KissMeData/175140/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,203100,502824630,5740,5740,5740,5740,965
20241002,203000,502824630,5740,5740,5740,5740,0
20241002,202900,502824630,5740,5740,5740,5740,0
20241002,202800,502824630,5740,5740,5740,5740,0
20241002,202700,502824630,5740,5740,5740,5740,0
20241002,202600,502824630,5740,5740,5740,5740,0
20241002,202500,502824630,5740,5740,5740,5740,0
20241002,202400,502824630,5740,5740,5740,5740,0
20241002,202300,502824630,5740,5740,5740,5740,0
20241002,202200,502824630,5740,5740,5740,5740,0
20241002,202100,502824630,5740,5740,5740,5740,0
20241002,202000,502824630,5740,5740,5740,5740,0
20241002,201900,502824630,5740,5740,5740,5740,0
20241002,201800,502824630,5740,5740,5740,5740,0
20241002,201700,502824630,5740,5740,5740,5740,0
20241002,201600,502824630,5740,5740,5740,5740,0
20241002,201500,502824630,5740,5740,5740,5740,0
20241002,201400,502824630,5740,5740,5740,5740,0
20241002,201300,502824630,5740,5740,5740,5740,0
20241002,201200,502824630,5740,5740,5740,5740,0
20241002,201100,502824630,5740,5740,5740,5740,0
20241002,201000,502824630,5740,5740,5740,5740,0
20241002,200900,502824630,5740,5740,5740,5740,0
20241002,200800,502824630,5740,5740,5740,5740,0
20241002,200700,502824630,5740,5740,5740,5740,0
20241002,200600,502824630,5740,5740,5740,5740,0
20241002,200500,502824630,5740,5740,5740,5740,0
20241002,200400,502824630,5740,5740,5740,5740,0
20241002,200300,502824630,5740,5740,5740,5740,0
20241002,200200,502824630,5740,5740,5740,5740,0
20241002,200100,502824630,5740,5740,5740,5740,965
20241002,200000,502824630,5740,5740,5740,5740,0
20241002,195900,502824630,5740,5740,5740,5740,0
20241002,195800,502824630,5740,5740,5740,5740,0
20241002,195700,502824630,5740,5740,5740,5740,0
20241002,195600,502824630,5740,5740,5740,5740,0
20241002,195500,502824630,5740,5740,5740,5740,0
20241002,195400,502824630,5740,5740,5740,5740,0
20241002,195300,502824630,5740,5740,5740,5740,0
20241002,195200,502824630,5740,5740,5740,5740,0
20241002,195100,502824630,5740,5740,5740,5740,0
20241002,195000,502824630,5740,5740,5740,5740,0
20241002,194900,502824630,5740,5740,5740,5740,0
20241002,194800,502824630,5740,5740,5740,5740,0
20241002,194700,502824630,5740,5740,5740,5740,0
20241002,194600,502824630,5740,5740,5740,5740,0
20241002,194500,502824630,5740,5740,5740,5740,0
20241002,194400,502824630,5740,5740,5740,5740,0
20241002,194300,502824630,5740,5740,5740,5740,0
20241002,194200,502824630,5740,5740,5740,5740,0
20241002,194100,502824630,5740,5740,5740,5740,0
20241002,194000,502824630,5740,5740,5740,5740,0
20241002,193900,502824630,5740,5740,5740,5740,0
20241002,193800,502824630,5740,5740,5740,5740,0
20241002,193700,502824630,5740,5740,5740,5740,0
20241002,193600,502824630,5740,5740,5740,5740,0
20241002,193500,502824630,5740,5740,5740,5740,0
20241002,193400,502824630,5740,5740,5740,5740,0
20241002,193300,502824630,5740,5740,5740,5740,0
20241002,193200,502824630,5740,5740,5740,5740,0
20241002,193100,502824630,5740,5740,5740,5740,965
20241002,193000,502824630,5740,5740,5740,5740,0
20241002,192900,502824630,5740,5740,5740,5740,0
20241002,192800,502824630,5740,5740,5740,5740,0
20241002,192700,502824630,5740,5740,5740,5740,0
20241002,192600,502824630,5740,5740,5740,5740,0
20241002,192500,502824630,5740,5740,5740,5740,0
20241002,192400,502824630,5740,5740,5740,5740,0
20241002,192300,502824630,5740,5740,5740,5740,0
20241002,192200,502824630,5740,5740,5740,5740,0
20241002,192100,502824630,5740,5740,5740,5740,0
20241002,192000,502824630,5740,5740,5740,5740,0
20241002,191900,502824630,5740,5740,5740,5740,0
20241002,191800,502824630,5740,5740,5740,5740,0
20241002,191700,502824630,5740,5740,5740,5740,0
20241002,191600,502824630,5740,5740,5740,5740,0
20241002,191500,502824630,5740,5740,5740,5740,0
20241002,191400,502824630,5740,5740,5740,5740,0
20241002,191300,502824630,5740,5740,5740,5740,0
20241002,191200,502824630,5740,5740,5740,5740,0
20241002,191100,502824630,5740,5740,5740,5740,0
20241002,191000,502824630,5740,5740,5740,5740,0
20241002,190900,502824630,5740,5740,5740,5740,0
20241002,190800,502824630,5740,5740,5740,5740,0
20241002,190700,502824630,5740,5740,5740,5740,0
20241002,190600,502824630,5740,5740,5740,5740,0
