KissMeData/054040/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,193700,232585260,5310,5310,5310,5310,1105
20241004,193600,232585260,5310,5310,5310,5310,0
20241004,193500,232585260,5310,5310,5310,5310,0
20241004,193400,232585260,5310,5310,5310,5310,0
20241004,193300,232585260,5310,5310,5310,5310,0
20241004,193200,232585260,5310,5310,5310,5310,0
20241004,193100,232585260,5310,5310,5310,5310,0
20241004,193000,232585260,5310,5310,5310,5310,0
20241004,192900,232585260,5310,5310,5310,5310,0
20241004,192800,232585260,5310,5310,5310,5310,0
20241004,192700,232585260,5310,5310,5310,5310,0
20241004,192600,232585260,5310,5310,5310,5310,0
20241004,192500,232585260,5310,5310,5310,5310,0
20241004,192400,232585260,5310,5310,5310,5310,0
20241004,192300,232585260,5310,5310,5310,5310,0
20241004,192200,232585260,5310,5310,5310,5310,0
20241004,192100,232585260,5310,5310,5310,5310,0
20241004,192000,232585260,5310,5310,5310,5310,0
20241004,191900,232585260,5310,5310,5310,5310,0
20241004,191800,232585260,5310,5310,5310,5310,0
20241004,191700,232585260,5310,5310,5310,5310,0
20241004,191600,232585260,5310,5310,5310,5310,0
20241004,191500,232585260,5310,5310,5310,5310,0
20241004,191400,232585260,5310,5310,5310,5310,0
20241004,191300,232585260,5310,5310,5310,5310,0
20241004,191200,232585260,5310,5310,5310,5310,0
20241004,191100,232585260,5310,5310,5310,5310,0
20241004,191000,232585260,5310,5310,5310,5310,0
20241004,190900,232585260,5310,5310,5310,5310,0
20241004,190800,232585260,5310,5310,5310,5310,0
20241004,190700,232585260,5310,5310,5310,5310,1105
20241004,190600,232585260,5310,5310,5310,5310,0
20241004,190500,232585260,5310,5310,5310,5310,0
20241004,190400,232585260,5310,5310,5310,5310,0
20241004,190300,232585260,5310,5310,5310,5310,0
20241004,190200,232585260,5310,5310,5310,5310,0
20241004,190100,232585260,5310,5310,5310,5310,0
20241004,190000,232585260,5310,5310,5310,5310,0
20241004,185900,232585260,5310,5310,5310,5310,0
20241004,185800,232585260,5310,5310,5310,5310,0
20241004,185700,232585260,5310,5310,5310,5310,0
20241004,185600,232585260,5310,5310,5310,5310,0
20241004,185500,232585260,5310,5310,5310,5310,0
20241004,185400,232585260,5310,5310,5310,5310,0
20241004,185300,232585260,5310,5310,5310,5310,0
20241004,185200,232585260,5310,5310,5310,5310,0
20241004,185100,232585260,5310,5310,5310,5310,0
20241004,185000,232585260,5310,5310,5310,5310,0
20241004,184900,232585260,5310,5310,5310,5310,0
20241004,184800,232585260,5310,5310,5310,5310,0
20241004,184700,232585260,5310,5310,5310,5310,0
20241004,184600,232585260,5310,5310,5310,5310,0
20241004,184500,232585260,5310,5310,5310,5310,0
20241004,184400,232585260,5310,5310,5310,5310,0
20241004,184300,232585260,5310,5310,5310,5310,0
20241004,184200,232585260,5310,5310,5310,5310,0
20241004,184100,232585260,5310,5310,5310,5310,0
20241004,184000,232585260,5310,5310,5310,5310,0
20241004,183900,232585260,5310,5310,5310,5310,0
20241004,183800,232585260,5310,5310,5310,5310,0
20241004,183700,232585260,5310,5310,5310,5310,1105
20241004,183600,232585260,5310,5310,5310,5310,0
20241004,183500,232585260,5310,5310,5310,5310,0
20241004,183400,232585260,5310,5310,5310,5310,0
20241004,183300,232585260,5310,5310,5310,5310,0
20241004,183200,232585260,5310,5310,5310,5310,0
20241004,183100,232585260,5310,5310,5310,5310,0
20241004,183000,232585260,5310,5310,5310,5310,0
20241004,182900,232585260,5310,5310,5310,5310,0
20241004,182800,232585260,5310,5310,5310,5310,0
20241004,182700,232585260,5310,5310,5310,5310,0
20241004,182600,232585260,5310,5310,5310,5310,0
20241004,182500,232585260,5310,5310,5310,5310,0
20241004,182400,232585260,5310,5310,5310,5310,0
20241004,182300,232585260,5310,5310,5310,5310,0
20241004,182200,232585260,5310,5310,5310,5310,0
20241004,182100,232585260,5310,5310,5310,5310,0
20241004,182000,232585260,5310,5310,5310,5310,0
20241004,181900,232585260,5310,5310,5310,5310,0
