KissMeData/038870/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,192400,200880080,4200,4200,4200,4200,215
20241004,192300,200880080,4200,4200,4200,4200,0
20241004,192200,200880080,4200,4200,4200,4200,0
20241004,192100,200880080,4200,4200,4200,4200,0
20241004,192000,200880080,4200,4200,4200,4200,0
20241004,191900,200880080,4200,4200,4200,4200,0
20241004,191800,200880080,4200,4200,4200,4200,0
20241004,191700,200880080,4200,4200,4200,4200,0
20241004,191600,200880080,4200,4200,4200,4200,0
20241004,191500,200880080,4200,4200,4200,4200,0
20241004,191400,200880080,4200,4200,4200,4200,0
20241004,191300,200880080,4200,4200,4200,4200,0
20241004,191200,200880080,4200,4200,4200,4200,0
20241004,191100,200880080,4200,4200,4200,4200,0
20241004,191000,200880080,4200,4200,4200,4200,0
20241004,190900,200880080,4200,4200,4200,4200,0
20241004,190800,200880080,4200,4200,4200,4200,0
20241004,190700,200880080,4200,4200,4200,4200,0
20241004,190600,200880080,4200,4200,4200,4200,0
20241004,190500,200880080,4200,4200,4200,4200,0
20241004,190400,200880080,4200,4200,4200,4200,0
20241004,190300,200880080,4200,4200,4200,4200,0
20241004,190200,200880080,4200,4200,4200,4200,0
20241004,190100,200880080,4200,4200,4200,4200,0
20241004,190000,200880080,4200,4200,4200,4200,0
20241004,185900,200880080,4200,4200,4200,4200,0
20241004,185800,200880080,4200,4200,4200,4200,0
20241004,185700,200880080,4200,4200,4200,4200,0
20241004,185600,200880080,4200,4200,4200,4200,0
20241004,185500,200880080,4200,4200,4200,4200,0
20241004,185400,200880080,4200,4200,4200,4200,215
20241004,185300,200880080,4200,4200,4200,4200,0
20241004,185200,200880080,4200,4200,4200,4200,0
20241004,185100,200880080,4200,4200,4200,4200,0
20241004,185000,200880080,4200,4200,4200,4200,0
20241004,184900,200880080,4200,4200,4200,4200,0
20241004,184800,200880080,4200,4200,4200,4200,0
20241004,184700,200880080,4200,4200,4200,4200,0
20241004,184600,200880080,4200,4200,4200,4200,0
20241004,184500,200880080,4200,4200,4200,4200,0
20241004,184400,200880080,4200,4200,4200,4200,0
20241004,184300,200880080,4200,4200,4200,4200,0
20241004,184200,200880080,4200,4200,4200,4200,0
20241004,184100,200880080,4200,4200,4200,4200,0
20241004,184000,200880080,4200,4200,4200,4200,0
20241004,183900,200880080,4200,4200,4200,4200,0
20241004,183800,200880080,4200,4200,4200,4200,0
20241004,183700,200880080,4200,4200,4200,4200,0
20241004,183600,200880080,4200,4200,4200,4200,0
20241004,183500,200880080,4200,4200,4200,4200,0
20241004,183400,200880080,4200,4200,4200,4200,0
20241004,183300,200880080,4200,4200,4200,4200,0
20241004,183200,200880080,4200,4200,4200,4200,0
20241004,183100,200880080,4200,4200,4200,4200,0
20241004,183000,200880080,4200,4200,4200,4200,0
20241004,182900,200880080,4200,4200,4200,4200,0
20241004,182800,200880080,4200,4200,4200,4200,0
20241004,182700,200880080,4200,4200,4200,4200,0
20241004,182600,200880080,4200,4200,4200,4200,0
20241004,182500,200880080,4200,4200,4200,4200,0
20241004,182400,200880080,4200,4200,4200,4200,215
20241004,182300,200880080,4200,4200,4200,4200,0
20241004,182200,200880080,4200,4200,4200,4200,0
20241004,182100,200880080,4200,4200,4200,4200,0
20241004,182000,200880080,4200,4200,4200,4200,0
20241004,181900,200880080,4200,4200,4200,4200,0
20241004,181800,200880080,4200,4200,4200,4200,0
20241004,181700,200880080,4200,4200,4200,4200,0
20241004,181600,200880080,4200,4200,4200,4200,0
20241004,181500,200880080,4200,4200,4200,4200,0
20241004,181400,200880080,4200,4200,4200,4200,0
20241004,181300,200880080,4200,4200,4200,4200,0
20241004,181200,200880080,4200,4200,4200,4200,0
20241004,181100,200880080,4200,4200,4200,4200,0
20241004,181000,200880080,4200,4200,4200,4200,0
20241004,180900,200880080,4200,4200,4200,4200,0
20241004,180800,200880080,4200,4200,4200,4200,0
