4295,4295,4295,0
20241002,152600,336001575,4295,4295,4295,4295,0
20241002,152500,336001575,4295,4295,4295,4295,0
20241002,152400,336001575,4295,4295,4295,4295,0
20241002,152300,336001575,4295,4295,4295,4295,0
20241002,152200,336001575,4295,4295,4295,4295,0
20241002,152100,336001575,4295,4295,4295,4295,0
20241002,152000,336001575,4295,4295,4295,4295,0
20241002,151900,336001575,4295,4290,4295,4260,409
20241002,151800,334247980,4295,4290,4295,4290,141
20241002,151700,333643085,4290,4290,4295,4250,153
20241002,151600,332987910,4295,4290,4295,4290,117
20241002,151500,332485975,4290,4250,4295,4250,27
20241002,151400,332370740,4295,4295,4295,4295,50
20241002,151300,332155990,4295,4295,4295,4295,148
20241002,151200,331520330,4295,4295,4295,4295,560
20241002,151100,329115130,4295,4270,4300,4270,466
20241002,151000,327120855,4240,4240,4270,4240,346
20241002,150900,325651205,4240,4265,4270,4240,134
20241002,150800,325079560,4240,4255,4255,4235,2357
20241002,150700,315086600,4260,4260,4260,4260,383
20241002,150600,313455020,4260,4270,4270,4250,77
20241002,150500,313127360,4270,4245,4270,4245,53
20241002,150400,312902350,4245,4275,4275,4245,30
20241002,150300,312774300,4280,4285,4285,4280,223
20241002,150200,311818970,4285,4290,4290,4285,233
20241002,150100,310820165,4300,4290,4300,4290,81
20241002,150000,310472555,4300,4300,4300,4300,12
20241002,145900,310420955,4300,4250,4300,4240,4396
20241002,145800,291555565,4250,4240,4250,4235,934
20241002,145700,287593390,4240,4240,4240,4240,37
20241002,145600,287436510,4245,4245,4245,4240,623
20241002,145500,284793715,4245,4245,4245,4245,175
20241002,145400,284050840,4250,4270,4270,4250,583
20241002,145300,281567815,4270,4270,4270,4265,782
20241002,145200,278229795,4270,4280,4280,4270,246
20241002,145100,277177810,4295,4295,4295,4295,52
20241002,145000,276954470,4295,4295,4295,4290,71
20241002,144900,276649635,4295,4275,4295,4270,1056
20241002,144800,272135145,4275,4275,4300,4275,329
20241002,144700,270724545,4300,4285,4300,4280,162
20241002,144600,270030945,4285,4285,4285,4285,37
20241002,144500,269872400,4315,4300,4315,4285,556
20241002,144400,267479870,4325,4295,4325,4295,138
20241002,144300,266883410,4330,4330,4335,4330,121
20241002,144200,266359120,4330,4325,4330,4275,2545
20241002,144100,255375525,4325,4305,4330,4305,636
20241002,144000,252632700,4305,4325,4330,4305,2398
20241002,143900,242258080,4325,4310,4325,4300,1207
20241002,143800,237041995,4300,4305,4325,4270,3926
20241002,143700,220176995,4320,4300,4335,4300,2471
20241002,143600,209541695,4300,4310,4340,4290,1019
20241002,143500,205148395,4310,4295,4365,4280,10922
20241002,143400,157986555,4270,4260,4295,4260,2613
20241002,143300,146792685,4260,4235,4260,4230,306
20241002,143200,145495085,4230,4225,4230,4225,681
20241002,143100,142615275,4220,4220,4220,4210,1047
20241002,143000,138197130,4220,4220,4220,4220,2
20241002,142900,138188690,4225,4225,4225,4225,0
20241002,142800,138188690,4225,4240,4240,4225,233
20241002,142700,137203475,4240,4235,4240,4235,380
20241002,142600,135592925,4230,4220,4230,4220,21
20241002,142500,135504200,4215,4210,4215,4210,12
