KissMeData/045390/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193600,265788385,2580,2580,2580,2580,1866
20241007,193500,265788385,2580,2580,2580,2580,0
20241007,193400,265788385,2580,2580,2580,2580,0
20241007,193300,265788385,2580,2580,2580,2580,0
20241007,193200,265788385,2580,2580,2580,2580,0
20241007,193100,265788385,2580,2580,2580,2580,0
20241007,193000,265788385,2580,2580,2580,2580,0
20241007,192900,265788385,2580,2580,2580,2580,0
20241007,192800,265788385,2580,2580,2580,2580,0
20241007,192700,265788385,2580,2580,2580,2580,0
20241007,192600,265788385,2580,2580,2580,2580,0
20241007,192500,265788385,2580,2580,2580,2580,0
20241007,192400,265788385,2580,2580,2580,2580,0
20241007,192300,265788385,2580,2580,2580,2580,0
20241007,192200,265788385,2580,2580,2580,2580,0
20241007,192100,265788385,2580,2580,2580,2580,0
20241007,192000,265788385,2580,2580,2580,2580,0
20241007,191900,265788385,2580,2580,2580,2580,0
20241007,191800,265788385,2580,2580,2580,2580,0
20241007,191700,265788385,2580,2580,2580,2580,0
20241007,191600,265788385,2580,2580,2580,2580,0
20241007,191500,265788385,2580,2580,2580,2580,0
20241007,191400,265788385,2580,2580,2580,2580,0
20241007,191300,265788385,2580,2580,2580,2580,0
20241007,191200,265788385,2580,2580,2580,2580,0
20241007,191100,265788385,2580,2580,2580,2580,0
20241007,191000,265788385,2580,2580,2580,2580,0
20241007,190900,265788385,2580,2580,2580,2580,0
20241007,190800,265788385,2580,2580,2580,2580,0
20241007,190700,265788385,2580,2580,2580,2580,0
20241007,190600,265788385,2580,2580,2580,2580,1866
20241007,190500,265788385,2580,2580,2580,2580,0
20241007,190400,265788385,2580,2580,2580,2580,0
20241007,190300,265788385,2580,2580,2580,2580,0
20241007,190200,265788385,2580,2580,2580,2580,0
20241007,190100,265788385,2580,2580,2580,2580,0
20241007,190000,265788385,2580,2580,2580,2580,0
20241007,185900,265788385,2580,2580,2580,2580,0
20241007,185800,265788385,2580,2580,2580,2580,0
20241007,185700,265788385,2580,2580,2580,2580,0
20241007,185600,265788385,2580,2580,2580,2580,0
20241007,185500,265788385,2580,2580,2580,2580,0
20241007,185400,265788385,2580,2580,2580,2580,0
20241007,185300,265788385,2580,2580,2580,2580,0
20241007,185200,265788385,2580,2580,2580,2580,0
20241007,185100,265788385,2580,2580,2580,2580,0
20241007,185000,265788385,2580,2580,2580,2580,0
20241007,184900,265788385,2580,2580,2580,2580,0
20241007,184800,265788385,2580,2580,2580,2580,0
20241007,184700,265788385,2580,2580,2580,2580,0
20241007,184600,265788385,2580,2580,2580,2580,0
20241007,184500,265788385,2580,2580,2580,2580,0
20241007,184400,265788385,2580,2580,2580,2580,0
20241007,184300,265788385,2580,2580,2580,2580,0
20241007,184200,265788385,2580,2580,2580,2580,0
20241007,184100,265788385,2580,2580,2580,2580,0
20241007,184000,265788385,2580,2580,2580,2580,0
20241007,183900,265788385,2580,2580,2580,2580,0
20241007,183800,265788385,2580,2580,2580,2580,0
20241007,183700,265788385,2580,2580,2580,2580,0
20241007,183600,265788385,2580,2580,2580,2580,1866
20241007,183500,265788385,2580,2580,2580,2580,0
20241007,183400,265788385,2580,2580,2580,2580,0
20241007,183300,265788385,2580,2580,2580,2580,0
20241007,183200,265788385,2580,2580,2580,2580,0
20241007,183100,265788385,2580,2580,2580,2580,0
20241007,183000,265788385,2580,2580,2580,2580,0
20241007,182900,265788385,2580,2580,2580,2580,0
20241007,182800,265788385,2580,2580,2580,2580,0
20241007,182700,265788385,2580,2580,2580,2580,0
20241007,182600,265788385,2580,2580,2580,2580,0