20241004,180700,200880080,4200,4200,4200,4200,0
20241004,180600,200880080,4200,4200,4200,4200,0
20241004,180500,200880080,4200,4200,4200,4200,0
20241004,180400,200880080,4200,4200,4200,4200,0
20241004,180300,200880080,4200,4200,4200,4200,0
20241004,180200,200880080,4200,4200,4200,4200,0
20241004,180100,200880080,4200,4200,4200,4200,0
20241004,180000,200880080,4200,4200,4200,4200,0
20241004,175900,200880080,4200,4200,4200,4200,0
20241004,175800,200880080,4200,4200,4200,4200,0
20241004,175700,200880080,4200,4200,4200,4200,0
20241004,175600,200880080,4200,4200,4200,4200,0
20241004,175500,200880080,4200,4200,4200,4200,0
20241004,175400,200880080,4200,4200,4200,4200,215
20241004,175300,200880080,4200,4200,4200,4200,0
20241004,175200,200880080,4200,4200,4200,4200,0
20241004,175100,200880080,4200,4200,4200,4200,0
20241004,175000,200880080,4200,4200,4200,4200,0
20241004,174900,200880080,4200,4200,4200,4200,0
20241004,174800,200880080,4200,4200,4200,4200,0
20241004,174700,200880080,4200,4200,4200,4200,0
20241004,174600,200880080,4200,4200,4200,4200,0
20241004,174500,200880080,4200,4200,4200,4200,0
20241004,174400,200880080,4200,4200,4200,4200,0
20241004,174300,200880080,4200,4200,4200,4200,0
20241004,174200,200880080,4200,4200,4200,4200,0
20241004,174100,200880080,4200,4200,4200,4200,0
20241004,174000,200880080,4200,4200,4200,4200,0
20241004,173900,200880080,4200,4200,4200,4200,0
20241004,173800,200880080,4200,4200,4200,4200,0
20241004,173700,200880080,4200,4200,4200,4200,0
20241004,173600,200880080,4200,4200,4200,4200,0
20241004,173500,200880080,4200,4200,4200,4200,0
20241004,173400,200880080,4200,4200,4200,4200,0
20241004,173300,200880080,4200,4200,4200,4200,0
20241004,173200,200880080,4200,4200,4200,4200,0
20241004,173100,200880080,4200,4200,4200,4200,0
20241004,173000,200880080,4200,4200,4200,4200,0
20241004,172900,200880080,4200,4200,4200,4200,0
20241004,172800,200880080,4200,4200,4200,4200,0
20241004,172700,200880080,4200,4200,4200,4200,0
20241004,172600,200880080,4200,4200,4200,4200,0
20241004,172500,200880080,4200,4200,4200,4200,0
20241004,172400,200880080,4200,4200,4200,4200,215
20241004,172300,200880080,4200,4200,4200,4200,0
20241004,172200,200880080,4200,4200,4200,4200,0
20241004,172100,200880080,4200,4200,4200,4200,0
20241004,172000,200880080,4200,4200,4200,4200,0
20241004,171900,200880080,4200,4200,4200,4200,0
20241004,171800,200880080,4200,4200,4200,4200,0
20241004,171700,200880080,4200,4200,4200,4200,0
20241004,171600,200880080,4200,4200,4200,4200,0
20241004,171500,200880080,4200,4200,4200,4200,0
20241004,171400,200880080,4200,4200,4200,4200,0
20241004,171300,200880080,4200,4200,4200,4200,0
20241004,171200,200880080,4200,4200,4200,4200,0
20241004,171100,200880080,4200,4200,4200,4200,0
20241004,171000,200880080,4200,4200,4200,4200,0
20241004,170900,200880080,4200,4200,4200,4200,0
20241004,170800,200880080,4200,4200,4200,4200,0
20241004,170700,200880080,4200,4200,4200,4200,0
20241004,170600,200880080,4200,4200,4200,4200,0
20241004,170500,200880080,4200,4200,4200,4200,0
20241004,170400,200880080,4200,4200,4200,4200,0
20241004,170300,200880080,4200,4200,4200,4200,0
20241004,170200,200880080,4200,4200,4200,4200,0
20241004,170100,200880080,4200,4200,4200,4200,0
20241004,170000,200880080,4200,4200,4200,4200,0
20241004,165900,200880080,4200,4200,4200,4200,0
20241004,165800,200880080,4200,4200,4200,4200,0
20241004,165700,200880080,4200,4200,4200,4200,0
20241004,165600,200880080,4200,4200,4200,4200,0
20241004,165500,200880080,4200,4200,4200,4200,0
20241004,165400,200880080,4200,4200,4200,4200,215
20241004,165300,200880080,4200,4200,4200,4200,0
20241004,165200,200880080,4200,4200,4200,4200,0
20241004,165100,200880080,4200,4200,4200,4200,0
20241004,165000,200880080,4200,4200,4200,4200,0
20241004,164900,200880080,4200,4200,4200,4200,0