20241002,190500,502824630,5740,5740,5740,5740,0
20241002,190400,502824630,5740,5740,5740,5740,0
20241002,190300,502824630,5740,5740,5740,5740,0
20241002,190200,502824630,5740,5740,5740,5740,0
20241002,190100,502824630,5740,5740,5740,5740,965
20241002,190000,502824630,5740,5740,5740,5740,0
20241002,185900,502824630,5740,5740,5740,5740,0
20241002,185800,502824630,5740,5740,5740,5740,0
20241002,185700,502824630,5740,5740,5740,5740,0
20241002,185600,502824630,5740,5740,5740,5740,0
20241002,185500,502824630,5740,5740,5740,5740,0
20241002,185400,502824630,5740,5740,5740,5740,0
20241002,185300,502824630,5740,5740,5740,5740,0
20241002,185200,502824630,5740,5740,5740,5740,0
20241002,185100,502824630,5740,5740,5740,5740,0
20241002,185000,502824630,5740,5740,5740,5740,0
20241002,184900,502824630,5740,5740,5740,5740,0
20241002,184800,502824630,5740,5740,5740,5740,0
20241002,184700,502824630,5740,5740,5740,5740,0
20241002,184600,502824630,5740,5740,5740,5740,0
20241002,184500,502824630,5740,5740,5740,5740,0
20241002,184400,502824630,5740,5740,5740,5740,0
20241002,184300,502824630,5740,5740,5740,5740,0
20241002,184200,502824630,5740,5740,5740,5740,0
20241002,184100,502824630,5740,5740,5740,5740,0
20241002,184000,502824630,5740,5740,5740,5740,0
20241002,183900,502824630,5740,5740,5740,5740,0
20241002,183800,502824630,5740,5740,5740,5740,0
20241002,183700,502824630,5740,5740,5740,5740,0
20241002,183600,502824630,5740,5740,5740,5740,0
20241002,183500,502824630,5740,5740,5740,5740,0
20241002,183400,502824630,5740,5740,5740,5740,0
20241002,183300,502824630,5740,5740,5740,5740,0
20241002,183200,502824630,5740,5740,5740,5740,0
20241002,183100,502824630,5740,5740,5740,5740,965
20241002,183000,502824630,5740,5740,5740,5740,0
20241002,182900,502824630,5740,5740,5740,5740,0
20241002,182800,502824630,5740,5740,5740,5740,0
20241002,182700,502824630,5740,5740,5740,5740,0
20241002,182600,502824630,5740,5740,5740,5740,0
20241002,182500,502824630,5740,5740,5740,5740,0
20241002,182400,502824630,5740,5740,5740,5740,0
20241002,182300,502824630,5740,5740,5740,5740,0
20241002,182200,502824630,5740,5740,5740,5740,0
20241002,182100,502824630,5740,5740,5740,5740,0
20241002,182000,502824630,5740,5740,5740,5740,0
20241002,181900,502824630,5740,5740,5740,5740,0
20241002,181800,502824630,5740,5740,5740,5740,0
20241002,181700,502824630,5740,5740,5740,5740,0
20241002,181600,502824630,5740,5740,5740,5740,0
20241002,181500,502824630,5740,5740,5740,5740,0
20241002,181400,502824630,5740,5740,5740,5740,0
20241002,181300,502824630,5740,5740,5740,5740,0
20241002,181200,502824630,5740,5740,5740,5740,0
20241002,181100,502824630,5740,5740,5740,5740,0
20241002,181000,502824630,5740,5740,5740,5740,0
20241002,180900,502824630,5740,5740,5740,5740,0
20241002,180800,502824630,5740,5740,5740,5740,0
20241002,180700,502824630,5740,5740,5740,5740,0
20241002,180600,502824630,5740,5740,5740,5740,0
20241002,180500,502824630,5740,5740,5740,5740,0
20241002,180400,502824630,5740,5740,5740,5740,0
20241002,180300,502824630,5740,5740,5740,5740,0
20241002,180200,502824630,5740,5740,5740,5740,0
20241002,180100,502824630,5740,5740,5740,5740,965
20241002,180000,502824630,5740,5740,5740,5740,0
20241002,175900,502824630,5740,5740,5740,5740,0
20241002,175800,502824630,5740,5740,5740,5740,0
20241002,175700,502824630,5740,5740,5740,5740,0
20241002,175600,502824630,5740,5740,5740,5740,0
20241002,175500,502824630,5740,5740,5740,5740,0
20241002,175400,502824630,5740,5740,5740,5740,0
20241002,175300,502824630,5740,5740,5740,5740,0
20241002,175200,502824630,5740,5740,5740,5740,0
20241002,175100,502824630,5740,5740,5740,5740,0
20241002,175000,502824630,5740,5740,5740,5740,0
20241002,174900,502824630,5740,5740,5740,5740,0
20241002,174800,502824630,5740,5740,5740,5740,0
20241002,174700,502824630,5740,5740,5740,5740,0
20241002,174600,502824630,5740,5740,5740,5740,0
20241002,174500,502824630,5740,5740,5740,5740,0
20241002,174400,502824630,5740,5740,5740,5740,0
20241002,174300,502824630,5740,5740,5740,5740,0
20241002,174200,502824630,5740,5740,5740,5740,0
20241002,174100,502824630,5740,5740,5740,5740,0
20241002,174000,502824630,5740,5740,5740,5740,0
20241002,173900,502824630,5740,5740,5740,5740,0