20241002,142400,135453645,4210,4210,4210,4210,0
20241002,142300,135453645,4210,4210,4210,4210,2
20241002,142200,135445225,4185,4180,4185,4180,192
20241002,142100,134641750,4185,4185,4185,4185,143
20241002,142000,134043295,4205,4205,4205,4205,0
20241002,141900,134043295,4205,4205,4205,4205,1
20241002,141800,134039090,4200,4200,4200,4200,0
20241002,141700,134039090,4200,4200,4200,4200,0
20241002,141600,134039090,4200,4200,4200,4200,0
20241002,141500,134039090,4200,4200,4200,4200,51
20241002,141400,133824890,4210,4210,4210,4210,3
20241002,141300,133812260,4210,4210,4210,4210,0
20241002,141200,133812260,4210,4195,4210,4195,377
20241002,141100,132227180,4175,4165,4175,4165,464
20241002,141000,130292530,4165,4200,4200,4165,1385
20241002,140900,124510035,4200,4215,4215,4200,364
20241002,140800,122980595,4220,4220,4220,4220,7
20241002,140700,122951055,4225,4265,4265,4225,427
20241002,140600,121139775,4265,4240,4290,4195,1426
20241002,140500,115074915,4260,4195,4260,4190,3461
20241002,140400,100466090,4205,4160,4205,4160,2622
20241002,140300,89497075,4130,4130,4130,4130,0
20241002,140200,89497075,4130,4130,4130,4130,0
20241002,140100,89497075,4130,4130,4130,4130,0
20241002,140000,89497075,4130,4130,4130,4130,0
20241002,135900,89497075,4130,4130,4130,4130,1
20241002,135800,89492945,4130,4130,4130,4130,0
20241002,135700,89492945,4130,4130,4130,4130,0
20241002,135600,89492945,4130,4130,4130,4130,0
20241002,135500,89492945,4130,4130,4130,4130,0
20241002,135400,89492945,4130,4130,4130,4130,0
20241002,135300,89492945,4130,4145,4145,4130,71
20241002,135200,89199085,4165,4165,4165,4165,0
20241002,135100,89199085,4165,4165,4165,4165,0
20241002,135000,89199085,4165,4165,4165,4165,0
20241002,134900,89199085,4165,4165,4165,4165,0
20241002,134800,89199085,4165,4165,4165,4165,0
20241002,134700,89199085,4165,4165,4165,4165,0
20241002,134600,89199085,4165,4165,4165,4165,0
20241002,134500,89199085,4165,4165,4165,4165,0
20241002,134400,89199085,4165,4165,4165,4165,0
20241002,134300,89199085,4165,4165,4165,4165,0
20241002,134200,89199085,4165,4165,4165,4165,0
20241002,134100,89199085,4165,4165,4165,4165,10
20241002,134000,89157435,4165,4165,4165,4165,0
20241002,133900,89157435,4165,4165,4165,4165,0
20241002,133800,89157435,4165,4165,4165,4165,3
20241002,133700,89144940,4170,4170,4170,4170,1
20241002,133600,89140770,4150,4150,4150,4150,0
20241002,133500,89140770,4150,4150,4150,4150,7
20241002,133400,89111720,4175,4175,4175,4175,0
20241002,133300,89111720,4175,4175,4175,4175,0
20241002,133200,89111720,4175,4175,4175,4175,0
20241002,133100,89111720,4175,4175,4175,4175,0
20241002,133000,89111720,4175,4175,4175,4175,0
20241002,132900,89111720,4175,4175,4175,4175,0
20241002,132800,89111720,4175,4175,4175,4175,0
20241002,132700,89111720,4175,4175,4175,4175,0
20241002,132600,89111720,4175,4175,4175,4175,0
20241002,132500,89111720,4175,4175,4175,4175,0
20241002,132400,89111720,4175,4175,4175,4175,0
20241002,132300,89111720,4175,4175,4175,4175,0
20241002,132200,89111720,4175,4175,4175,4165,759
20241002,132100,85948285,4180,4180,4180,4180,0