20241007,182500,265788385,2580,2580,2580,2580,0
20241007,182400,265788385,2580,2580,2580,2580,0
20241007,182300,265788385,2580,2580,2580,2580,0
20241007,182200,265788385,2580,2580,2580,2580,0
20241007,182100,265788385,2580,2580,2580,2580,0
20241007,182000,265788385,2580,2580,2580,2580,0
20241007,181900,265788385,2580,2580,2580,2580,0
20241007,181800,265788385,2580,2580,2580,2580,0
20241007,181700,265788385,2580,2580,2580,2580,0
20241007,181600,265788385,2580,2580,2580,2580,0
20241007,181500,265788385,2580,2580,2580,2580,0
20241007,181400,265788385,2580,2580,2580,2580,0
20241007,181300,265788385,2580,2580,2580,2580,0
20241007,181200,265788385,2580,2580,2580,2580,0
20241007,181100,265788385,2580,2580,2580,2580,0
20241007,181000,265788385,2580,2580,2580,2580,0
20241007,180900,265788385,2580,2580,2580,2580,0
20241007,180800,265788385,2580,2580,2580,2580,0
20241007,180700,265788385,2580,2580,2580,2580,0
20241007,180600,265788385,2580,2580,2580,2580,1866
20241007,180500,265788385,2580,2580,2580,2580,0
20241007,180400,265788385,2580,2580,2580,2580,0
20241007,180300,265788385,2580,2580,2580,2580,0
20241007,180200,265788385,2580,2580,2580,2580,0
20241007,180100,265788385,2580,2580,2580,2580,0
20241007,180000,265788385,2580,2580,2580,2580,0
20241007,175900,265788385,2580,2580,2580,2580,0
20241007,175800,265788385,2580,2580,2580,2580,0
20241007,175700,265788385,2580,2580,2580,2580,0
20241007,175600,265788385,2580,2580,2580,2580,0
20241007,175500,265788385,2580,2580,2580,2580,0
20241007,175400,265788385,2580,2580,2580,2580,0
20241007,175300,265788385,2580,2580,2580,2580,0
20241007,175200,265788385,2580,2580,2580,2580,0
20241007,175100,265788385,2580,2580,2580,2580,0
20241007,175000,265788385,2580,2580,2580,2580,0
20241007,174900,265788385,2580,2580,2580,2580,0
20241007,174800,265788385,2580,2580,2580,2580,0
20241007,174700,265788385,2580,2580,2580,2580,0
20241007,174600,265788385,2580,2580,2580,2580,0
20241007,174500,265788385,2580,2580,2580,2580,0
20241007,174400,265788385,2580,2580,2580,2580,0
20241007,174300,265788385,2580,2580,2580,2580,0
20241007,174200,265788385,2580,2580,2580,2580,0
20241007,174100,265788385,2580,2580,2580,2580,0
20241007,174000,265788385,2580,2580,2580,2580,0
20241007,173900,265788385,2580,2580,2580,2580,0
20241007,173800,265788385,2580,2580,2580,2580,0
20241007,173700,265788385,2580,2580,2580,2580,0
20241007,173600,265788385,2580,2580,2580,2580,1866
20241007,173500,265788385,2580,2580,2580,2580,0
20241007,173400,265788385,2580,2580,2580,2580,0
20241007,173300,265788385,2580,2580,2580,2580,0
20241007,173200,265788385,2580,2580,2580,2580,0
20241007,173100,265788385,2580,2580,2580,2580,0
20241007,173000,265788385,2580,2580,2580,2580,0
20241007,172900,265788385,2580,2580,2580,2580,0
20241007,172800,265788385,2580,2580,2580,2580,0
20241007,172700,265788385,2580,2580,2580,2580,0
20241007,172600,265788385,2580,2580,2580,2580,0
20241007,172500,265788385,2580,2580,2580,2580,0
20241007,172400,265788385,2580,2580,2580,2580,0
20241007,172300,265788385,2580,2580,2580,2580,0
20241007,172200,265788385,2580,2580,2580,2580,0
20241007,172100,265788385,2580,2580,2580,2580,0
20241007,172000,265788385,2580,2580,2580,2580,0
20241007,171900,265788385,2580,2580,2580,2580,0
20241007,171800,265788385,2580,2580,2580,2580,0
20241007,171700,265788385,2580,2580,2580,2580,0
20241007,171600,265788385,2580,2580,2580,2580,0
20241007,171500,265788385,2580,2580,2580,2580,0
20241007,171400,265788385,2580,2580,2580,2580,0