20241002,173800,502824630,5740,5740,5740,5740,0
20241002,173700,502824630,5740,5740,5740,5740,0
20241002,173600,502824630,5740,5740,5740,5740,0
20241002,173500,502824630,5740,5740,5740,5740,0
20241002,173400,502824630,5740,5740,5740,5740,0
20241002,173300,502824630,5740,5740,5740,5740,0
20241002,173200,502824630,5740,5740,5740,5740,0
20241002,173100,502824630,5740,5740,5740,5740,965
20241002,173000,502824630,5740,5740,5740,5740,0
20241002,172900,502824630,5740,5740,5740,5740,0
20241002,172800,502824630,5740,5740,5740,5740,0
20241002,172700,502824630,5740,5740,5740,5740,0
20241002,172600,502824630,5740,5740,5740,5740,0
20241002,172500,502824630,5740,5740,5740,5740,0
20241002,172400,502824630,5740,5740,5740,5740,0
20241002,172300,502824630,5740,5740,5740,5740,0
20241002,172200,502824630,5740,5740,5740,5740,0
20241002,172100,502824630,5740,5740,5740,5740,0
20241002,172000,502824630,5740,5740,5740,5740,0
20241002,171900,502824630,5740,5740,5740,5740,0
20241002,171800,502824630,5740,5740,5740,5740,0
20241002,171700,502824630,5740,5740,5740,5740,0
20241002,171600,502824630,5740,5740,5740,5740,0
20241002,171500,502824630,5740,5740,5740,5740,0
20241002,171400,502824630,5740,5740,5740,5740,0
20241002,171300,502824630,5740,5740,5740,5740,0
20241002,171200,502824630,5740,5740,5740,5740,0
20241002,171100,502824630,5740,5740,5740,5740,0
20241002,171000,502824630,5740,5740,5740,5740,0
20241002,170900,502824630,5740,5740,5740,5740,0
20241002,170800,502824630,5740,5740,5740,5740,0
20241002,170700,502824630,5740,5740,5740,5740,0
20241002,170600,502824630,5740,5740,5740,5740,0
20241002,170500,502824630,5740,5740,5740,5740,0
20241002,170400,502824630,5740,5740,5740,5740,0
20241002,170300,502824630,5740,5740,5740,5740,0
20241002,170200,502824630,5740,5740,5740,5740,0
20241002,170100,502824630,5740,5740,5740,5740,965
20241002,170000,502824630,5740,5740,5740,5740,0
20241002,165900,502824630,5740,5740,5740,5740,0
20241002,165800,502824630,5740,5740,5740,5740,0
20241002,165700,502824630,5740,5740,5740,5740,0
20241002,165600,502824630,5740,5740,5740,5740,0
20241002,165500,502824630,5740,5740,5740,5740,0
20241002,165400,502824630,5740,5740,5740,5740,0
20241002,165300,502824630,5740,5740,5740,5740,0
20241002,165200,502824630,5740,5740,5740,5740,0
20241002,165100,502824630,5740,5740,5740,5740,0
20241002,165000,502824630,5740,5740,5740,5740,0
20241002,164900,502824630,5740,5740,5740,5740,0
20241002,164800,502824630,5740,5740,5740,5740,0
20241002,164700,502824630,5740,5740,5740,5740,0
20241002,164600,502824630,5740,5740,5740,5740,0
20241002,164500,502824630,5740,5740,5740,5740,0
20241002,164400,502824630,5740,5740,5740,5740,0
20241002,164300,502824630,5740,5740,5740,5740,0
20241002,164200,502824630,5740,5740,5740,5740,0
20241002,164100,502824630,5740,5740,5740,5740,0
20241002,164000,502824630,5740,5740,5740,5740,0
20241002,163900,502824630,5740,5740,5740,5740,0
20241002,163800,502824630,5740,5740,5740,5740,0
20241002,163700,502824630,5740,5740,5740,5740,0
20241002,163600,502824630,5740,5740,5740,5740,0
20241002,163500,502824630,5740,5740,5740,5740,0
20241002,163400,502824630,5740,5740,5740,5740,0
20241002,163300,502824630,5740,5740,5740,5740,0
20241002,163200,502824630,5740,5740,5740,5740,0
20241002,163100,502824630,5740,5740,5740,5740,965
20241002,163000,502824630,5740,5740,5740,5740,0
20241002,162900,502824630,5740,5740,5740,5740,0
20241002,162800,502824630,5740,5740,5740,5740,0
20241002,162700,502824630,5740,5740,5740,5740,0
20241002,162600,502824630,5740,5740,5740,5740,0
20241002,162500,502824630,5740,5740,5740,5740,0
20241002,162400,502824630,5740,5740,5740,5740,0
20241002,162300,502824630,5740,5740,5740,5740,0
20241002,162200,502824630,5740,5740,5740,5740,0
20241002,162100,502824630,5740,5740,5740,5740,0
20241002,162000,502824630,5740,5740,5740,5740,0
20241002,161900,502824630,5740,5740,5740,5740,0
20241002,161800,502824630,5740,5740,5740,5740,0
20241002,161700,502824630,5740,5740,5740,5740,0
20241002,161600,502824630,5740,5740,5740,5740,0
20241002,161500,502824630,5740,5740,5740,5740,0
20241002,161400,502824630,5740,5740,5740,5740,0
20241002,161300,502824630,5740,5740,5740,5740,0
20241002,161200,502824630,5740,5740,5740,5740,0
20241002,161100,502824630,5740,5740,5740,5740,0