20241002,132000,85948285,4180,4180,4180,4180,0
20241002,131900,85948285,4180,4180,4180,4180,1
20241002,131800,85944105,4180,4180,4180,4180,0
20241002,131700,85944105,4180,4180,4180,4180,0
20241002,131600,85944105,4180,4180,4180,4180,77
20241002,131500,85622245,4170,4170,4170,4170,78
20241002,131400,85296985,4170,4170,4170,4170,0
20241002,131300,85296985,4170,4170,4170,4170,137
20241002,131200,84725695,4175,4175,4175,4175,0
20241002,131100,84725695,4175,4180,4180,4175,374
20241002,131000,83164235,4180,4180,4180,4180,0
20241002,130900,83164235,4180,4180,4180,4180,2
20241002,130800,83155875,4180,4180,4180,4180,0
20241002,130700,83155875,4180,4180,4180,4180,0
20241002,130600,83155875,4180,4180,4180,4180,0
20241002,130500,83155875,4180,4180,4180,4180,0
20241002,130400,83155875,4180,4180,4180,4180,0
20241002,130300,83155875,4180,4180,4180,4180,0
20241002,130200,83155875,4180,4180,4180,4180,0
20241002,130100,83155875,4180,4180,4180,4180,0
20241002,130000,83155875,4180,4180,4180,4180,0
20241002,125900,83155875,4180,4180,4180,4180,0
20241002,125800,83155875,4180,4180,4180,4180,0
20241002,125700,83155875,4180,4180,4180,4180,12
20241002,125600,83105715,4180,4180,4180,4180,1
20241002,125500,83101535,4175,4175,4175,4175,128
20241002,125400,82567135,4175,4175,4175,4175,155
20241002,125300,81920010,4175,4170,4175,4170,21
20241002,125200,81832435,4170,4170,4170,4170,0
20241002,125100,81832435,4170,4170,4170,4170,50
20241002,125000,81623935,4170,4170,4170,4170,0
20241002,124900,81623935,4170,4170,4170,4170,30
20241002,124800,81498835,4165,4165,4165,4165,25
20241002,124700,81394710,4170,4170,4170,4170,0
20241002,124600,81394710,4170,4170,4170,4170,0
20241002,124500,81394710,4170,4170,4170,4170,0
20241002,124400,81394710,4170,4170,4170,4170,0
20241002,124300,81394710,4170,4170,4170,4170,1
20241002,124200,81390540,4175,4175,4175,4175,0
20241002,124100,81390540,4175,4175,4175,4175,0
20241002,124000,81390540,4175,4175,4175,4175,0
20241002,123900,81390540,4175,4170,4175,4170,257
20241002,123800,80318590,4165,4165,4165,4165,0
20241002,123700,80318590,4165,4165,4165,4165,0
20241002,123600,80318590,4165,4165,4165,4165,20
20241002,123500,80235290,4165,4165,4165,4165,10
20241002,123400,80193640,4170,4170,4170,4170,0
20241002,123300,80193640,4170,4170,4170,4165,322
20241002,123200,78852500,4165,4165,4165,4165,170
20241002,123100,78144450,4170,4170,4170,4170,0
20241002,123000,78144450,4170,4170,4170,4170,126
20241002,122900,77619030,4170,4170,4170,4170,0
20241002,122800,77619030,4170,4170,4170,4170,0
20241002,122700,77619030,4170,4165,4170,4160,502
20241002,122600,75528800,4160,4160,4160,4160,4
20241002,122500,75512160,4155,4155,4155,4155,93
20241002,122400,75125745,4150,4150,4150,4150,0
20241002,122300,75125745,4150,4150,4150,4150,0
20241002,122200,75125745,4150,4150,4150,4150,0
20241002,122100,75125745,4150,4150,4150,4150,2230
20241002,122000,65871245,4145,4145,4145,4145,1127
20241002,121900,61199830,4145,4145,4145,4145,0
20241002,121800,61199830,4145,4145,4145,4145,0
20241002,121700,61199830,4145,4145,4145,4145,0
20241002,121600,61199830,4145,4145,4145,4145,0