20241004,181800,232585260,5310,5310,5310,5310,0
20241004,181700,232585260,5310,5310,5310,5310,0
20241004,181600,232585260,5310,5310,5310,5310,0
20241004,181500,232585260,5310,5310,5310,5310,0
20241004,181400,232585260,5310,5310,5310,5310,0
20241004,181300,232585260,5310,5310,5310,5310,0
20241004,181200,232585260,5310,5310,5310,5310,0
20241004,181100,232585260,5310,5310,5310,5310,0
20241004,181000,232585260,5310,5310,5310,5310,0
20241004,180900,232585260,5310,5310,5310,5310,0
20241004,180800,232585260,5310,5310,5310,5310,0
20241004,180700,232585260,5310,5310,5310,5310,1105
20241004,180600,232585260,5310,5310,5310,5310,0
20241004,180500,232585260,5310,5310,5310,5310,0
20241004,180400,232585260,5310,5310,5310,5310,0
20241004,180300,232585260,5310,5310,5310,5310,0
20241004,180200,232585260,5310,5310,5310,5310,0
20241004,180100,232585260,5310,5310,5310,5310,0
20241004,180000,232585260,5310,5310,5310,5310,0
20241004,175900,232585260,5310,5310,5310,5310,0
20241004,175800,232585260,5310,5310,5310,5310,0
20241004,175700,232585260,5310,5310,5310,5310,0
20241004,175600,232585260,5310,5310,5310,5310,0
20241004,175500,232585260,5310,5310,5310,5310,0
20241004,175400,232585260,5310,5310,5310,5310,0
20241004,175300,232585260,5310,5310,5310,5310,0
20241004,175200,232585260,5310,5310,5310,5310,0
20241004,175100,232585260,5310,5310,5310,5310,0
20241004,175000,232585260,5310,5310,5310,5310,0
20241004,174900,232585260,5310,5310,5310,5310,0
20241004,174800,232585260,5310,5310,5310,5310,0
20241004,174700,232585260,5310,5310,5310,5310,0
20241004,174600,232585260,5310,5310,5310,5310,0
20241004,174500,232585260,5310,5310,5310,5310,0
20241004,174400,232585260,5310,5310,5310,5310,0
20241004,174300,232585260,5310,5310,5310,5310,0
20241004,174200,232585260,5310,5310,5310,5310,0
20241004,174100,232585260,5310,5310,5310,5310,0
20241004,174000,232585260,5310,5310,5310,5310,0
20241004,173900,232585260,5310,5310,5310,5310,0
20241004,173800,232585260,5310,5310,5310,5310,0
20241004,173700,232585260,5310,5310,5310,5310,1105
20241004,173600,232585260,5310,5310,5310,5310,0
20241004,173500,232585260,5310,5310,5310,5310,0
20241004,173400,232585260,5310,5310,5310,5310,0
20241004,173300,232585260,5310,5310,5310,5310,0
20241004,173200,232585260,5310,5310,5310,5310,0
20241004,173100,232585260,5310,5310,5310,5310,0
20241004,173000,232585260,5310,5310,5310,5310,0
20241004,172900,232585260,5310,5310,5310,5310,0
20241004,172800,232585260,5310,5310,5310,5310,0
20241004,172700,232585260,5310,5310,5310,5310,0
20241004,172600,232585260,5310,5310,5310,5310,0
20241004,172500,232585260,5310,5310,5310,5310,0
20241004,172400,232585260,5310,5310,5310,5310,0
20241004,172300,232585260,5310,5310,5310,5310,0
20241004,172200,232585260,5310,5310,5310,5310,0
20241004,172100,232585260,5310,5310,5310,5310,0
20241004,172000,232585260,5310,5310,5310,5310,0
20241004,171900,232585260,5310,5310,5310,5310,0
20241004,171800,232585260,5310,5310,5310,5310,0
20241004,171700,232585260,5310,5310,5310,5310,0
20241004,171600,232585260,5310,5310,5310,5310,0
20241004,171500,232585260,5310,5310,5310,5310,0
20241004,171400,232585260,5310,5310,5310,5310,0
20241004,171300,232585260,5310,5310,5310,5310,0
20241004,171200,232585260,5310,5310,5310,5310,0
20241004,171100,232585260,5310,5310,5310,5310,0
20241004,171000,232585260,5310,5310,5310,5310,0
20241004,170900,232585260,5310,5310,5310,5310,0
20241004,170800,232585260,5310,5310,5310,5310,0
20241004,170700,232585260,5310,5310,5310,5310,1105
20241004,170600,232585260,5310,5310,5310,5310,0
20241004,170500,232585260,5310,5310,5310,5310,0
20241004,170400,232585260,5310,5310,5310,5310,0
20241004,170300,232585260,5310,5310,5310,5310,0
20241004,170200,232585260,5310,5310,5310,5310,0
20241004,170100,232585260,5310,5310,5310,5310,0
20241004,170000,232585260,5310,5310,5310,5310,0
20241004,165900,232585260,5310,5310,5310,5310,0