20241002,161000,502824630,5740,5740,5740,5740,0
20241002,160900,502824630,5740,5740,5740,5740,0
20241002,160800,502824630,5740,5740,5740,5740,0
20241002,160700,502824630,5740,5740,5740,5740,0
20241002,160600,502824630,5740,5740,5740,5740,0
20241002,160500,502824630,5740,5740,5740,5740,0
20241002,160400,502824630,5740,5740,5740,5740,0
20241002,160300,502824630,5740,5740,5740,5740,0
20241002,160200,502824630,5740,5740,5740,5740,0
20241002,160100,502824630,5740,5740,5740,5740,965
20241002,160000,502824630,5740,5740,5740,5740,0
20241002,155900,502824630,5740,5740,5740,5740,0
20241002,155800,502824630,5740,5740,5740,5740,0
20241002,155700,502824630,5740,5740,5740,5740,0
20241002,155600,502824630,5740,5740,5740,5740,0
20241002,155500,502824630,5740,5740,5740,5740,0
20241002,155400,502824630,5740,5740,5740,5740,0
20241002,155300,502824630,5740,5740,5740,5740,0
20241002,155200,502824630,5740,5740,5740,5740,0
20241002,155100,502824630,5740,5740,5740,5740,0
20241002,155000,502824630,5740,5740,5740,5740,0
20241002,154900,502824630,5740,5740,5740,5740,0
20241002,154800,502824630,5740,5740,5740,5740,0
20241002,154700,502824630,5740,5740,5740,5740,0
20241002,154600,502824630,5740,5740,5740,5740,0
20241002,154500,502824630,5740,5740,5740,5740,0
20241002,154400,502824630,5740,5740,5740,5740,0
20241002,154300,502824630,5740,5740,5740,5740,0
20241002,154200,502824630,5740,5740,5740,5740,0
20241002,154100,502824630,5740,5740,5740,5740,0
20241002,154000,502824630,5740,5740,5740,5740,0
20241002,153900,502824630,5740,5740,5740,5740,0
20241002,153800,502824630,5740,5740,5740,5740,0
20241002,153700,502824630,5740,5740,5740,5740,0
20241002,153600,502824630,5740,5740,5740,5740,0
20241002,153500,502824630,5740,5740,5740,5740,0
20241002,153400,502824630,5740,5740,5740,5740,0
20241002,153300,502824630,5740,5740,5740,5740,0
20241002,153200,502824630,5740,5740,5740,5740,0
20241002,153100,502824630,5740,5740,5740,5740,965
20241002,153000,502824630,5740,5740,5740,5740,965
20241002,152900,497285530,5780,5780,5780,5780,0
20241002,152800,497285530,5780,5780,5780,5780,0
20241002,152700,497285530,5780,5780,5780,5780,0
20241002,152600,497285530,5780,5780,5780,5780,0
20241002,152500,497285530,5780,5780,5780,5780,0
20241002,152400,497285530,5780,5780,5780,5780,0
20241002,152300,497285530,5780,5780,5780,5780,0
20241002,152200,497285530,5780,5780,5780,5780,0
20241002,152100,497285530,5780,5780,5780,5780,0
20241002,152000,497285530,5780,5780,5780,5780,0
20241002,151900,497285530,5780,5770,5800,5740,964
20241002,151800,491749530,5810,5820,5820,5760,26
20241002,151700,491599480,5760,5760,5760,5750,123
20241002,151600,490891190,5760,5750,5760,5750,24
20241002,151500,490753150,5760,5750,5760,5740,529
20241002,151400,487712240,5750,5750,5750,5750,100
20241002,151300,487137240,5760,5750,5770,5740,73
20241002,151200,486717060,5770,5770,5770,5750,17
20241002,151100,486619150,5780,5750,5780,5750,305
20241002,151000,484865280,5780,5740,5780,5740,203
20241002,150900,483699920,5790,5750,5790,5740,196
20241002,150800,482573470,5760,5770,5790,5760,66
20241002,150700,482192710,5770,5770,5770,5770,0
20241002,150600,482192710,5770,5750,5770,5750,150
20241002,150500,481330130,5770,5770,5770,5750,17
20241002,150400,481232220,5770,5770,5770,5770,0
20241002,150300,481232220,5770,5770,5770,5770,7
20241002,150200,481191830,5780,5780,5790,5760,178
20241002,150100,480166240,5790,5790,5790,5790,9
20241002,150000,480114130,5810,5760,5820,5760,157
20241002,145900,479208670,5760,5820,5820,5730,6427
20241002,145800,442154690,5840,5840,5840,5840,10
20241002,145700,442096290,5830,5830,5890,5830,1059
20241002,145600,435863250,5830,5750,5890,5750,2942
20241002,145500,418736390,5760,5760,5760,5760,567
20241002,145400,415470470,5760,5760,5760,5760,0
20241002,145300,415470470,5760,5760,5760,5760,27
20241002,145200,415314950,5770,5780,5780,5770,18
20241002,145100,415210920,5760,5780,5780,5760,241
20241002,145000,413818080,5790,5780,5790,5780,398
20241002,144900,411517590,5780,5780,5780,5780,110
20241002,144800,410881790,5780,5770,5780,5770,3
20241002,144700,410864470,5770,5770,5770,5770,6
20241002,144600,410829850,5770,5770,5770,5770,7
20241002,144500,410789460,5770,5770,5770,5770,120