20241002,121500,61199830,4145,4145,4145,4145,0
20241002,121400,61199830,4145,4145,4145,4145,7
20241002,121300,61170815,4145,4145,4145,4145,0
20241002,121200,61170815,4145,4145,4145,4145,0
20241002,121100,61170815,4145,4145,4145,4145,0
20241002,121000,61170815,4145,4145,4145,4145,0
20241002,120900,61170815,4145,4145,4145,4145,0
20241002,120800,61170815,4145,4145,4145,4145,0
20241002,120700,61170815,4145,4145,4145,4145,1
20241002,120600,61166670,4140,4140,4140,4140,0
20241002,120500,61166670,4140,4140,4140,4140,0
20241002,120400,61166670,4140,4140,4140,4140,0
20241002,120300,61166670,4140,4140,4140,4140,0
20241002,120200,61166670,4140,4140,4140,4140,0
20241002,120100,61166670,4140,4140,4140,4140,0
20241002,120000,61166670,4140,4140,4140,4140,0
20241002,115900,61166670,4140,4140,4140,4140,0
20241002,115800,61166670,4140,4140,4140,4140,0
20241002,115700,61166670,4140,4140,4140,4140,0
20241002,115600,61166670,4140,4140,4140,4140,6
20241002,115500,61141830,4120,4120,4120,4120,1
20241002,115400,61137710,4140,4140,4140,4140,0
20241002,115300,61137710,4140,4140,4140,4140,1
20241002,115200,61133570,4130,4130,4130,4130,0
20241002,115100,61133570,4130,4130,4130,4130,0
20241002,115000,61133570,4130,4130,4130,4130,0
20241002,114900,61133570,4130,4130,4130,4130,0
20241002,114800,61133570,4130,4130,4130,4130,0
20241002,114700,61133570,4130,4130,4130,4130,13
20241002,114600,61079880,4150,4150,4150,4150,0
20241002,114500,61079880,4150,4150,4150,4150,0
20241002,114400,61079880,4150,4150,4150,4150,1
20241002,114300,61075730,4120,4150,4150,4120,147
20241002,114200,60466215,4150,4150,4150,4150,1
20241002,114100,60462065,4145,4145,4145,4145,0
20241002,114000,60462065,4145,4145,4145,4145,4
20241002,113900,60445485,4145,4145,4145,4145,0
20241002,113800,60445485,4145,4145,4145,4145,0
20241002,113700,60445485,4145,4145,4145,4145,0
20241002,113600,60445485,4145,4145,4145,4145,0
20241002,113500,60445485,4145,4145,4145,4145,0
20241002,113400,60445485,4145,4145,4145,4145,0
20241002,113300,60445485,4145,4145,4145,4145,0
20241002,113200,60445485,4145,4145,4145,4145,258
20241002,113100,59376075,4130,4130,4130,4130,0
20241002,113000,59376075,4130,4130,4140,4130,45
20241002,112900,59189975,4140,4140,4140,4140,0
20241002,112800,59189975,4140,4140,4140,4140,1
20241002,112700,59185835,4140,4140,4140,4140,0
20241002,112600,59185835,4140,4140,4140,4140,11
20241002,112500,59140295,4150,4150,4150,4150,1
20241002,112400,59136145,4120,4120,4120,4120,0
20241002,112300,59136145,4120,4120,4120,4120,0
20241002,112200,59136145,4120,4120,4120,4120,0
20241002,112100,59136145,4120,4120,4120,4120,50
20241002,112000,58930145,4120,4120,4120,4120,0
20241002,111900,58930145,4120,4125,4125,4120,15
20241002,111800,58868340,4155,4120,4155,4120,22
20241002,111700,58777545,4150,4150,4150,4150,510
20241002,111600,56661045,4150,4150,4150,4150,0
20241002,111500,56661045,4150,4150,4150,4150,70
20241002,111400,56370545,4145,4145,4145,4145,0
20241002,111300,56370545,4145,4135,4145,4135,9
20241002,111200,56333270,4115,4155,4155,4110,3089
20241002,111100,43613595,4155,4155,4155,4155,13
20241002,111000,43559580,4155,4155,4155,4155,0