20241004,164800,200880080,4200,4200,4200,4200,0
20241004,164700,200880080,4200,4200,4200,4200,0
20241004,164600,200880080,4200,4200,4200,4200,0
20241004,164500,200880080,4200,4200,4200,4200,0
20241004,164400,200880080,4200,4200,4200,4200,0
20241004,164300,200880080,4200,4200,4200,4200,0
20241004,164200,200880080,4200,4200,4200,4200,0
20241004,164100,200880080,4200,4200,4200,4200,0
20241004,164000,200880080,4200,4200,4200,4200,0
20241004,163900,200880080,4200,4200,4200,4200,0
20241004,163800,200880080,4200,4200,4200,4200,0
20241004,163700,200880080,4200,4200,4200,4200,0
20241004,163600,200880080,4200,4200,4200,4200,0
20241004,163500,200880080,4200,4200,4200,4200,0
20241004,163400,200880080,4200,4200,4200,4200,0
20241004,163300,200880080,4200,4200,4200,4200,0
20241004,163200,200880080,4200,4200,4200,4200,0
20241004,163100,200880080,4200,4200,4200,4200,0
20241004,163000,200880080,4200,4200,4200,4200,0
20241004,162900,200880080,4200,4200,4200,4200,0
20241004,162800,200880080,4200,4200,4200,4200,0
20241004,162700,200880080,4200,4200,4200,4200,0
20241004,162600,200880080,4200,4200,4200,4200,0
20241004,162500,200880080,4200,4200,4200,4200,0
20241004,162400,200880080,4200,4200,4200,4200,215
20241004,162300,200880080,4200,4200,4200,4200,0
20241004,162200,200880080,4200,4200,4200,4200,0
20241004,162100,200880080,4200,4200,4200,4200,0
20241004,162000,200880080,4200,4200,4200,4200,0
20241004,161900,200880080,4200,4200,4200,4200,0
20241004,161800,200880080,4200,4200,4200,4200,0
20241004,161700,200880080,4200,4200,4200,4200,0
20241004,161600,200880080,4200,4200,4200,4200,0
20241004,161500,200880080,4200,4200,4200,4200,0
20241004,161400,200880080,4200,4200,4200,4200,0
20241004,161300,200880080,4200,4200,4200,4200,0
20241004,161200,200880080,4200,4200,4200,4200,0
20241004,161100,200880080,4200,4200,4200,4200,0
20241004,161000,200880080,4200,4200,4200,4200,0
20241004,160900,200880080,4200,4200,4200,4200,0
20241004,160800,200880080,4200,4200,4200,4200,0
20241004,160700,200880080,4200,4200,4200,4200,0
20241004,160600,200880080,4200,4200,4200,4200,0
20241004,160500,200880080,4200,4200,4200,4200,0
20241004,160400,200880080,4200,4200,4200,4200,0
20241004,160300,200880080,4200,4200,4200,4200,0
20241004,160200,200880080,4200,4200,4200,4200,0
20241004,160100,200880080,4200,4200,4200,4200,0
20241004,160000,200880080,4200,4200,4200,4200,0
20241004,155900,200880080,4200,4200,4200,4200,0
20241004,155800,200880080,4200,4200,4200,4200,0
20241004,155700,200880080,4200,4200,4200,4200,0
20241004,155600,200880080,4200,4200,4200,4200,0
20241004,155500,200880080,4200,4200,4200,4200,0
20241004,155400,200880080,4200,4200,4200,4200,215
20241004,155300,200880080,4200,4200,4200,4200,0
20241004,155200,200880080,4200,4200,4200,4200,0
20241004,155100,200880080,4200,4200,4200,4200,0
20241004,155000,200880080,4200,4200,4200,4200,0
20241004,154900,200880080,4200,4200,4200,4200,0
20241004,154800,200880080,4200,4200,4200,4200,0
20241004,154700,200880080,4200,4200,4200,4200,0
20241004,154600,200880080,4200,4200,4200,4200,0
20241004,154500,200880080,4200,4200,4200,4200,0
20241004,154400,200880080,4200,4200,4200,4200,0
20241004,154300,200880080,4200,4200,4200,4200,0
20241004,154200,200880080,4200,4200,4200,4200,0
20241004,154100,200880080,4200,4200,4200,4200,0
20241004,154000,200880080,4200,4200,4200,4200,0
20241004,153900,200880080,4200,4200,4200,4200,0
20241004,153800,200880080,4200,4200,4200,4200,0
20241004,153700,200880080,4200,4200,4200,4200,0
20241004,153600,200880080,4200,4200,4200,4200,0
20241004,153500,200880080,4200,4200,4200,4200,0
20241004,153400,200880080,4200,4200,4200,4200,0
20241004,153300,200880080,4200,4200,4200,4200,0
20241004,153200,200880080,4200,4200,4200,4200,0
20241004,153100,200880080,4200,4200,4200,4200,0