20241002,144400,410097060,5770,5770,5770,5770,0
20241002,144300,410097060,5770,5770,5770,5770,0
20241002,144200,410097060,5770,5770,5770,5770,2
20241002,144100,410085520,5780,5780,5780,5780,101
20241002,144000,409501740,5780,5780,5780,5780,629
20241002,143900,405866120,5770,5760,5770,5760,640
20241002,143800,402177720,5760,5760,5760,5760,200
20241002,143700,401025720,5760,5770,5770,5760,210
20241002,143600,399815120,5760,5760,5760,5760,190
20241002,143500,398720720,5760,5760,5760,5760,0
20241002,143400,398720720,5760,5760,5760,5760,0
20241002,143300,398720720,5760,5760,5760,5760,0
20241002,143200,398720720,5760,5760,5760,5760,0
20241002,143100,398720720,5760,5760,5760,5760,0
20241002,143000,398720720,5760,5760,5760,5760,606
20241002,142900,395230160,5760,5760,5760,5760,1056
20241002,142800,389147600,5770,5770,5770,5770,0
20241002,142700,389147600,5770,5780,5780,5770,2243
20241002,142600,376193060,5790,5790,5790,5790,1
20241002,142500,376187270,5780,5780,5780,5780,22
20241002,142400,376060110,5790,5790,5790,5790,0
20241002,142300,376060110,5790,5790,5790,5790,0
20241002,142200,376060110,5790,5790,5790,5790,0
20241002,142100,376060110,5790,5790,5790,5790,0
20241002,142000,376060110,5790,5790,5790,5790,14
20241002,141900,375979050,5790,5790,5790,5790,0
20241002,141800,375979050,5790,5790,5790,5790,972
20241002,141700,370351170,5800,5800,5800,5790,18
20241002,141600,370246910,5790,5790,5790,5790,14
20241002,141500,370165850,5800,5800,5800,5800,0
20241002,141400,370165850,5800,5800,5800,5800,9
20241002,141300,370113650,5800,5800,5800,5800,8
20241002,141200,370067250,5800,5800,5800,5800,102
20241002,141100,369475650,5800,5810,5810,5800,5
20241002,141000,369446640,5800,5800,5800,5800,22
20241002,140900,369319040,5810,5810,5810,5810,0
20241002,140800,369319040,5810,5810,5810,5810,42
20241002,140700,369075020,5810,5810,5810,5810,0
20241002,140600,369075020,5810,5810,5810,5810,432
20241002,140500,366565100,5820,5820,5820,5820,0
20241002,140400,366565100,5820,5810,5820,5810,60
20241002,140300,366216450,5810,5810,5810,5810,8
20241002,140200,366169970,5800,5800,5800,5800,0
20241002,140100,366169970,5800,5780,5800,5780,1023
20241002,140000,360239140,5800,5800,5800,5800,5
20241002,135900,360210140,5800,5790,5800,5790,500
20241002,135800,357310300,5780,5800,5800,5780,79
20241002,135700,356853590,5780,5780,5780,5780,0
20241002,135600,356853590,5780,5800,5800,5780,232
20241002,135500,355512550,5800,5810,5810,5800,105
20241002,135400,354902550,5800,5800,5800,5800,5
20241002,135300,354873550,5790,5770,5790,5770,506
20241002,135200,351946260,5770,5770,5770,5770,0
20241002,135100,351946260,5770,5770,5770,5770,22
20241002,135000,351819320,5770,5770,5770,5770,1
20241002,134900,351813550,5760,5760,5760,5760,0
20241002,134800,351813550,5760,5790,5790,5760,267
20241002,134700,350275600,5760,5760,5760,5760,0
20241002,134600,350275600,5760,5740,5760,5740,737
20241002,134500,346031910,5740,5740,5740,5740,2
20241002,134400,346020430,5730,5730,5730,5730,346
20241002,134300,344037850,5760,5750,5760,5730,347
20241002,134200,342049470,5740,5760,5760,5740,4028
20241002,134100,318888100,5790,5780,5790,5780,1000
20241002,134000,313098240,5760,5780,5790,5760,83
20241002,133900,312618020,5790,5760,5790,5760,7
20241002,133800,312577670,5760,5760,5760,5760,63
20241002,133700,312214790,5760,5760,5760,5750,33
20241002,133600,312024780,5760,5750,5760,5750,53
20241002,133500,311719570,5760,5760,5760,5760,10
20241002,133400,311661970,5760,5750,5760,5750,7
20241002,133300,311621710,5760,5770,5780,5750,2791
20241002,133200,295523300,5780,5780,5780,5780,10
20241002,133100,295465500,5790,5770,5790,5770,57
20241002,133000,295136080,5780,5770,5780,5770,7
20241002,132900,295095680,5790,5780,5790,5780,50
20241002,132800,294806670,5790,5780,5790,5770,59
20241002,132700,294465690,5790,5780,5790,5780,15
20241002,132600,294378980,5800,5800,5800,5800,0
20241002,132500,294378980,5800,5800,5800,5800,0
20241002,132400,294378980,5800,5800,5800,5800,6
20241002,132300,294344180,5800,5800,5800,5800,0
20241002,132200,294344180,5800,5780,5800,5780,640
20241002,132100,290644460,5790,5840,5840,5790,1540
20241002,132000,281698120,5850,5850,5850,5850,100
20241002,131900,281113120,5860,5860,5860,5860,0