20241007,171300,265788385,2580,2580,2580,2580,0
20241007,171200,265788385,2580,2580,2580,2580,0
20241007,171100,265788385,2580,2580,2580,2580,0
20241007,171000,265788385,2580,2580,2580,2580,0
20241007,170900,265788385,2580,2580,2580,2580,0
20241007,170800,265788385,2580,2580,2580,2580,0
20241007,170700,265788385,2580,2580,2580,2580,0
20241007,170600,265788385,2580,2580,2580,2580,1866
20241007,170500,265788385,2580,2580,2580,2580,0
20241007,170400,265788385,2580,2580,2580,2580,0
20241007,170300,265788385,2580,2580,2580,2580,0
20241007,170200,265788385,2580,2580,2580,2580,0
20241007,170100,265788385,2580,2580,2580,2580,0
20241007,170000,265788385,2580,2580,2580,2580,0
20241007,165900,265788385,2580,2580,2580,2580,0
20241007,165800,265788385,2580,2580,2580,2580,0
20241007,165700,265788385,2580,2580,2580,2580,0
20241007,165600,265788385,2580,2580,2580,2580,0
20241007,165500,265788385,2580,2580,2580,2580,0
20241007,165400,265788385,2580,2580,2580,2580,0
20241007,165300,265788385,2580,2580,2580,2580,0
20241007,165200,265788385,2580,2580,2580,2580,0
20241007,165100,265788385,2580,2580,2580,2580,0
20241007,165000,265788385,2580,2580,2580,2580,0
20241007,164900,265788385,2580,2580,2580,2580,0
20241007,164800,265788385,2580,2580,2580,2580,0
20241007,164700,265788385,2580,2580,2580,2580,0
20241007,164600,265788385,2580,2580,2580,2580,0
20241007,164500,265788385,2580,2580,2580,2580,0
20241007,164400,265788385,2580,2580,2580,2580,0
20241007,164300,265788385,2580,2580,2580,2580,0
20241007,164200,265788385,2580,2580,2580,2580,0
20241007,164100,265788385,2580,2580,2580,2580,0
20241007,164000,265788385,2580,2580,2580,2580,0
20241007,163900,265788385,2580,2580,2580,2580,0
20241007,163800,265788385,2580,2580,2580,2580,0
20241007,163700,265788385,2580,2580,2580,2580,0
20241007,163600,265788385,2580,2580,2580,2580,1866
20241007,163500,265788385,2580,2580,2580,2580,0
20241007,163400,265788385,2580,2580,2580,2580,0
20241007,163300,265788385,2580,2580,2580,2580,0
20241007,163200,265788385,2580,2580,2580,2580,0
20241007,163100,265788385,2580,2580,2580,2580,0
20241007,163000,265788385,2580,2580,2580,2580,0
20241007,162900,265788385,2580,2580,2580,2580,0
20241007,162800,265788385,2580,2580,2580,2580,0
20241007,162700,265788385,2580,2580,2580,2580,0
20241007,162600,265788385,2580,2580,2580,2580,0
20241007,162500,265788385,2580,2580,2580,2580,0
20241007,162400,265788385,2580,2580,2580,2580,0
20241007,162300,265788385,2580,2580,2580,2580,0
20241007,162200,265788385,2580,2580,2580,2580,0
20241007,162100,265788385,2580,2580,2580,2580,0
20241007,162000,265788385,2580,2580,2580,2580,0
20241007,161900,265788385,2580,2580,2580,2580,0
20241007,161800,265788385,2580,2580,2580,2580,0
20241007,161700,265788385,2580,2580,2580,2580,0
20241007,161600,265788385,2580,2580,2580,2580,0
20241007,161500,265788385,2580,2580,2580,2580,0
20241007,161400,265788385,2580,2580,2580,2580,0
20241007,161300,265788385,2580,2580,2580,2580,0
20241007,161200,265788385,2580,2580,2580,2580,0
20241007,161100,265788385,2580,2580,2580,2580,0
20241007,161000,265788385,2580,2580,2580,2580,0
20241007,160900,265788385,2580,2580,2580,2580,0
20241007,160800,265788385,2580,2580,2580,2580,0
20241007,160700,265788385,2580,2580,2580,2580,0
20241007,160600,265788385,2580,2580,2580,2580,1866
20241007,160500,265788385,2580,2580,2580,2580,0
20241007,160400,265788385,2580,2580,2580,2580,0
20241007,160300,265788385,2580,2580,2580,2580,0
20241007,160200,265788385,2580,2580,2580,2580,0
20241007,160100,265788385,2580,2580,2580,2580,0