20241002,110900,43559580,4155,4155,4155,4155,0
20241002,110800,43559580,4155,4155,4155,4155,0
20241002,110700,43559580,4155,4155,4155,4155,0
20241002,110600,43559580,4155,4155,4155,4155,2
20241002,110500,43551270,4165,4165,4165,4165,0
20241002,110400,43551270,4165,4165,4165,4165,0
20241002,110300,43551270,4165,4165,4165,4165,0
20241002,110200,43551270,4165,4165,4165,4165,0
20241002,110100,43551270,4165,4165,4165,4165,2
20241002,110000,43542940,4170,4170,4170,4170,17
20241002,105900,43472050,4170,4170,4170,4170,0
20241002,105800,43472050,4170,4170,4170,4170,0
20241002,105700,43472050,4170,4170,4170,4170,0
20241002,105600,43472050,4170,4170,4170,4170,10
20241002,105500,43430350,4170,4170,4170,4170,63
20241002,105400,43167640,4150,4150,4150,4150,0
20241002,105300,43167640,4150,4150,4150,4150,1
20241002,105200,43163490,4155,4155,4155,4155,2
20241002,105100,43155180,4170,4170,4170,4170,145
20241002,105000,42550530,4175,4175,4175,4175,0
20241002,104900,42550530,4175,4175,4175,4175,0
20241002,104800,42550530,4175,4175,4175,4175,0
20241002,104700,42550530,4175,4175,4175,4175,0
20241002,104600,42550530,4175,4175,4175,4175,114
20241002,104500,42074580,4180,4180,4180,4180,0
20241002,104400,42074580,4180,4180,4180,4180,0
20241002,104300,42074580,4180,4180,4180,4180,0
20241002,104200,42074580,4180,4180,4180,4180,0
20241002,104100,42074580,4180,4180,4180,4180,0
20241002,104000,42074580,4180,4180,4180,4180,0
20241002,103900,42074580,4180,4180,4180,4180,133
20241002,103800,41518640,4180,4180,4180,4180,1
20241002,103700,41514460,4180,4175,4180,4175,466
20241002,103600,39567825,4175,4175,4175,4175,0
20241002,103500,39567825,4175,4165,4175,4165,15
20241002,103400,39505310,4160,4150,4160,4150,1114
20241002,103300,34881490,4150,4145,4150,4145,278
20241002,103200,33728830,4140,4130,4140,4130,1497
20241002,103100,27542070,4130,4125,4130,4125,5
20241002,103000,27521440,4115,4115,4115,4115,0
20241002,102900,27521440,4115,4115,4115,4115,0
20241002,102800,27521440,4115,4115,4115,4115,0
20241002,102700,27521440,4115,4115,4115,4115,20
20241002,102600,27439140,4120,4120,4120,4120,0
20241002,102500,27439140,4120,4120,4120,4120,0
20241002,102400,27439140,4120,4120,4120,4120,0
20241002,102300,27439140,4120,4120,4120,4120,0
20241002,102200,27439140,4120,4120,4120,4120,0
20241002,102100,27439140,4120,4120,4120,4120,1
20241002,102000,27435020,4120,4120,4120,4120,0
20241002,101900,27435020,4120,4115,4120,4115,196
20241002,101800,26628055,4115,4115,4115,4115,20
20241002,101700,26545755,4115,4115,4115,4115,1
20241002,101600,26541640,4120,4120,4120,4120,0
20241002,101500,26541640,4120,4120,4120,4120,0
20241002,101400,26541640,4120,4120,4120,4120,0
20241002,101300,26541640,4120,4120,4120,4120,500
20241002,101200,24481640,4115,4115,4115,4115,0
20241002,101100,24481640,4115,4100,4115,4100,123
20241002,101000,23976620,4100,4100,4100,4100,101
20241002,100900,23562520,4100,4090,4100,4090,375
20241002,100800,22026520,4090,4085,4090,4085,7
20241002,100700,21997910,4080,4070,4080,4070,20
20241002,100600,21916390,4055,4055,4055,4055,47
20241002,100500,21725805,4055,4040,4055,4040,285