20241002,131800,281113120,5860,5860,5860,5860,0
20241002,131700,281113120,5860,5860,5860,5860,0
20241002,131600,281113120,5860,5860,5860,5860,0
20241002,131500,281113120,5860,5860,5860,5860,0
20241002,131400,281113120,5860,5860,5860,5860,23
20241002,131300,280978340,5860,5860,5860,5860,0
20241002,131200,280978340,5860,5860,5860,5860,30
20241002,131100,280802540,5860,5860,5860,5860,0
20241002,131000,280802540,5860,5860,5860,5860,0
20241002,130900,280802540,5860,5860,5860,5860,0
20241002,130800,280802540,5860,5850,5860,5850,183
20241002,130700,279731180,5860,5860,5860,5860,0
20241002,130600,279731180,5860,5860,5860,5860,0
20241002,130500,279731180,5860,5860,5860,5860,0
20241002,130400,279731180,5860,5860,5860,5860,0
20241002,130300,279731180,5860,5860,5860,5860,0
20241002,130200,279731180,5860,5860,5860,5860,0
20241002,130100,279731180,5860,5860,5860,5860,0
20241002,130000,279731180,5860,5850,5860,5850,101
20241002,125900,279140320,5850,5850,5850,5850,0
20241002,125800,279140320,5850,5850,5850,5850,0
20241002,125700,279140320,5850,5840,5850,5840,77
20241002,125600,278690220,5840,5830,5840,5810,227
20241002,125500,277366230,5810,5780,5810,5780,403
20241002,125400,275027410,5800,5800,5800,5800,0
20241002,125300,275027410,5800,5800,5800,5800,1
20241002,125200,275021610,5790,5790,5790,5790,148
20241002,125100,274164690,5790,5790,5790,5790,85
20241002,125000,273672540,5790,5790,5790,5790,0
20241002,124900,273672540,5790,5790,5790,5790,0
20241002,124800,273672540,5790,5790,5790,5790,0
20241002,124700,273672540,5790,5790,5790,5790,0
20241002,124600,273672540,5790,5790,5790,5790,1
20241002,124500,273666750,5790,5790,5790,5790,10
20241002,124400,273608850,5790,5790,5790,5790,0
20241002,124300,273608850,5790,5780,5790,5780,4
20241002,124200,273585720,5790,5790,5790,5790,0
20241002,124100,273585720,5790,5790,5790,5790,0
20241002,124000,273585720,5790,5780,5790,5780,7
20241002,123900,273545250,5790,5780,5790,5780,23
20241002,123800,273412300,5810,5790,5810,5790,251
20241002,123700,271958990,5810,5800,5810,5800,71
20241002,123600,271547180,5830,5800,5830,5800,32
20241002,123500,271361530,5800,5800,5800,5800,0
20241002,123400,271361530,5800,5800,5800,5800,3
20241002,123300,271344130,5800,5800,5800,5800,0
20241002,123200,271344130,5800,5800,5800,5800,0
20241002,123100,271344130,5800,5790,5800,5780,1260
20241002,123000,264047350,5790,5790,5790,5790,162
20241002,122900,263109370,5790,5790,5790,5790,500
20241002,122800,260214370,5790,5790,5790,5790,0
20241002,122700,260214370,5790,5790,5790,5790,0
20241002,122600,260214370,5790,5790,5790,5790,1
20241002,122500,260208580,5790,5790,5790,5790,0
20241002,122400,260208580,5790,5790,5790,5790,1
20241002,122300,260202790,5780,5780,5780,5780,68
20241002,122200,259809750,5760,5770,5770,5760,14
20241002,122100,259729100,5790,5790,5790,5790,0
20241002,122000,259729100,5790,5790,5790,5790,0
20241002,121900,259729100,5790,5790,5790,5790,0
20241002,121800,259729100,5790,5790,5790,5790,0
20241002,121700,259729100,5790,5790,5790,5790,4
20241002,121600,259705940,5790,5790,5790,5790,1
20241002,121500,259700150,5790,5790,5790,5790,0
20241002,121400,259700150,5790,5790,5790,5790,0
20241002,121300,259700150,5790,5790,5790,5790,0
20241002,121200,259700150,5790,5790,5790,5790,0
20241002,121100,259700150,5790,5790,5790,5790,2
20241002,121000,259688570,5790,5790,5790,5790,1
20241002,120900,259682780,5760,5760,5760,5760,3
20241002,120800,259665500,5790,5790,5790,5790,0
20241002,120700,259665500,5790,5790,5790,5790,0
20241002,120600,259665500,5790,5790,5790,5790,17
20241002,120500,259567070,5780,5780,5780,5780,1
20241002,120400,259561290,5780,5780,5780,5780,0
20241002,120300,259561290,5780,5780,5780,5780,0
20241002,120200,259561290,5780,5780,5780,5780,0
20241002,120100,259561290,5780,5780,5780,5780,1
20241002,120000,259555510,5750,5750,5750,5750,20
20241002,115900,259440510,5790,5780,5790,5780,4
20241002,115800,259417370,5790,5780,5790,5780,4
20241002,115700,259394220,5790,5770,5790,5770,11
20241002,115600,259330720,5770,5770,5770,5770,0
20241002,115500,259330720,5770,5760,5770,5760,10
20241002,115400,259273110,5770,5760,5770,5760,3
20241002,115300,259255820,5760,5760,5760,5760,8
20241002,115200,259209740,5760,5760,5760,5760,0