20241007,160000,265788385,2580,2580,2580,2580,0
20241007,155900,265788385,2580,2580,2580,2580,0
20241007,155800,265788385,2580,2580,2580,2580,0
20241007,155700,265788385,2580,2580,2580,2580,0
20241007,155600,265788385,2580,2580,2580,2580,0
20241007,155500,265788385,2580,2580,2580,2580,0
20241007,155400,265788385,2580,2580,2580,2580,0
20241007,155300,265788385,2580,2580,2580,2580,0
20241007,155200,265788385,2580,2580,2580,2580,0
20241007,155100,265788385,2580,2580,2580,2580,0
20241007,155000,265788385,2580,2580,2580,2580,0
20241007,154900,265788385,2580,2580,2580,2580,0
20241007,154800,265788385,2580,2580,2580,2580,0
20241007,154700,265788385,2580,2580,2580,2580,0
20241007,154600,265788385,2580,2580,2580,2580,0
20241007,154500,265788385,2580,2580,2580,2580,0
20241007,154400,265788385,2580,2580,2580,2580,0
20241007,154300,265788385,2580,2580,2580,2580,0
20241007,154200,265788385,2580,2580,2580,2580,0
20241007,154100,265788385,2580,2580,2580,2580,0
20241007,154000,265788385,2580,2580,2580,2580,0
20241007,153900,265788385,2580,2580,2580,2580,0
20241007,153800,265788385,2580,2580,2580,2580,0
20241007,153700,265788385,2580,2580,2580,2580,0
20241007,153600,265788385,2580,2580,2580,2580,1866
20241007,153500,265788385,2580,2580,2580,2580,0
20241007,153400,265788385,2580,2580,2580,2580,0
20241007,153300,265788385,2580,2580,2580,2580,0
20241007,153200,265788385,2580,2580,2580,2580,0
20241007,153100,265788385,2580,2580,2580,2580,0
20241007,153000,265788385,2580,2580,2580,2580,1866
20241007,152900,260974105,2580,2580,2580,2580,0
20241007,152800,260974105,2580,2580,2580,2580,0
20241007,152700,260974105,2580,2580,2580,2580,0
20241007,152600,260974105,2580,2580,2580,2580,0
20241007,152500,260974105,2580,2580,2580,2580,0
20241007,152400,260974105,2580,2580,2580,2580,0
20241007,152300,260974105,2580,2580,2580,2580,0
20241007,152200,260974105,2580,2580,2580,2580,0
20241007,152100,260974105,2580,2580,2580,2580,0
20241007,152000,260974105,2580,2580,2580,2580,0
20241007,151900,260974105,2580,2580,2580,2580,0
20241007,151800,260974105,2580,2580,2580,2580,1
20241007,151700,260971525,2580,2580,2580,2580,1
20241007,151600,260968945,2565,2580,2580,2565,10
20241007,151500,260943265,2565,2575,2580,2565,1105
20241007,151400,258093135,2575,2575,2575,2575,1014
20241007,151300,255482085,2575,2570,2575,2570,1879
20241007,151200,250653050,2565,2570,2570,2565,993
20241007,151100,248103245,2570,2560,2570,2560,5947
20241007,151000,232842680,2560,2560,2560,2560,3
20241007,150900,232835000,2570,2570,2570,2570,0
20241007,150800,232835000,2570,2570,2570,2570,0
20241007,150700,232835000,2570,2570,2570,2570,10
20241007,150600,232809300,2570,2570,2570,2570,0
20241007,150500,232809300,2570,2570,2570,2570,0
20241007,150400,232809300,2570,2570,2570,2570,39
20241007,150300,232709070,2570,2570,2570,2570,100
20241007,150200,232452070,2570,2570,2570,2570,110
20241007,150100,232169370,2570,2570,2570,2570,1
20241007,150000,232166800,2555,2555,2555,2555,0
20241007,145900,232166800,2555,2560,2560,2555,400
20241007,145800,231143075,2570,2570,2570,2570,14
20241007,145700,231107095,2570,2570,2570,2570,30
20241007,145600,231029995,2570,2570,2570,2570,1
20241007,145500,231027425,2560,2560,2560,2560,0
20241007,145400,231027425,2560,2560,2560,2560,0
20241007,145300,231027425,2560,2560,2560,2560,1787
20241007,145200,226452705,2560,2560,2560,2560,0
20241007,145100,226452705,2560,2560,2560,2560,1000
20241007,145000,223892705,2565,2560,2565,2560,54