20241004,165800,232585260,5310,5310,5310,5310,0
20241004,165700,232585260,5310,5310,5310,5310,0
20241004,165600,232585260,5310,5310,5310,5310,0
20241004,165500,232585260,5310,5310,5310,5310,0
20241004,165400,232585260,5310,5310,5310,5310,0
20241004,165300,232585260,5310,5310,5310,5310,0
20241004,165200,232585260,5310,5310,5310,5310,0
20241004,165100,232585260,5310,5310,5310,5310,0
20241004,165000,232585260,5310,5310,5310,5310,0
20241004,164900,232585260,5310,5310,5310,5310,0
20241004,164800,232585260,5310,5310,5310,5310,0
20241004,164700,232585260,5310,5310,5310,5310,0
20241004,164600,232585260,5310,5310,5310,5310,0
20241004,164500,232585260,5310,5310,5310,5310,0
20241004,164400,232585260,5310,5310,5310,5310,0
20241004,164300,232585260,5310,5310,5310,5310,0
20241004,164200,232585260,5310,5310,5310,5310,0
20241004,164100,232585260,5310,5310,5310,5310,0
20241004,164000,232585260,5310,5310,5310,5310,0
20241004,163900,232585260,5310,5310,5310,5310,0
20241004,163800,232585260,5310,5310,5310,5310,0
20241004,163700,232585260,5310,5310,5310,5310,1105
20241004,163600,232585260,5310,5310,5310,5310,0
20241004,163500,232585260,5310,5310,5310,5310,0
20241004,163400,232585260,5310,5310,5310,5310,0
20241004,163300,232585260,5310,5310,5310,5310,0
20241004,163200,232585260,5310,5310,5310,5310,0
20241004,163100,232585260,5310,5310,5310,5310,0
20241004,163000,232585260,5310,5310,5310,5310,0
20241004,162900,232585260,5310,5310,5310,5310,0
20241004,162800,232585260,5310,5310,5310,5310,0
20241004,162700,232585260,5310,5310,5310,5310,0
20241004,162600,232585260,5310,5310,5310,5310,0
20241004,162500,232585260,5310,5310,5310,5310,0
20241004,162400,232585260,5310,5310,5310,5310,0
20241004,162300,232585260,5310,5310,5310,5310,0
20241004,162200,232585260,5310,5310,5310,5310,0
20241004,162100,232585260,5310,5310,5310,5310,0
20241004,162000,232585260,5310,5310,5310,5310,0
20241004,161900,232585260,5310,5310,5310,5310,0
20241004,161800,232585260,5310,5310,5310,5310,0
20241004,161700,232585260,5310,5310,5310,5310,0
20241004,161600,232585260,5310,5310,5310,5310,0
20241004,161500,232585260,5310,5310,5310,5310,0
20241004,161400,232585260,5310,5310,5310,5310,0
20241004,161300,232585260,5310,5310,5310,5310,0
20241004,161200,232585260,5310,5310,5310,5310,0
20241004,161100,232585260,5310,5310,5310,5310,0
20241004,161000,232585260,5310,5310,5310,5310,0
20241004,160900,232585260,5310,5310,5310,5310,0
20241004,160800,232585260,5310,5310,5310,5310,0
20241004,160700,232585260,5310,5310,5310,5310,1105
20241004,160600,232585260,5310,5310,5310,5310,0
20241004,160500,232585260,5310,5310,5310,5310,0
20241004,160400,232585260,5310,5310,5310,5310,0
20241004,160300,232585260,5310,5310,5310,5310,0
20241004,160200,232585260,5310,5310,5310,5310,0
20241004,160100,232585260,5310,5310,5310,5310,0
20241004,160000,232585260,5310,5310,5310,5310,0
20241004,155900,232585260,5310,5310,5310,5310,0
20241004,155800,232585260,5310,5310,5310,5310,0
20241004,155700,232585260,5310,5310,5310,5310,0
20241004,155600,232585260,5310,5310,5310,5310,0
20241004,155500,232585260,5310,5310,5310,5310,0
20241004,155400,232585260,5310,5310,5310,5310,0
20241004,155300,232585260,5310,5310,5310,5310,0
20241004,155200,232585260,5310,5310,5310,5310,0
20241004,155100,232585260,5310,5310,5310,5310,0
20241004,155000,232585260,5310,5310,5310,5310,0
20241004,154900,232585260,5310,5310,5310,5310,0
20241004,154800,232585260,5310,5310,5310,5310,0
20241004,154700,232585260,5310,5310,5310,5310,0
20241004,154600,232585260,5310,5310,5310,5310,0
20241004,154500,232585260,5310,5310,5310,5310,0
20241004,154400,232585260,5310,5310,5310,5310,0
20241004,154300,232585260,5310,5310,5310,5310,0
20241004,154200,232585260,5310,5310,5310,5310,0
20241004,154100,232585260,5310,5310,5310,5310,0
20241004,154000,232585260,5310,5310,5310,5310,0
20241004,153900,232585260,5310,5310,5310,5310,0