20241004,153000,200880080,4200,4200,4200,4200,215
20241004,152900,199977080,4225,4225,4225,4225,0
20241004,152800,199977080,4225,4225,4225,4225,0
20241004,152700,199977080,4225,4225,4225,4225,0
20241004,152600,199977080,4225,4225,4225,4225,0
20241004,152500,199977080,4225,4225,4225,4225,0
20241004,152400,199977080,4225,4225,4225,4225,0
20241004,152300,199977080,4225,4225,4225,4225,0
20241004,152200,199977080,4225,4225,4225,4225,0
20241004,152100,199977080,4225,4225,4225,4225,0
20241004,152000,199977080,4225,4225,4225,4225,0
20241004,151900,199977080,4225,4225,4225,4225,1
20241004,151800,199972855,4190,4200,4235,4180,600
20241004,151700,197460370,4225,4220,4225,4200,2034
20241004,151600,188911955,4225,4225,4225,4220,6
20241004,151500,188886620,4240,4240,4240,4240,0
20241004,151400,188886620,4240,4240,4240,4240,0
20241004,151300,188886620,4240,4240,4240,4235,21
20241004,151200,188797630,4240,4240,4240,4240,244
20241004,151100,187763070,4240,4240,4240,4240,0
20241004,151000,187763070,4240,4220,4240,4220,65
20241004,150900,187488750,4240,4240,4240,4240,0
20241004,150800,187488750,4240,4220,4240,4220,3
20241004,150700,187476070,4240,4240,4240,4240,0
20241004,150600,187476070,4240,4220,4240,4220,11
20241004,150500,187429550,4240,4240,4240,4240,0
20241004,150400,187429550,4240,4240,4240,4240,0
20241004,150300,187429550,4240,4225,4240,4225,12
20241004,150200,187378815,4240,4240,4240,4240,11
20241004,150100,187332175,4240,4240,4240,4240,0
20241004,150000,187332175,4240,4230,4240,4230,11
20241004,145900,187285635,4230,4230,4230,4230,1
20241004,145800,187281405,4240,4235,4240,4235,2
20241004,145700,187272930,4235,4235,4235,4235,95
20241004,145600,186870605,4235,4235,4235,4235,0
20241004,145500,186870605,4235,4235,4235,4235,0
20241004,145400,186870605,4235,4235,4235,4235,0
20241004,145300,186870605,4235,4235,4235,4235,0
20241004,145200,186870605,4235,4235,4235,4235,0
20241004,145100,186870605,4235,4235,4235,4235,0
20241004,145000,186870605,4235,4235,4235,4235,3
20241004,144900,186857900,4235,4235,4235,4235,2
20241004,144800,186849430,4240,4240,4240,4240,1
20241004,144700,186845190,4235,4235,4235,4235,99
20241004,144600,186425925,4230,4230,4230,4230,0
20241004,144500,186425925,4230,4230,4230,4230,1
20241004,144400,186421695,4220,4220,4220,4220,0
20241004,144300,186421695,4220,4230,4230,4220,7
20241004,144200,186392135,4220,4220,4220,4220,2
20241004,144100,186383695,4235,4235,4235,4235,0
20241004,144000,186383695,4235,4235,4235,4235,0
20241004,143900,186383695,4235,4215,4235,4215,5
20241004,143800,186362570,4215,4215,4215,4215,31
20241004,143700,186231905,4215,4215,4215,4215,0
20241004,143600,186231905,4215,4215,4215,4215,40
20241004,143500,186063305,4240,4225,4240,4215,492
20241004,143400,183988370,4245,4245,4245,4245,0
20241004,143300,183988370,4245,4230,4245,4230,122
20241004,143200,183470500,4245,4245,4245,4245,0
20241004,143100,183470500,4245,4245,4245,4245,0
20241004,143000,183470500,4245,4245,4245,4245,0
20241004,142900,183470500,4245,4230,4245,4230,2
20241004,142800,183462025,4245,4230,4245,4230,4
20241004,142700,183445070,4235,4235,4235,4235,0
20241004,142600,183445070,4235,4235,4235,4235,1
20241004,142500,183440835,4245,4245,4245,4245,0
20241004,142400,183440835,4245,4245,4245,4245,0
20241004,142300,183440835,4245,4245,4245,4245,0
20241004,142200,183440835,4245,4230,4245,4225,290
20241004,142100,182211250,4230,4230,4230,4230,41
20241004,142000,182037820,4230,4225,4230,4225,51
20241004,141900,181822335,4225,4225,4225,4225,12
20241004,141800,181771635,4220,4220,4220,4220,1
20241004,141700,181767415,4225,4225,4225,4220,10
20241004,141600,181725190,4225,4225,4225,4225,5
20241004,141500,181704065,4225,4220,4225,4220,7
20241004,141400,181674520,4220,4220,4220,4220,0
20241004,141300,181674520,4220,4220,4220,4220,0