20241007,144900,223754460,2555,2555,2555,2555,0
20241007,144800,223754460,2555,2555,2555,2555,0
20241007,144700,223754460,2555,2555,2555,2555,0
20241007,144600,223754460,2555,2555,2555,2555,0
20241007,144500,223754460,2555,2565,2565,2555,2019
20241007,144400,218595725,2565,2565,2565,2560,334
20241007,144300,217740665,2555,2560,2560,2555,497
20241007,144200,216468420,2560,2560,2560,2560,0
20241007,144100,216468420,2560,2560,2560,2560,0
20241007,144000,216468420,2560,2560,2560,2560,871
20241007,143900,214238660,2560,2560,2560,2560,1199
20241007,143800,211169220,2560,2560,2560,2560,2506
20241007,143700,204753860,2560,2560,2560,2560,0
20241007,143600,204753860,2560,2560,2560,2560,0
20241007,143500,204753860,2560,2560,2560,2560,0
20241007,143400,204753860,2560,2560,2560,2560,0
20241007,143300,204753860,2560,2560,2560,2560,450
20241007,143200,203601860,2565,2565,2565,2565,0
20241007,143100,203601860,2565,2565,2565,2565,350
20241007,143000,202704110,2565,2565,2565,2565,2236
20241007,142900,196968770,2565,2565,2565,2565,5
20241007,142800,196955945,2565,2565,2565,2565,0
20241007,142700,196955945,2565,2565,2565,2565,0
20241007,142600,196955945,2565,2565,2565,2565,0
20241007,142500,196955945,2565,2565,2565,2565,46
20241007,142400,196837955,2565,2565,2565,2565,0
20241007,142300,196837955,2565,2565,2565,2565,2309
20241007,142200,190915370,2565,2565,2565,2565,2064
20241007,142100,185621210,2565,2565,2565,2565,0
20241007,142000,185621210,2565,2565,2565,2565,0
20241007,141900,185621210,2565,2565,2565,2565,0
20241007,141800,185621210,2565,2560,2565,2560,2767
20241007,141700,178537670,2565,2565,2565,2565,0
20241007,141600,178537670,2565,2565,2565,2565,0
20241007,141500,178537670,2565,2565,2565,2565,0
20241007,141400,178537670,2565,2560,2565,2560,6764
20241007,141300,161213010,2565,2565,2565,2565,152
20241007,141200,160823130,2570,2570,2570,2570,0
20241007,141100,160823130,2570,2570,2570,2570,14
20241007,141000,160787150,2570,2570,2570,2570,0
20241007,140900,160787150,2570,2570,2570,2570,658
20241007,140800,159096090,2570,2570,2570,2570,0
20241007,140700,159096090,2570,2570,2570,2570,0
20241007,140600,159096090,2570,2570,2570,2570,33
20241007,140500,159011280,2565,2565,2565,2565,127
20241007,140400,158685525,2570,2570,2570,2570,0
20241007,140300,158685525,2570,2570,2570,2570,0
20241007,140200,158685525,2570,2570,2570,2570,0
20241007,140100,158685525,2570,2570,2570,2570,0
20241007,140000,158685525,2570,2570,2570,2570,0
20241007,135900,158685525,2570,2570,2570,2570,5
20241007,135800,158672675,2560,2560,2560,2560,0
20241007,135700,158672675,2560,2560,2560,2560,3
20241007,135600,158664995,2560,2560,2560,2560,0
20241007,135500,158664995,2560,2560,2560,2560,0
20241007,135400,158664995,2560,2560,2560,2560,0
20241007,135300,158664995,2560,2560,2560,2560,0
20241007,135200,158664995,2560,2560,2560,2560,0
20241007,135100,158664995,2560,2565,2565,2560,112
20241007,135000,158378150,2565,2565,2565,2565,475
20241007,134900,157159775,2565,2565,2565,2565,1
20241007,134800,157157210,2565,2565,2565,2565,0
20241007,134700,157157210,2565,2565,2565,2565,50
20241007,134600,157028960,2565,2565,2565,2565,422
20241007,134500,155946530,2565,2565,2565,2565,52
20241007,134400,155813150,2570,2570,2570,2570,1
20241007,134300,155810580,2565,2565,2565,2565,0
20241007,134200,155810580,2565,2565,2565,2565,0
20241007,134100,155810580,2565,2565,2565,2565,0
20241007,134000,155810580,2565,2565,2565,2565,274
20241007,133900,155107770,2570,2570,2570,2570,1
20241007,133800,155105200,2565,2570,2570,2565,83