20241002,115100,259209740,5760,5760,5760,5760,56
20241002,115000,258887180,5790,5790,5790,5790,0
20241002,114900,258887180,5790,5780,5790,5750,64
20241002,114800,258519040,5780,5780,5780,5780,1
20241002,114700,258513260,5790,5790,5790,5790,0
20241002,114600,258513260,5790,5790,5790,5790,0
20241002,114500,258513260,5790,5790,5790,5790,0
20241002,114400,258513260,5790,5790,5790,5790,0
20241002,114300,258513260,5790,5790,5790,5790,0
20241002,114200,258513260,5790,5780,5790,5780,2
20241002,114100,258501690,5790,5780,5790,5780,2
20241002,114000,258490120,5790,5790,5790,5790,1
20241002,113900,258484330,5780,5780,5780,5780,0
20241002,113800,258484330,5780,5780,5780,5780,501
20241002,113700,255588550,5780,5780,5780,5780,0
20241002,113600,255588550,5780,5780,5780,5780,12
20241002,113500,255519190,5780,5780,5780,5780,0
20241002,113400,255519190,5780,5780,5780,5780,0
20241002,113300,255519190,5780,5780,5780,5780,0
20241002,113200,255519190,5780,5780,5780,5780,0
20241002,113100,255519190,5780,5780,5780,5780,0
20241002,113000,255519190,5780,5770,5780,5750,724
20241002,112900,251354750,5770,5790,5790,5770,1000
20241002,112800,245583100,5800,5800,5800,5800,7
20241002,112700,245542500,5800,5800,5800,5800,7
20241002,112600,245501900,5800,5800,5800,5800,0
20241002,112500,245501900,5800,5800,5800,5800,0
20241002,112400,245501900,5800,5800,5800,5800,7
20241002,112300,245461300,5800,5800,5800,5800,7
20241002,112200,245420700,5800,5790,5800,5790,45
20241002,112100,245160140,5790,5790,5790,5790,0
20241002,112000,245160140,5790,5780,5790,5780,56
20241002,111900,244836450,5800,5790,5800,5790,11
20241002,111800,244772750,5780,5760,5780,5760,723
20241002,111700,240599750,5760,5760,5760,5760,1
20241002,111600,240593990,5750,5750,5750,5750,32
20241002,111500,240409990,5750,5750,5760,5750,523
20241002,111400,237402730,5770,5760,5770,5760,328
20241002,111300,235513440,5770,5770,5770,5770,0
20241002,111200,235513440,5770,5770,5770,5770,0
20241002,111100,235513440,5770,5760,5770,5760,61
20241002,111000,235162070,5770,5770,5770,5770,0
20241002,110900,235162070,5770,5770,5770,5770,0
20241002,110800,235162070,5770,5770,5770,5770,0
20241002,110700,235162070,5770,5770,5770,5770,0
20241002,110600,235162070,5770,5750,5770,5750,183
20241002,110500,234108680,5750,5740,5750,5740,217
20241002,110400,232862160,5750,5750,5750,5750,710
20241002,110300,228779660,5780,5750,5780,5750,250
20241002,110200,227342130,5780,5780,5780,5780,200
20241002,110100,226186130,5780,5780,5780,5780,0
20241002,110000,226186130,5780,5780,5780,5780,0
20241002,105900,226186130,5780,5750,5780,5750,201
20241002,105800,225030350,5780,5750,5780,5750,105
20241002,105700,224426570,5780,5780,5780,5780,0
20241002,105600,224426570,5780,5780,5780,5780,0
20241002,105500,224426570,5780,5780,5780,5780,0
20241002,105400,224426570,5780,5780,5780,5780,1
20241002,105300,224420790,5750,5750,5750,5750,113
20241002,105200,223771040,5780,5780,5780,5780,0
20241002,105100,223771040,5780,5780,5780,5780,0
20241002,105000,223771040,5780,5780,5780,5780,0
20241002,104900,223771040,5780,5780,5780,5780,1
20241002,104800,223765260,5750,5750,5760,5740,1029
20241002,104700,217854810,5760,5810,5810,5760,961
20241002,104600,212301790,5810,5810,5810,5810,1
20241002,104500,212295980,5790,5790,5790,5790,69
20241002,104400,211896470,5810,5790,5810,5790,18
20241002,104300,211792190,5810,5760,5810,5760,251
20241002,104200,210341290,5770,5760,5770,5760,101
20241002,104100,209759510,5760,5760,5760,5760,4
20241002,104000,209736470,5780,5780,5780,5780,0
20241002,103900,209736470,5780,5780,5780,5780,0
20241002,103800,209736470,5780,5750,5780,5750,221
20241002,103700,208465690,5780,5760,5780,5750,101
20241002,103600,207884710,5780,5780,5780,5780,1
20241002,103500,207878930,5750,5760,5760,5750,100
20241002,103400,207303450,5780,5780,5780,5780,4
20241002,103300,207280330,5780,5780,5780,5780,0
20241002,103200,207280330,5780,5780,5780,5780,0
20241002,103100,207280330,5780,5780,5780,5760,57
20241002,103000,206951810,5780,5780,5780,5780,0
20241002,102900,206951810,5780,5780,5780,5780,0
20241002,102800,206951810,5780,5770,5780,5750,82
20241002,102700,206479900,5790,5790,5790,5790,6
20241002,102600,206445160,5790,5770,5850,5770,512