20241002,100400,20571520,4035,4035,4035,4035,0
20241002,100300,20571520,4035,4035,4035,4035,0
20241002,100200,20571520,4035,4035,4035,4035,0
20241002,100100,20571520,4035,4035,4035,4035,0
20241002,100000,20571520,4035,4035,4035,4035,0
20241002,095900,20571520,4035,4035,4035,4035,89
20241002,095800,20212405,4035,4035,4035,4035,0
20241002,095700,20212405,4035,4035,4035,4035,1
20241002,095600,20208370,4050,4050,4050,4050,0
20241002,095500,20208370,4050,4050,4050,4050,0
20241002,095400,20208370,4050,4050,4050,4050,0
20241002,095300,20208370,4050,4050,4050,4050,0
20241002,095200,20208370,4050,4050,4050,4050,0
20241002,095100,20208370,4050,4050,4050,4050,0
20241002,095000,20208370,4050,4050,4050,4050,0
20241002,094900,20208370,4050,4050,4050,4050,1
20241002,094800,20204320,4050,4035,4050,4035,10
20241002,094700,20163955,4040,4040,4040,4040,5
20241002,094600,20143755,4040,4040,4040,4040,11
20241002,094500,20099315,4040,4045,4045,4040,27
20241002,094400,19990125,4045,4045,4045,4045,1
20241002,094300,19986080,4040,4040,4040,4040,0
20241002,094200,19986080,4040,4040,4040,4040,0
20241002,094100,19986080,4040,4040,4040,4040,0
20241002,094000,19986080,4040,4040,4040,4040,0
20241002,093900,19986080,4040,4040,4040,4040,0
20241002,093800,19986080,4040,4040,4040,4040,0
20241002,093700,19986080,4040,4040,4040,4040,28
20241002,093600,19872960,4040,4040,4040,4040,0
20241002,093500,19872960,4040,4040,4040,4040,0
20241002,093400,19872960,4040,4040,4040,4040,12
20241002,093300,19824480,4040,4040,4040,4040,0
20241002,093200,19824480,4040,4045,4045,4040,89
20241002,093100,19464915,4050,4050,4050,4050,0
20241002,093000,19464915,4050,4040,4050,4040,28
20241002,092900,19351675,4035,4035,4035,4035,5
20241002,092800,19331500,4030,4030,4030,4030,0
20241002,092700,19331500,4030,4030,4030,4030,0
20241002,092600,19331500,4030,4030,4030,4030,0
20241002,092500,19331500,4030,4030,4030,4030,1
20241002,092400,19327470,4025,4025,4025,4025,0
20241002,092300,19327470,4025,4025,4025,4025,0
20241002,092200,19327470,4025,4025,4025,4025,0
20241002,092100,19327470,4025,4025,4025,4025,0
20241002,092000,19327470,4025,4025,4025,4025,7
20241002,091900,19299295,4025,4025,4025,4025,0
20241002,091800,19299295,4025,4025,4025,4025,0
20241002,091700,19299295,4025,4035,4035,4025,287
20241002,091600,18141365,4040,4040,4040,4035,753
20241002,091500,15100125,4035,4035,4035,4035,0
20241002,091400,15100125,4035,4040,4040,4035,350
20241002,091300,13687625,4040,4040,4040,4040,0
20241002,091200,13687625,4040,4040,4040,4040,0
20241002,091100,13687625,4040,4040,4040,4040,0
20241002,091000,13687625,4040,4050,4050,4040,346
20241002,090900,12288030,4050,4050,4050,4050,0
20241002,090800,12288030,4050,4050,4050,4050,0
20241002,090700,12288030,4050,4050,4050,4050,0
20241002,090600,12288030,4050,4070,4070,4050,172
20241002,090500,11589430,4045,4045,4045,4045,745
20241002,090400,8575905,4045,4045,4045,4045,512
20241002,090300,6504865,4050,4075,4075,4050,368
20241002,090200,5011040,4100,4100,4100,4100,0
20241002,090100,5011040,4100,4100,4100,4100,0
20241002,090000,5011040,4100,4070,4100,4070,1231