20241004,153800,232585260,5310,5310,5310,5310,0
20241004,153700,232585260,5310,5310,5310,5310,1105
20241004,153600,232585260,5310,5310,5310,5310,0
20241004,153500,232585260,5310,5310,5310,5310,0
20241004,153400,232585260,5310,5310,5310,5310,0
20241004,153300,232585260,5310,5310,5310,5310,0
20241004,153200,232585260,5310,5310,5310,5310,0
20241004,153100,232585260,5310,5310,5310,5310,0
20241004,153000,232585260,5310,5310,5310,5310,1105
20241004,152900,226717710,5320,5320,5320,5320,0
20241004,152800,226717710,5320,5320,5320,5320,0
20241004,152700,226717710,5320,5320,5320,5320,0
20241004,152600,226717710,5320,5320,5320,5320,0
20241004,152500,226717710,5320,5320,5320,5320,0
20241004,152400,226717710,5320,5320,5320,5320,0
20241004,152300,226717710,5320,5320,5320,5320,0
20241004,152200,226717710,5320,5320,5320,5320,0
20241004,152100,226717710,5320,5320,5320,5320,0
20241004,152000,226717710,5320,5320,5320,5320,0
20241004,151900,226717710,5320,5330,5330,5320,12
20241004,151800,226653770,5330,5330,5330,5330,0
20241004,151700,226653770,5330,5340,5340,5330,182
20241004,151600,225683600,5350,5350,5350,5350,0
20241004,151500,225683600,5350,5350,5350,5350,1
20241004,151400,225678250,5340,5340,5340,5340,0
20241004,151300,225678250,5340,5340,5340,5340,1
20241004,151200,225672910,5340,5340,5340,5340,0
20241004,151100,225672910,5340,5340,5340,5340,0
20241004,151000,225672910,5340,5340,5340,5340,0
20241004,150900,225672910,5340,5340,5340,5340,0
20241004,150800,225672910,5340,5340,5340,5340,0
20241004,150700,225672910,5340,5340,5340,5340,2
20241004,150600,225662230,5330,5330,5330,5330,0
20241004,150500,225662230,5330,5330,5330,5330,0
20241004,150400,225662230,5330,5330,5330,5330,0
20241004,150300,225662230,5330,5330,5330,5330,0
20241004,150200,225662230,5330,5340,5340,5330,50
20241004,150100,225395670,5340,5340,5340,5340,0
20241004,150000,225395670,5340,5340,5340,5340,0
20241004,145900,225395670,5340,5340,5340,5340,22
20241004,145800,225278190,5340,5340,5340,5340,0
20241004,145700,225278190,5340,5340,5340,5340,228
20241004,145600,224060670,5340,5340,5340,5340,0
20241004,145500,224060670,5340,5340,5340,5340,0
20241004,145400,224060670,5340,5340,5340,5340,0
20241004,145300,224060670,5340,5340,5340,5340,1
20241004,145200,224055330,5350,5350,5350,5350,0
20241004,145100,224055330,5350,5350,5350,5350,0
20241004,145000,224055330,5350,5350,5350,5350,0
20241004,144900,224055330,5350,5350,5350,5350,6
20241004,144800,224023230,5350,5350,5350,5350,0
20241004,144700,224023230,5350,5350,5350,5350,6
20241004,144600,223991130,5350,5350,5350,5350,0
20241004,144500,223991130,5350,5350,5350,5350,5
20241004,144400,223964380,5350,5350,5350,5350,0
20241004,144300,223964380,5350,5350,5350,5350,0
20241004,144200,223964380,5350,5350,5350,5350,0
20241004,144100,223964380,5350,5350,5350,5350,0
20241004,144000,223964380,5350,5350,5350,5350,124
20241004,143900,223300980,5360,5360,5360,5360,0
20241004,143800,223300980,5360,5360,5360,5360,0
20241004,143700,223300980,5360,5360,5360,5360,5
20241004,143600,223274180,5360,5360,5360,5360,0
20241004,143500,223274180,5360,5360,5360,5360,0
20241004,143400,223274180,5360,5360,5360,5360,0
20241004,143300,223274180,5360,5360,5360,5360,0
20241004,143200,223274180,5360,5360,5360,5360,0
20241004,143100,223274180,5360,5360,5360,5360,0
20241004,143000,223274180,5360,5360,5360,5350,587
20241004,142900,220133470,5360,5360,5360,5360,1
20241004,142800,220128110,5360,5360,5360,5360,1
20241004,142700,220122750,5360,5360,5360,5360,1
20241004,142600,220117390,5360,5360,5360,5360,0
20241004,142500,220117390,5360,5360,5360,5360,0
20241004,142400,220117390,5360,5360,5360,5360,0
20241004,142300,220117390,5360,5360,5360,5360,13
20241004,142200,220047710,5360,5360,5360,5360,0
20241004,142100,220047710,5360,5360,5360,5360,0
20241004,142000,220047710,5360,5360,5360,5360,93
20241004,141900,219549230,5360,5350,5360,5350,121