20241004,141200,181674520,4220,4220,4220,4220,0
20241004,141100,181674520,4220,4220,4220,4220,137
20241004,141000,181096380,4215,4215,4215,4215,8
20241004,140900,181062660,4215,4225,4225,4215,134
20241004,140800,180497800,4225,4210,4225,4210,2
20241004,140700,180489365,4225,4225,4225,4225,0
20241004,140600,180489365,4225,4225,4225,4225,0
20241004,140500,180489365,4225,4220,4225,4215,6
20241004,140400,180464050,4220,4220,4220,4220,1
20241004,140300,180459830,4210,4210,4210,4210,0
20241004,140200,180459830,4210,4210,4210,4210,0
20241004,140100,180459830,4210,4210,4210,4210,0
20241004,140000,180459830,4210,4210,4210,4210,10
20241004,135900,180417730,4215,4215,4215,4215,53
20241004,135800,180194335,4235,4235,4235,4235,2
20241004,135700,180185865,4215,4215,4215,4215,0
20241004,135600,180185865,4215,4215,4215,4215,0
20241004,135500,180185865,4215,4215,4215,4215,1
20241004,135400,180181650,4215,4215,4215,4215,1
20241004,135300,180177435,4210,4210,4210,4210,0
20241004,135200,180177435,4210,4210,4210,4210,0
20241004,135100,180177435,4210,4210,4210,4210,0
20241004,135000,180177435,4210,4210,4210,4210,4
20241004,134900,180160595,4210,4210,4210,4210,0
20241004,134800,180160595,4210,4210,4210,4210,8
20241004,134700,180126915,4245,4245,4245,4245,0
20241004,134600,180126915,4245,4245,4245,4245,0
20241004,134500,180126915,4245,4245,4245,4245,0
20241004,134400,180126915,4245,4240,4245,4240,30
20241004,134300,179999570,4245,4245,4245,4245,0
20241004,134200,179999570,4245,4245,4245,4245,0
20241004,134100,179999570,4245,4245,4245,4245,0
20241004,134000,179999570,4245,4245,4245,4245,0
20241004,133900,179999570,4245,4245,4245,4245,1
20241004,133800,179995325,4215,4215,4215,4215,50
20241004,133700,179784575,4250,4250,4250,4250,0
20241004,133600,179784575,4250,4250,4250,4250,0
20241004,133500,179784575,4250,4250,4250,4250,0
20241004,133400,179784575,4250,4250,4250,4250,0
20241004,133300,179784575,4250,4250,4250,4250,0
20241004,133200,179784575,4250,4250,4250,4250,0
20241004,133100,179784575,4250,4250,4250,4250,38
20241004,133000,179623075,4250,4250,4250,4250,0
20241004,132900,179623075,4250,4250,4250,4250,0
20241004,132800,179623075,4250,4250,4250,4250,0
20241004,132700,179623075,4250,4250,4250,4250,0
20241004,132600,179623075,4250,4250,4250,4250,0
20241004,132500,179623075,4250,4250,4250,4250,0
20241004,132400,179623075,4250,4215,4250,4215,4
20241004,132300,179606180,4205,4230,4230,4205,600
20241004,132200,177077205,4260,4260,4260,4260,0
20241004,132100,177077205,4260,4260,4260,4260,0
20241004,132000,177077205,4260,4235,4260,4230,1425
20241004,131900,171044550,4235,4245,4245,4235,700
20241004,131800,168076765,4245,4245,4245,4245,1
20241004,131700,168072520,4270,4265,4270,4265,2
20241004,131600,168063985,4250,4250,4250,4250,0
20241004,131500,168063985,4250,4250,4250,4250,8
20241004,131400,168029985,4250,4250,4250,4250,14
20241004,131300,167970485,4265,4265,4265,4265,0
20241004,131200,167970485,4265,4265,4265,4265,0
20241004,131100,167970485,4265,4265,4265,4265,0
20241004,131000,167970485,4265,4265,4265,4265,0
20241004,130900,167970485,4265,4265,4265,4265,200
20241004,130800,167117485,4265,4245,4265,4245,9
20241004,130700,167079260,4265,4265,4265,4265,0
20241004,130600,167079260,4265,4245,4265,4245,12
20241004,130500,167028285,4265,4260,4265,4260,100
20241004,130400,166601875,4275,4275,4275,4275,0
20241004,130300,166601875,4275,4275,4275,4275,0
20241004,130200,166601875,4275,4275,4275,4275,0
20241004,130100,166601875,4275,4275,4275,4275,0
20241004,130000,166601875,4275,4275,4275,4275,3
20241004,125900,166589050,4275,4275,4275,4275,1
20241004,125800,166584775,4250,4250,4250,4250,58
20241004,125700,166338275,4275,4275,4275,4275,0
20241004,125600,166338275,4275,4275,4275,4275,0
20241004,125500,166338275,4275,4275,4275,4275,0