20241002,102500,203479270,5770,5740,5770,5740,349
20241002,102400,201475980,5740,5740,5740,5740,181
20241002,102300,200437040,5740,5740,5740,5730,260
20241002,102200,198947080,5740,5740,5740,5740,198
20241002,102100,197810560,5750,5780,5780,5750,319
20241002,102000,195973980,5780,5780,5780,5780,0
20241002,101900,195973980,5780,5780,5780,5780,1
20241002,101800,195968200,5780,5780,5780,5780,0
20241002,101700,195968200,5780,5780,5780,5780,0
20241002,101600,195968200,5780,5780,5780,5780,4
20241002,101500,195945080,5750,5800,5800,5740,5666
20241002,101400,163304580,5810,5800,5810,5790,23
20241002,101300,163171290,5810,5810,5810,5810,0
20241002,101200,163171290,5810,5810,5810,5810,0
20241002,101100,163171290,5810,5810,5810,5810,1
20241002,101000,163165480,5790,5800,5800,5790,912
20241002,100900,157878460,5830,5830,5830,5830,0
20241002,100800,157878460,5830,5830,5830,5830,40
20241002,100700,157645260,5830,5830,5830,5830,0
20241002,100600,157645260,5830,5830,5830,5830,0
20241002,100500,157645260,5830,5830,5830,5830,5
20241002,100400,157616110,5830,5830,5830,5830,0
20241002,100300,157616110,5830,5830,5830,5830,10
20241002,100200,157557810,5800,5800,5800,5800,0
20241002,100100,157557810,5800,5800,5800,5800,0
20241002,100000,157557810,5800,5800,5800,5800,0
20241002,095900,157557810,5800,5800,5800,5800,145
20241002,095800,156716810,5800,5800,5800,5790,45
20241002,095700,156455900,5800,5800,5800,5800,0
20241002,095600,156455900,5800,5800,5800,5800,15
20241002,095500,156368900,5800,5800,5800,5800,0
20241002,095400,156368900,5800,5820,5820,5800,16
20241002,095300,156276050,5810,5800,5810,5800,1001
20241002,095200,150470240,5830,5790,5830,5770,853
20241002,095100,145546340,5790,5850,5850,5790,3626
20241002,095000,124498350,5860,5810,5980,5810,1101
20241002,094900,118005040,5820,5820,5820,5820,30
20241002,094800,117830440,5820,5820,5820,5820,24
20241002,094700,117690760,5820,5820,5820,5820,1
20241002,094600,117684940,5820,5820,5820,5820,12
20241002,094500,117615100,5820,5800,5820,5800,248
20241002,094400,116176660,5800,5800,5800,5800,1
20241002,094300,116170860,5790,5790,5790,5790,22
20241002,094200,116043480,5800,5800,5800,5800,0
20241002,094100,116043480,5800,5780,5800,5780,101
20241002,094000,115459680,5800,5780,5800,5780,235
20241002,093900,114101340,5790,5790,5800,5780,1136
20241002,093800,107533280,5790,5790,5800,5790,392
20241002,093700,105263570,5800,5800,5800,5800,17
20241002,093600,105164970,5800,5820,5820,5790,54
20241002,093500,104852190,5790,5790,5790,5790,1000
20241002,093400,99062190,5820,5820,5820,5820,0
20241002,093300,99062190,5820,5820,5820,5820,300
20241002,093200,97316190,5820,5800,5820,5800,455
20241002,093100,94677170,5830,5830,5830,5830,0
20241002,093000,94677170,5830,5830,5830,5830,26
20241002,092900,94525590,5830,5830,5830,5800,724
20241002,092800,90326270,5800,5830,5870,5800,22
20241002,092700,90198570,5810,5870,5870,5810,1629
20241002,092600,80715180,5850,5850,5850,5850,148
20241002,092500,79849380,5850,5850,5850,5820,244
20241002,092400,78425490,5850,5830,5850,5830,101
20241002,092300,77836640,5830,5860,5860,5830,2056
20241002,092200,65793160,5860,5860,5860,5860,5
20241002,092100,65763860,5860,5860,5860,5860,0
20241002,092000,65763860,5860,5840,5860,5840,291
20241002,091900,64064400,5840,5840,5840,5840,171
20241002,091800,63065760,5840,5840,5840,5840,100
20241002,091700,62481760,5840,5840,5840,5840,0
20241002,091600,62481760,5840,5840,5840,5820,308
20241002,091500,60689080,5840,5830,5840,5830,101
20241002,091400,60100240,5830,5800,5830,5790,2002
20241002,091300,48493990,5790,5820,5830,5790,1905
20241002,091200,37443760,5840,5810,5840,5810,245
20241002,091100,36020280,5840,5810,5840,5810,51
20241002,091000,35723940,5860,5890,5890,5780,1134
20241002,090900,29128080,5850,5850,5850,5850,51
20241002,090800,28829730,5900,5850,5900,5850,153
20241002,090700,27934630,5930,5880,5930,5850,1086
20241002,090600,21577750,5880,5950,5950,5880,268
20241002,090500,19996130,6000,5880,6000,5840,1064
20241002,090400,13694400,5950,5960,5970,5950,135
20241002,090300,12889900,6060,6060,6060,6060,0
20241002,090200,12889900,6060,6060,6060,6060,0
20241002,090100,12889900,6060,6060,6060,6060,1
20241002,090000,12883840,5990,6060,6060,5990,2136