20241004,141800,218901780,5350,5350,5350,5350,0
20241004,141700,218901780,5350,5350,5350,5350,0
20241004,141600,218901780,5350,5350,5350,5350,0
20241004,141500,218901780,5350,5350,5350,5350,0
20241004,141400,218901780,5350,5350,5350,5350,0
20241004,141300,218901780,5350,5350,5350,5350,0
20241004,141200,218901780,5350,5350,5350,5350,0
20241004,141100,218901780,5350,5350,5350,5350,0
20241004,141000,218901780,5350,5350,5350,5350,1
20241004,140900,218896430,5350,5350,5350,5350,300
20241004,140800,217291430,5350,5350,5350,5350,0
20241004,140700,217291430,5350,5350,5350,5350,0
20241004,140600,217291430,5350,5350,5350,5350,0
20241004,140500,217291430,5350,5350,5350,5350,56
20241004,140400,216991830,5350,5350,5350,5350,115
20241004,140300,216376580,5350,5350,5350,5350,363
20241004,140200,214434530,5350,5350,5350,5350,0
20241004,140100,214434530,5350,5350,5350,5350,0
20241004,140000,214434530,5350,5350,5350,5350,63
20241004,135900,214097480,5350,5350,5350,5350,0
20241004,135800,214097480,5350,5350,5350,5350,2
20241004,135700,214086780,5340,5350,5350,5330,534
20241004,135600,211235170,5360,5360,5360,5360,0
20241004,135500,211235170,5360,5360,5360,5360,0
20241004,135400,211235170,5360,5360,5360,5360,1
20241004,135300,211229810,5360,5360,5360,5360,0
20241004,135200,211229810,5360,5360,5360,5360,0
20241004,135100,211229810,5360,5360,5360,5360,0
20241004,135000,211229810,5360,5350,5360,5350,78
20241004,134900,210812500,5350,5350,5350,5350,0
20241004,134800,210812500,5350,5350,5350,5350,0
20241004,134700,210812500,5350,5360,5360,5350,230
20241004,134600,209581940,5360,5360,5360,5360,0
20241004,134500,209581940,5360,5360,5360,5360,0
20241004,134400,209581940,5360,5360,5360,5360,0
20241004,134300,209581940,5360,5360,5360,5360,0
20241004,134200,209581940,5360,5360,5360,5360,14
20241004,134100,209506900,5360,5360,5360,5360,100
20241004,134000,208970900,5360,5360,5360,5360,0
20241004,133900,208970900,5360,5360,5360,5360,0
20241004,133800,208970900,5360,5360,5360,5360,2
20241004,133700,208960180,5360,5360,5360,5360,108
20241004,133600,208381300,5360,5360,5360,5360,0
20241004,133500,208381300,5360,5360,5360,5360,0
20241004,133400,208381300,5360,5360,5360,5360,1
20241004,133300,208375940,5370,5370,5370,5370,74
20241004,133200,207978560,5380,5380,5380,5380,0
20241004,133100,207978560,5380,5370,5380,5370,2
20241004,133000,207967810,5380,5380,5380,5380,1
20241004,132900,207962430,5370,5370,5370,5370,0
20241004,132800,207962430,5370,5370,5370,5370,0
20241004,132700,207962430,5370,5370,5370,5370,5
20241004,132600,207935580,5370,5370,5370,5370,0
20241004,132500,207935580,5370,5340,5370,5340,648
20241004,132400,204465570,5320,5310,5320,5310,7973
20241004,132300,162049260,5310,5310,5310,5310,0
20241004,132200,162049260,5310,5310,5310,5310,0
20241004,132100,162049260,5310,5310,5310,5310,0
20241004,132000,162049260,5310,5310,5310,5310,67
20241004,131900,161693490,5310,5310,5310,5310,0
20241004,131800,161693490,5310,5310,5310,5310,42
20241004,131700,161470470,5320,5320,5320,5320,6
20241004,131600,161438550,5320,5320,5320,5320,0
20241004,131500,161438550,5320,5320,5320,5320,2
20241004,131400,161427910,5320,5320,5320,5320,0
20241004,131300,161427910,5320,5320,5320,5320,0
20241004,131200,161427910,5320,5320,5320,5320,0
20241004,131100,161427910,5320,5320,5320,5320,0
20241004,131000,161427910,5320,5320,5320,5320,63
20241004,130900,161092750,5320,5320,5320,5320,0
20241004,130800,161092750,5320,5320,5320,5320,0
20241004,130700,161092750,5320,5320,5320,5320,9
20241004,130600,161044870,5320,5310,5320,5310,605
20241004,130500,157831940,5320,5330,5330,5320,924
20241004,130400,152916250,5320,5320,5320,5320,0
20241004,130300,152916250,5320,5320,5320,5320,1
20241004,130200,152910930,5340,5340,5340,5340,10
20241004,130100,152857530,5330,5340,5340,5330,552
20241004,130000,149914350,5340,5340,5340,5340,0