20241004,125400,166338275,4275,4250,4275,4250,2
20241004,125300,166329750,4275,4275,4275,4275,1
20241004,125200,166325475,4250,4250,4250,4250,0
20241004,125100,166325475,4250,4255,4255,4250,732
20241004,125000,163214470,4255,4255,4255,4255,3
20241004,124900,163201705,4250,4250,4250,4250,0
20241004,124800,163201705,4250,4250,4250,4250,0
20241004,124700,163201705,4250,4250,4250,4250,392
20241004,124600,161535705,4255,4255,4255,4255,0
20241004,124500,161535705,4255,4255,4255,4255,8
20241004,124400,161501665,4250,4265,4265,4250,728
20241004,124300,158402815,4295,4295,4295,4295,0
20241004,124200,158402815,4295,4295,4295,4295,0
20241004,124100,158402815,4295,4295,4295,4295,0
20241004,124000,158402815,4295,4295,4295,4295,0
20241004,123900,158402815,4295,4265,4295,4265,2
20241004,123800,158394255,4295,4265,4295,4265,11
20241004,123700,158347265,4295,4295,4295,4295,0
20241004,123600,158347265,4295,4295,4295,4295,0
20241004,123500,158347265,4295,4295,4295,4295,0
20241004,123400,158347265,4295,4295,4295,4295,0
20241004,123300,158347265,4295,4295,4295,4295,0
20241004,123200,158347265,4295,4295,4295,4295,0
20241004,123100,158347265,4295,4295,4295,4295,0
20241004,123000,158347265,4295,4295,4295,4295,0
20241004,122900,158347265,4295,4295,4295,4295,0
20241004,122800,158347265,4295,4260,4295,4260,3
20241004,122700,158334420,4295,4295,4295,4295,1
20241004,122600,158330125,4290,4290,4290,4290,0
20241004,122500,158330125,4290,4290,4290,4290,0
20241004,122400,158330125,4290,4290,4290,4290,0
20241004,122300,158330125,4290,4290,4290,4290,0
20241004,122200,158330125,4290,4260,4290,4260,5004
20241004,122100,136863165,4290,4290,4290,4290,0
20241004,122000,136863165,4290,4290,4290,4290,0
20241004,121900,136863165,4290,4265,4290,4260,160
20241004,121800,136179315,4265,4270,4270,4265,214
20241004,121700,135265540,4280,4280,4280,4280,0
20241004,121600,135265540,4280,4280,4280,4280,0
20241004,121500,135265540,4280,4280,4280,4280,0
20241004,121400,135265540,4280,4280,4280,4280,0
20241004,121300,135265540,4280,4280,4280,4280,0
20241004,121200,135265540,4280,4280,4280,4280,3
20241004,121100,135252700,4280,4280,4280,4280,0
20241004,121000,135252700,4280,4275,4280,4275,6
20241004,120900,135227045,4280,4280,4280,4280,0
20241004,120800,135227045,4280,4280,4280,4280,0
20241004,120700,135227045,4280,4280,4280,4280,100
20241004,120600,134799045,4285,4285,4285,4285,0
20241004,120500,134799045,4285,4260,4285,4260,8
20241004,120400,134764880,4260,4265,4265,4260,70
20241004,120300,134466655,4275,4275,4275,4275,3
20241004,120200,134453830,4275,4275,4275,4275,1
20241004,120100,134449555,4280,4280,4280,4280,0
20241004,120000,134449555,4280,4280,4280,4280,0
20241004,115900,134449555,4280,4280,4280,4280,0
20241004,115800,134449555,4280,4280,4280,4280,50
20241004,115700,134235555,4265,4265,4265,4265,0
20241004,115600,134235555,4265,4265,4265,4265,0
20241004,115500,134235555,4265,4265,4265,4265,14
20241004,115400,134175845,4265,4270,4270,4265,8
20241004,115300,134141690,4285,4285,4285,4285,0
20241004,115200,134141690,4285,4270,4285,4270,7
20241004,115100,134111780,4290,4290,4290,4290,0
20241004,115000,134111780,4290,4290,4290,4290,0
20241004,114900,134111780,4290,4290,4290,4290,0
20241004,114800,134111780,4290,4290,4290,4290,0
20241004,114700,134111780,4290,4290,4290,4290,0
20241004,114600,134111780,4290,4290,4290,4290,0
20241004,114500,134111780,4290,4290,4290,4290,0
20241004,114400,134111780,4290,4290,4290,4290,0
20241004,114300,134111780,4290,4290,4290,4290,0
20241004,114200,134111780,4290,4290,4290,4290,0
20241004,114100,134111780,4290,4290,4290,4290,0
20241004,114000,134111780,4290,4290,4290,4290,0
20241004,113900,134111780,4290,4290,4290,4290,0
20241004,113800,134111780,4290,4290,4290,4290,0
20241004,113700,134111780,4290,4290,4290,4290,0
20241004,113600,134111780,4290,4290,4290,4290,0