20241007,133700,154891935,2575,2575,2575,2575,2
20241007,133600,154886785,2575,2575,2575,2575,0
20241007,133500,154886785,2575,2575,2575,2575,0
20241007,133400,154886785,2575,2575,2575,2575,0
20241007,133300,154886785,2575,2575,2575,2575,0
20241007,133200,154886785,2575,2575,2575,2575,0
20241007,133100,154886785,2575,2575,2575,2575,0
20241007,133000,154886785,2575,2575,2575,2575,0
20241007,132900,154886785,2575,2575,2575,2575,19
20241007,132800,154837860,2570,2575,2575,2570,3
20241007,132700,154830145,2575,2575,2575,2575,0
20241007,132600,154830145,2575,2575,2575,2575,0
20241007,132500,154830145,2575,2575,2575,2575,0
20241007,132400,154830145,2575,2575,2575,2575,0
20241007,132300,154830145,2575,2575,2575,2575,0
20241007,132200,154830145,2575,2575,2575,2575,1
20241007,132100,154827570,2575,2575,2575,2575,0
20241007,132000,154827570,2575,2575,2575,2575,0
20241007,131900,154827570,2575,2575,2575,2575,0
20241007,131800,154827570,2575,2575,2575,2575,19
20241007,131700,154778645,2570,2570,2570,2570,6273
20241007,131600,138657035,2570,2565,2570,2565,51
20241007,131500,138526215,2565,2560,2565,2560,987
20241007,131400,135998250,2560,2560,2560,2560,5
20241007,131300,135985450,2560,2560,2560,2560,0
20241007,131200,135985450,2560,2560,2560,2560,0
20241007,131100,135985450,2560,2560,2560,2560,0
20241007,131000,135985450,2560,2560,2560,2560,252
20241007,130900,135340330,2560,2560,2560,2560,0
20241007,130800,135340330,2560,2560,2560,2560,20
20241007,130700,135289130,2560,2560,2560,2560,0
20241007,130600,135289130,2560,2560,2560,2560,0
20241007,130500,135289130,2560,2560,2560,2560,308
20241007,130400,134500650,2560,2560,2560,2560,200
20241007,130300,133988650,2560,2560,2560,2560,0
20241007,130200,133988650,2560,2560,2560,2560,0
20241007,130100,133988650,2560,2560,2560,2560,0
20241007,130000,133988650,2560,2560,2560,2560,0
20241007,125900,133988650,2560,2560,2560,2560,99
20241007,125800,133735210,2560,2560,2560,2560,0
20241007,125700,133735210,2560,2560,2560,2560,0
20241007,125600,133735210,2560,2560,2560,2560,40
20241007,125500,133632810,2565,2565,2565,2565,1
20241007,125400,133630245,2560,2560,2560,2560,0
20241007,125300,133630245,2560,2565,2565,2560,437
20241007,125200,132510025,2565,2565,2565,2565,200
20241007,125100,131997025,2570,2570,2570,2570,0
20241007,125000,131997025,2570,2570,2570,2570,16
20241007,124900,131955905,2570,2570,2570,2570,0
20241007,124800,131955905,2570,2570,2570,2570,100
20241007,124700,131698905,2570,2570,2570,2570,0
20241007,124600,131698905,2570,2570,2570,2570,0
20241007,124500,131698905,2570,2570,2570,2570,0
20241007,124400,131698905,2570,2570,2570,2570,0
20241007,124300,131698905,2570,2570,2570,2570,0
20241007,124200,131698905,2570,2565,2570,2565,2
20241007,124100,131693770,2565,2565,2565,2565,0
20241007,124000,131693770,2565,2565,2565,2565,200
20241007,123900,131180770,2565,2565,2565,2565,300
20241007,123800,130411270,2565,2565,2565,2560,208
20241007,123700,129877785,2560,2560,2560,2560,50
20241007,123600,129749785,2565,2565,2565,2565,1
20241007,123500,129747220,2545,2545,2545,2545,0
20241007,123400,129747220,2545,2550,2550,2545,992
20241007,123300,127222215,2550,2550,2550,2550,0
20241007,123200,127222215,2550,2550,2550,2550,0
20241007,123100,127222215,2550,2550,2550,2550,0
20241007,123000,127222215,2550,2550,2550,2550,4555
20241007,122900,115606965,2550,2550,2550,2550,1000
20241007,122800,113056965,2550,2550,2550,2550,0
20241007,122700,113056965,2550,2550,2550,2550,0