20241004,125900,149914350,5340,5340,5340,5340,49
20241004,125800,149652690,5340,5340,5340,5340,0
20241004,125700,149652690,5340,5340,5340,5340,0
20241004,125600,149652690,5340,5340,5340,5340,0
20241004,125500,149652690,5340,5340,5340,5340,0
20241004,125400,149652690,5340,5340,5340,5340,0
20241004,125300,149652690,5340,5340,5340,5340,0
20241004,125200,149652690,5340,5340,5340,5340,0
20241004,125100,149652690,5340,5340,5340,5340,0
20241004,125000,149652690,5340,5340,5340,5340,1
20241004,124900,149647350,5350,5340,5350,5340,10
20241004,124800,149593860,5340,5340,5340,5340,0
20241004,124700,149593860,5340,5340,5340,5340,6
20241004,124600,149561820,5330,5330,5330,5330,0
20241004,124500,149561820,5330,5330,5330,5330,280
20241004,124400,148069420,5350,5350,5350,5350,1
20241004,124300,148064070,5350,5350,5350,5350,0
20241004,124200,148064070,5350,5350,5350,5350,0
20241004,124100,148064070,5350,5360,5360,5350,153
20241004,124000,147244700,5360,5360,5360,5360,1
20241004,123900,147239340,5350,5350,5350,5350,0
20241004,123800,147239340,5350,5350,5350,5350,4
20241004,123700,147217940,5350,5350,5350,5350,0
20241004,123600,147217940,5350,5350,5350,5350,0
20241004,123500,147217940,5350,5350,5350,5350,1
20241004,123400,147212590,5340,5340,5340,5340,0
20241004,123300,147212590,5340,5340,5340,5340,0
20241004,123200,147212590,5340,5340,5340,5340,94
20241004,123100,146710630,5340,5340,5340,5340,0
20241004,123000,146710630,5340,5340,5340,5340,4
20241004,122900,146689270,5340,5340,5340,5340,1
20241004,122800,146683930,5340,5340,5340,5340,0
20241004,122700,146683930,5340,5350,5350,5340,8
20241004,122600,146641150,5350,5350,5350,5350,0
20241004,122500,146641150,5350,5350,5350,5350,0
20241004,122400,146641150,5350,5350,5350,5350,0
20241004,122300,146641150,5350,5350,5350,5350,0
20241004,122200,146641150,5350,5350,5350,5350,96
20241004,122100,146127550,5350,5350,5350,5350,0
20241004,122000,146127550,5350,5350,5350,5350,0
20241004,121900,146127550,5350,5350,5350,5350,69
20241004,121800,145758400,5360,5360,5360,5360,0
20241004,121700,145758400,5360,5360,5360,5360,6
20241004,121600,145726240,5360,5360,5360,5360,0
20241004,121500,145726240,5360,5360,5360,5360,0
20241004,121400,145726240,5360,5360,5360,5360,0
20241004,121300,145726240,5360,5360,5360,5360,0
20241004,121200,145726240,5360,5360,5360,5360,3
20241004,121100,145710160,5360,5360,5360,5360,64
20241004,121000,145367120,5350,5350,5350,5350,0
20241004,120900,145367120,5350,5350,5350,5350,0
20241004,120800,145367120,5350,5350,5350,5350,0
20241004,120700,145367120,5350,5350,5350,5350,0
20241004,120600,145367120,5350,5350,5350,5350,5
20241004,120500,145340370,5350,5350,5350,5350,0
20241004,120400,145340370,5350,5350,5350,5350,1
20241004,120300,145335020,5360,5360,5360,5360,0
20241004,120200,145335020,5360,5360,5360,5360,0
20241004,120100,145335020,5360,5360,5360,5360,0
20241004,120000,145335020,5360,5360,5360,5360,70
20241004,115900,144959820,5360,5360,5360,5360,0
20241004,115800,144959820,5360,5360,5360,5360,0
20241004,115700,144959820,5360,5360,5360,5360,0
20241004,115600,144959820,5360,5360,5360,5360,12
20241004,115500,144895500,5350,5350,5350,5350,1
20241004,115400,144890150,5360,5360,5360,5360,0
20241004,115300,144890150,5360,5360,5360,5360,1
20241004,115200,144884790,5360,5360,5360,5360,0
20241004,115100,144884790,5360,5360,5360,5360,61
20241004,115000,144557830,5360,5360,5360,5360,2
20241004,114900,144547110,5360,5360,5360,5360,0
20241004,114800,144547110,5360,5360,5360,5360,0
20241004,114700,144547110,5360,5360,5360,5360,11
20241004,114600,144488150,5350,5360,5360,5350,11
20241004,114500,144429200,5360,5360,5360,5360,0
20241004,114400,144429200,5360,5360,5360,5360,1
20241004,114300,144423840,5360,5360,5360,5360,0
20241004,114200,144423840,5360,5360,5360,5360,0
20241004,114100,144423840,5360,5370,5370,5360,117
20241004,114000,143796320,5370,5360,5370,5360,160