20241004,113500,134111780,4290,4290,4290,4290,0
20241004,113400,134111780,4290,4290,4290,4290,0
20241004,113300,134111780,4290,4290,4290,4290,9
20241004,113200,134073170,4290,4290,4290,4290,0
20241004,113100,134073170,4290,4285,4290,4285,52
20241004,113000,133850340,4285,4285,4285,4285,0
20241004,112900,133850340,4285,4285,4285,4285,1
20241004,112800,133846055,4285,4285,4285,4285,0
20241004,112700,133846055,4285,4285,4285,4285,0
20241004,112600,133846055,4285,4285,4285,4285,0
20241004,112500,133846055,4285,4285,4285,4285,0
20241004,112400,133846055,4285,4285,4285,4285,0
20241004,112300,133846055,4285,4285,4285,4285,0
20241004,112200,133846055,4285,4285,4285,4285,1
20241004,112100,133841770,4290,4290,4290,4290,0
20241004,112000,133841770,4290,4290,4290,4290,0
20241004,111900,133841770,4290,4290,4290,4290,1
20241004,111800,133837480,4290,4290,4290,4290,0
20241004,111700,133837480,4290,4290,4290,4290,0
20241004,111600,133837480,4290,4290,4290,4290,1
20241004,111500,133833190,4270,4270,4270,4270,0
20241004,111400,133833190,4270,4270,4270,4270,5
20241004,111300,133811840,4270,4270,4270,4270,0
20241004,111200,133811840,4270,4270,4270,4270,0
20241004,111100,133811840,4270,4270,4270,4270,486
20241004,111000,131736620,4270,4270,4270,4270,2
20241004,110900,131728080,4295,4295,4295,4295,0
20241004,110800,131728080,4295,4295,4295,4295,0
20241004,110700,131728080,4295,4295,4295,4295,0
20241004,110600,131728080,4295,4295,4295,4295,20
20241004,110500,131642180,4300,4300,4300,4300,0
20241004,110400,131642180,4300,4300,4300,4300,0
20241004,110300,131642180,4300,4300,4300,4300,0
20241004,110200,131642180,4300,4300,4300,4300,0
20241004,110100,131642180,4300,4300,4300,4300,0
20241004,110000,131642180,4300,4300,4300,4300,0
20241004,105900,131642180,4300,4300,4300,4300,0
20241004,105800,131642180,4300,4300,4300,4300,0
20241004,105700,131642180,4300,4295,4300,4295,80
20241004,105600,131298240,4300,4300,4300,4300,0
20241004,105500,131298240,4300,4300,4300,4300,0
20241004,105400,131298240,4300,4300,4300,4300,0
20241004,105300,131298240,4300,4300,4300,4300,0
20241004,105200,131298240,4300,4300,4300,4300,0
20241004,105100,131298240,4300,4300,4300,4300,0
20241004,105000,131298240,4300,4300,4300,4295,3
20241004,104900,131285345,4270,4270,4270,4270,122
20241004,104800,130764405,4305,4305,4305,4305,0
20241004,104700,130764405,4305,4305,4305,4305,0
20241004,104600,130764405,4305,4295,4305,4295,1000
20241004,104500,126463935,4300,4300,4300,4300,0
20241004,104400,126463935,4300,4300,4300,4300,5
20241004,104300,126442435,4305,4305,4305,4305,0
20241004,104200,126442435,4305,4275,4305,4275,46
20241004,104100,126245755,4310,4310,4310,4310,100
20241004,104000,125814755,4315,4275,4315,4275,1405
20241004,103900,119780850,4275,4275,4275,4275,1
20241004,103800,119776575,4240,4240,4240,4240,84
20241004,103700,119420415,4280,4280,4280,4280,0
20241004,103600,119420415,4280,4255,4280,4255,600
20241004,103500,116859445,4230,4230,4230,4230,0
20241004,103400,116859445,4230,4230,4230,4230,0
20241004,103300,116859445,4230,4230,4230,4230,10
20241004,103200,116817145,4255,4255,4255,4255,0
20241004,103100,116817145,4255,4255,4255,4255,1
20241004,103000,116812890,4255,4255,4255,4255,1
20241004,102900,116808635,4225,4225,4225,4225,637
20241004,102800,114117310,4225,4240,4240,4225,500
20241004,102700,112003760,4260,4260,4260,4260,0
20241004,102600,112003760,4260,4260,4260,4260,2
20241004,102500,111995240,4270,4270,4270,4270,0
20241004,102400,111995240,4270,4270,4270,4270,0
20241004,102300,111995240,4270,4270,4270,4270,0
20241004,102200,111995240,4270,4270,4270,4270,0
20241004,102100,111995240,4270,4270,4270,4270,0
20241004,102000,111995240,4270,4270,4270,4270,0
20241004,101900,111995240,4270,4270,4270,4270,0
20241004,101800,111995240,4270,4270,4270,4270,0