20241007,122600,113056965,2550,2550,2550,2550,0
20241007,122500,113056965,2550,2550,2550,2550,0
20241007,122400,113056965,2550,2550,2550,2550,0
20241007,122300,113056965,2550,2550,2550,2550,106
20241007,122200,112786665,2550,2550,2550,2550,0
20241007,122100,112786665,2550,2550,2550,2550,0
20241007,122000,112786665,2550,2550,2550,2550,0
20241007,121900,112786665,2550,2550,2550,2550,0
20241007,121800,112786665,2550,2550,2550,2550,0
20241007,121700,112786665,2550,2550,2550,2550,53
20241007,121600,112651515,2560,2560,2560,2560,0
20241007,121500,112651515,2560,2560,2560,2560,0
20241007,121400,112651515,2560,2560,2560,2560,5
20241007,121300,112638715,2565,2565,2565,2565,0
20241007,121200,112638715,2565,2565,2565,2565,0
20241007,121100,112638715,2565,2565,2565,2565,1
20241007,121000,112636150,2565,2565,2565,2565,156
20241007,120900,112236010,2565,2565,2565,2565,33
20241007,120800,112151365,2550,2550,2550,2550,2000
20241007,120700,107051365,2550,2565,2565,2550,7125
20241007,120600,88874235,2555,2555,2555,2555,104
20241007,120500,88608515,2555,2555,2555,2555,20
20241007,120400,88557415,2565,2565,2565,2565,100
20241007,120300,88300915,2565,2565,2565,2565,0
20241007,120200,88300915,2565,2565,2565,2565,0
20241007,120100,88300915,2565,2565,2565,2565,1
20241007,120000,88298350,2555,2555,2555,2555,0
20241007,115900,88298350,2555,2555,2555,2555,0
20241007,115800,88298350,2555,2555,2555,2555,0
20241007,115700,88298350,2555,2555,2555,2555,0
20241007,115600,88298350,2555,2555,2555,2555,100
20241007,115500,88042850,2565,2565,2565,2565,0
20241007,115400,88042850,2565,2565,2565,2565,0
20241007,115300,88042850,2565,2565,2565,2565,0
20241007,115200,88042850,2565,2565,2565,2565,0
20241007,115100,88042850,2565,2565,2565,2565,0
20241007,115000,88042850,2565,2565,2565,2565,0
20241007,114900,88042850,2565,2565,2565,2565,0
20241007,114800,88042850,2565,2565,2565,2565,0
20241007,114700,88042850,2565,2560,2565,2555,127
20241007,114600,87718225,2565,2565,2565,2565,38
20241007,114500,87620755,2560,2560,2560,2560,98
20241007,114400,87369875,2560,2560,2560,2560,0
20241007,114300,87369875,2560,2565,2565,2560,130
20241007,114200,87036495,2560,2560,2560,2560,0
20241007,114100,87036495,2560,2565,2565,2560,22
20241007,114000,86980075,2555,2555,2555,2555,0
20241007,113900,86980075,2555,2565,2565,2555,46
20241007,113800,86862095,2570,2570,2570,2570,0
20241007,113700,86862095,2570,2570,2570,2570,1
20241007,113600,86859525,2555,2570,2570,2555,2
20241007,113500,86854400,2555,2555,2555,2555,0
20241007,113400,86854400,2555,2555,2555,2555,1
20241007,113300,86851845,2555,2555,2555,2555,3
20241007,113200,86844180,2565,2565,2565,2565,0
20241007,113100,86844180,2565,2565,2565,2565,0
20241007,113000,86844180,2565,2565,2565,2565,0
20241007,112900,86844180,2565,2565,2565,2565,0
20241007,112800,86844180,2565,2565,2565,2565,0
20241007,112700,86844180,2565,2555,2565,2550,39
20241007,112600,86744590,2565,2565,2565,2565,0
20241007,112500,86744590,2565,2565,2565,2565,0
20241007,112400,86744590,2565,2565,2565,2565,1
20241007,112300,86742025,2550,2550,2550,2550,0
20241007,112200,86742025,2550,2550,2550,2550,0
20241007,112100,86742025,2550,2550,2550,2550,0
20241007,112000,86742025,2550,2550,2550,2550,0
20241007,111900,86742025,2550,2550,2550,2550,201
20241007,111800,86229475,2550,2550,2550,2550,0
20241007,111700,86229475,2550,2550,2550,2550,0
20241007,111600,86229475,2550,2550,2550,2550,0
20241007,111500,86229475,2550,2550,2550,2550,0
20241007,111400,86229475,2550,2550,2550,2550,0