20241004,113900,142937710,5360,5350,5360,5350,433
20241004,113800,140618660,5350,5350,5350,5350,120
20241004,113700,139976660,5340,5340,5340,5340,0
20241004,113600,139976660,5340,5340,5340,5340,30
20241004,113500,139816460,5340,5340,5340,5340,88
20241004,113400,139346540,5350,5350,5350,5350,0
20241004,113300,139346540,5350,5350,5350,5350,0
20241004,113200,139346540,5350,5350,5350,5350,0
20241004,113100,139346540,5350,5350,5350,5350,0
20241004,113000,139346540,5350,5350,5350,5350,70
20241004,112900,138972040,5350,5350,5350,5350,0
20241004,112800,138972040,5350,5350,5350,5350,0
20241004,112700,138972040,5350,5350,5350,5350,6
20241004,112600,138939940,5350,5350,5350,5350,0
20241004,112500,138939940,5350,5350,5350,5350,1
20241004,112400,138934590,5350,5350,5350,5350,200
20241004,112300,137864590,5350,5350,5350,5350,0
20241004,112200,137864590,5350,5350,5350,5350,0
20241004,112100,137864590,5350,5350,5350,5350,2
20241004,112000,137853890,5340,5340,5340,5340,2
20241004,111900,137843210,5340,5340,5340,5340,0
20241004,111800,137843210,5340,5340,5340,5340,0
20241004,111700,137843210,5340,5340,5340,5340,6
20241004,111600,137811170,5340,5340,5340,5340,0
20241004,111500,137811170,5340,5340,5340,5340,0
20241004,111400,137811170,5340,5340,5340,5340,0
20241004,111300,137811170,5340,5340,5340,5340,0
20241004,111200,137811170,5340,5340,5340,5340,0
20241004,111100,137811170,5340,5340,5340,5340,140
20241004,111000,137063570,5350,5350,5350,5350,0
20241004,110900,137063570,5350,5350,5350,5350,0
20241004,110800,137063570,5350,5350,5350,5350,0
20241004,110700,137063570,5350,5350,5350,5350,0
20241004,110600,137063570,5350,5350,5350,5350,0
20241004,110500,137063570,5350,5350,5350,5350,0
20241004,110400,137063570,5350,5350,5350,5350,0
20241004,110300,137063570,5350,5350,5350,5350,0
20241004,110200,137063570,5350,5340,5350,5340,2
20241004,110100,137052880,5330,5330,5330,5330,0
20241004,110000,137052880,5330,5310,5330,5310,50
20241004,105900,136786720,5310,5310,5310,5310,16
20241004,105800,136701760,5310,5330,5330,5310,261
20241004,105700,135314230,5320,5300,5320,5300,279
20241004,105600,133830270,5300,5300,5300,5300,207
20241004,105500,132733170,5300,5300,5300,5300,32
20241004,105400,132563570,5300,5310,5310,5300,1517
20241004,105300,124522040,5310,5310,5310,5310,16
20241004,105200,124437080,5310,5310,5310,5310,16
20241004,105100,124352120,5310,5320,5320,5310,213
20241004,105000,123219120,5310,5310,5310,5310,33
20241004,104900,123043890,5310,5310,5310,5310,16
20241004,104800,122958930,5310,5310,5310,5310,17
20241004,104700,122868660,5310,5310,5310,5310,16
20241004,104600,122783700,5300,5300,5300,5300,16
20241004,104500,122698900,5300,5300,5300,5300,401
20241004,104400,120573600,5300,5300,5300,5300,16
20241004,104300,120488800,5300,5300,5300,5300,17
20241004,104200,120398700,5300,5300,5300,5300,16
20241004,104100,120313900,5300,5300,5300,5300,16
20241004,104000,120229100,5300,5300,5310,5300,110
20241004,103900,119645330,5300,5300,5300,5300,16
20241004,103800,119560530,5300,5300,5300,5300,16
20241004,103700,119475730,5300,5300,5300,5300,17
20241004,103600,119385630,5300,5300,5300,5300,16
20241004,103500,119300830,5300,5300,5320,5300,38
20241004,103400,119099330,5300,5300,5300,5300,16
20241004,103300,119014530,5300,5300,5300,5300,16
20241004,103200,118929730,5300,5300,5300,5300,17
20241004,103100,118839630,5300,5300,5300,5300,16
20241004,103000,118754830,5300,5280,5300,5280,858
20241004,102900,114208400,5280,5280,5280,5280,16
20241004,102800,114123920,5280,5280,5280,5280,59
20241004,102700,113812400,5280,5280,5280,5280,17
20241004,102600,113722640,5290,5300,5300,5290,632
20241004,102500,110373560,5300,5300,5300,5300,416
20241004,102400,108168760,5300,5300,5300,5300,17
20241004,102300,108078660,5300,5300,5300,5300,16
20241004,102200,107993860,5300,5300,5300,5300,16
20241004,102100,107909060,5320,5300,5320,5300,70