20241004,101700,111995240,4270,4270,4270,4270,0
20241004,101600,111995240,4270,4270,4270,4270,0
20241004,101500,111995240,4270,4270,4270,4270,0
20241004,101400,111995240,4270,4270,4270,4270,0
20241004,101300,111995240,4270,4270,4270,4270,0
20241004,101200,111995240,4270,4270,4270,4270,0
20241004,101100,111995240,4270,4270,4270,4270,0
20241004,101000,111995240,4270,4270,4270,4270,3
20241004,100900,111982430,4270,4270,4270,4270,2
20241004,100800,111973890,4270,4270,4270,4270,0
20241004,100700,111973890,4270,4270,4270,4270,0
20241004,100600,111973890,4270,4270,4270,4270,7
20241004,100500,111944000,4270,4270,4270,4270,0
20241004,100400,111944000,4270,4270,4270,4270,2
20241004,100300,111935460,4270,4265,4270,4260,38
20241004,100200,111773510,4280,4260,4280,4260,104
20241004,100100,111330340,4260,4260,4260,4260,0
20241004,100000,111330340,4260,4260,4260,4260,1
20241004,095900,111326080,4240,4240,4240,4240,51
20241004,095800,111109840,4240,4240,4240,4240,20
20241004,095700,111025040,4230,4230,4230,4230,90
20241004,095600,110644340,4230,4230,4230,4230,2423
20241004,095500,100395050,4230,4215,4230,4215,45
20241004,095400,100205360,4220,4235,4235,4220,1097
20241004,095300,95563550,4240,4240,4240,4240,0
20241004,095200,95563550,4240,4240,4240,4240,22
20241004,095100,95470270,4260,4260,4260,4260,1
20241004,095000,95466010,4240,4265,4265,4240,510
20241004,094900,93303135,4270,4270,4270,4270,0
20241004,094800,93303135,4270,4270,4270,4270,0
20241004,094700,93303135,4270,4270,4270,4270,0
20241004,094600,93303135,4270,4270,4270,4270,0
20241004,094500,93303135,4270,4270,4270,4270,0
20241004,094400,93303135,4270,4270,4270,4270,1
20241004,094300,93298865,4275,4275,4275,4275,6
20241004,094200,93273215,4250,4280,4280,4250,99
20241004,094100,92852135,4255,4255,4255,4255,149
20241004,094000,92218140,4240,4240,4240,4240,0
20241004,093900,92218140,4240,4240,4240,4240,0
20241004,093800,92218140,4240,4240,4240,4240,0
20241004,093700,92218140,4240,4245,4245,4240,32
20241004,093600,92082455,4265,4265,4265,4265,1
20241004,093500,92078190,4240,4240,4240,4240,0
20241004,093400,92078190,4240,4245,4245,4240,114
20241004,093300,91594825,4265,4265,4265,4265,5
20241004,093200,91573500,4265,4265,4265,4265,0
20241004,093100,91573500,4265,4265,4265,4265,0
20241004,093000,91573500,4265,4265,4265,4265,11
20241004,092900,91526585,4240,4240,4240,4240,558
20241004,092800,89160665,4245,4250,4250,4245,630
20241004,092700,86485500,4245,4245,4245,4245,0
20241004,092600,86485500,4245,4245,4245,4245,1015
20241004,092500,82176825,4245,4245,4245,4245,0
20241004,092400,82176825,4245,4245,4245,4245,48
20241004,092300,81973065,4250,4250,4250,4250,0
20241004,092200,81973065,4250,4250,4250,4250,0
20241004,092100,81973065,4250,4245,4250,4245,981
20241004,092000,77803820,4240,4240,4240,4240,33
20241004,091900,77663900,4240,4260,4260,4240,1884
20241004,091800,69643955,4265,4275,4275,4265,1592
20241004,091700,62849555,4275,4275,4275,4275,200
20241004,091600,61994555,4275,4300,4300,4275,2303
20241004,091500,52144230,4315,4315,4315,4315,0
20241004,091400,52144230,4315,4315,4315,4315,0
20241004,091300,52144230,4315,4285,4315,4285,1387
20241004,091200,46200905,4285,4310,4310,4285,19
20241004,091100,46119330,4310,4320,4320,4310,3
20241004,091000,46106385,4305,4305,4325,4290,2037
20241004,090900,37342090,4300,4295,4300,4295,409
20241004,090800,35584390,4295,4280,4295,4275,1081
20241004,090700,30956485,4290,4290,4290,4285,618
20241004,090600,28306355,4290,4305,4305,4290,141
20241004,090500,27701435,4290,4290,4290,4290,210
20241004,090400,26800535,4280,4280,4280,4280,30
20241004,090300,26672135,4285,4285,4290,4265,2110
20241004,090200,17633480,4290,4290,4290,4290,0
20241004,090100,17633480,4290,4290,4295,4290,648
20241004,090000,14853505,4320,4320,4320,4290,3442