20241004,102000,107537320,5310,5300,5310,5300,93
20241004,101900,107043650,5300,5300,5300,5300,17
20241004,101800,106953550,5320,5320,5320,5320,0
20241004,101700,106953550,5320,5320,5320,5320,0
20241004,101600,106953550,5320,5320,5320,5320,0
20241004,101500,106953550,5320,5320,5320,5320,0
20241004,101400,106953550,5320,5320,5320,5320,0
20241004,101300,106953550,5320,5320,5320,5320,1
20241004,101200,106948230,5310,5310,5310,5310,0
20241004,101100,106948230,5310,5310,5310,5310,0
20241004,101000,106948230,5310,5310,5310,5310,0
20241004,100900,106948230,5310,5310,5310,5310,1019
20241004,100800,101537340,5300,5300,5300,5300,0
20241004,100700,101537340,5300,5300,5300,5300,1500
20241004,100600,93587340,5290,5290,5290,5290,849
20241004,100500,89096130,5290,5290,5290,5290,0
20241004,100400,89096130,5290,5290,5290,5290,1
20241004,100300,89090840,5280,5280,5280,5280,248
20241004,100200,87781400,5260,5260,5260,5260,0
20241004,100100,87781400,5260,5260,5260,5260,0
20241004,100000,87781400,5260,5260,5260,5260,39
20241004,095900,87576260,5260,5310,5310,5210,10548
20241004,095800,32158630,5320,5320,5320,5320,0
20241004,095700,32158630,5320,5320,5320,5320,1001
20241004,095600,26833310,5320,5320,5320,5320,0
20241004,095500,26833310,5320,5320,5320,5320,500
20241004,095400,24173310,5310,5310,5310,5310,196
20241004,095300,23132550,5310,5310,5310,5310,0
20241004,095200,23132550,5310,5300,5310,5300,45
20241004,095100,22894000,5300,5300,5300,5300,0
20241004,095000,22894000,5300,5300,5300,5300,261
20241004,094900,21510700,5300,5300,5300,5300,0
20241004,094800,21510700,5300,5300,5300,5300,0
20241004,094700,21510700,5300,5300,5300,5300,0
20241004,094600,21510700,5300,5300,5300,5300,310
20241004,094500,19867700,5300,5300,5300,5300,0
20241004,094400,19867700,5300,5300,5300,5300,55
20241004,094300,19576200,5300,5300,5300,5300,0
20241004,094200,19576200,5300,5300,5300,5300,6
20241004,094100,19544400,5300,5300,5300,5300,6
20241004,094000,19512600,5300,5300,5300,5300,70
20241004,093900,19141600,5310,5310,5310,5310,0
20241004,093800,19141600,5310,5310,5310,5310,1
20241004,093700,19136290,5300,5310,5310,5300,853
20241004,093600,14614930,5340,5340,5340,5340,0
20241004,093500,14614930,5340,5340,5340,5340,0
20241004,093400,14614930,5340,5310,5340,5310,255
20241004,093300,13260850,5320,5320,5320,5320,0
20241004,093200,13260850,5320,5310,5320,5310,2
20241004,093100,13250220,5300,5300,5300,5300,0
20241004,093000,13250220,5300,5300,5300,5300,77
20241004,092900,12842120,5310,5310,5310,5310,0
20241004,092800,12842120,5310,5310,5310,5310,10
20241004,092700,12789020,5310,5310,5310,5310,0
20241004,092600,12789020,5310,5310,5310,5310,0
20241004,092500,12789020,5310,5310,5310,5310,50
20241004,092400,12523520,5310,5300,5310,5300,43
20241004,092300,12295200,5360,5360,5360,5360,0
20241004,092200,12295200,5360,5360,5360,5360,1
20241004,092100,12289840,5350,5280,5350,5270,219
20241004,092000,11133530,5290,5290,5290,5290,0
20241004,091900,11133530,5290,5290,5290,5290,1
20241004,091800,11128240,5280,5280,5280,5280,51
20241004,091700,10858960,5300,5300,5300,5300,1
20241004,091600,10853660,5280,5280,5280,5280,0
20241004,091500,10853660,5280,5280,5280,5280,480
20241004,091400,8319260,5290,5290,5290,5290,0
20241004,091300,8319260,5290,5290,5290,5290,0
20241004,091200,8319260,5290,5290,5290,5290,0
20241004,091100,8319260,5290,5290,5290,5270,666
20241004,091000,4804430,5310,5330,5330,5310,208
20241004,090900,3699810,5310,5310,5310,5310,0
20241004,090800,3699810,5310,5310,5310,5310,0
20241004,090700,3699810,5310,5310,5310,5310,0
20241004,090600,3699810,5310,5310,5310,5280,218
20241004,090500,2547720,5310,5310,5310,5310,0
20241004,090400,2547720,5310,5310,5310,5310,0
20241004,090300,2547720,5310,5310,5310,5310,0
20241004,090200,2547720,5310,5310,5310,5310,0
20241004,090100,2547720,5310,5310,5310,5310,24
20241004,090000,2420280,5290,5270,5290,5270,458