20241007,111300,86229475,2550,2550,2550,2550,0
20241007,111200,86229475,2550,2550,2550,2550,44
20241007,111100,86117275,2550,2570,2570,2550,201
20241007,111000,85604705,2555,2555,2555,2555,42
20241007,110900,85497395,2555,2555,2555,2555,0
20241007,110800,85497395,2555,2555,2555,2555,1
20241007,110700,85494840,2555,2555,2555,2555,0
20241007,110600,85494840,2555,2555,2555,2555,111
20241007,110500,85211235,2555,2555,2555,2555,235
20241007,110400,84610810,2565,2565,2565,2565,387
20241007,110300,83618155,2565,2565,2565,2565,1
20241007,110200,83615590,2555,2555,2555,2555,0
20241007,110100,83615590,2555,2555,2555,2555,2
20241007,110000,83610480,2560,2560,2560,2560,5
20241007,105900,83597680,2555,2555,2555,2555,31
20241007,105800,83518475,2555,2555,2555,2555,581
20241007,105700,82034020,2555,2555,2555,2555,0
20241007,105600,82034020,2555,2555,2555,2555,0
20241007,105500,82034020,2555,2555,2555,2555,1159
20241007,105400,79072775,2555,2555,2555,2555,0
20241007,105300,79072775,2555,2555,2555,2555,0
20241007,105200,79072775,2555,2555,2555,2555,1100
20241007,105100,76262275,2555,2550,2555,2550,109
20241007,105000,75984280,2555,2555,2555,2555,0
20241007,104900,75984280,2555,2555,2555,2555,0
20241007,104800,75984280,2555,2555,2555,2555,1
20241007,104700,75981725,2550,2550,2550,2550,0
20241007,104600,75981725,2550,2550,2550,2550,0
20241007,104500,75981725,2550,2550,2550,2550,0
20241007,104400,75981725,2550,2550,2550,2550,0
20241007,104300,75981725,2550,2550,2550,2550,60
20241007,104200,75828725,2550,2550,2550,2550,50
20241007,104100,75701225,2550,2550,2550,2550,0
20241007,104000,75701225,2550,2550,2550,2550,50
20241007,103900,75573725,2555,2555,2555,2555,0
20241007,103800,75573725,2555,2555,2555,2555,1
20241007,103700,75571170,2545,2545,2545,2545,0
20241007,103600,75571170,2545,2545,2545,2545,0
20241007,103500,75571170,2545,2545,2545,2545,0
20241007,103400,75571170,2545,2545,2545,2545,0
20241007,103300,75571170,2545,2545,2545,2545,0
20241007,103200,75571170,2545,2545,2545,2545,0
20241007,103100,75571170,2545,2545,2545,2545,500
20241007,103000,74298670,2550,2550,2550,2550,225
20241007,102900,73724920,2550,2550,2550,2550,0
20241007,102800,73724920,2550,2550,2550,2550,20
20241007,102700,73673920,2555,2555,2555,2555,0
20241007,102600,73673920,2555,2555,2555,2555,0
20241007,102500,73673920,2555,2555,2555,2555,0
20241007,102400,73673920,2555,2555,2555,2555,0
20241007,102300,73673920,2555,2555,2555,2555,0
20241007,102200,73673920,2555,2555,2555,2555,6
20241007,102100,73658590,2555,2555,2555,2555,30
20241007,102000,73581940,2555,2555,2555,2555,300
20241007,101900,72815440,2545,2555,2555,2545,9
20241007,101800,72792525,2540,2545,2545,2540,6025
20241007,101700,57480340,2545,2550,2550,2545,1927
20241007,101600,52576000,2555,2555,2555,2555,1
20241007,101500,52573445,2555,2555,2555,2555,44
20241007,101400,52461025,2550,2550,2550,2550,0
20241007,101300,52461025,2550,2550,2550,2550,4
20241007,101200,52450825,2550,2550,2550,2550,47
20241007,101100,52330975,2550,2555,2555,2550,416
20241007,101000,51269095,2550,2550,2550,2550,110
20241007,100900,50988595,2550,2550,2550,2550,2
20241007,100800,50983495,2555,2555,2555,2555,3
20241007,100700,50975830,2555,2555,2555,2555,2
20241007,100600,50970720,2555,2555,2555,2555,1
20241007,100500,50968165,2555,2555,2555,2555,2
20241007,100400,50963055,2555,2555,2555,2555,0
20241007,100300,50963055,2555,2555,2555,2555,0
20241007,100200,50963055,2555,2555,2555,2555,12
20241007,100100,50932395,2555,2555,2555,2555,0
20241007,100000,50932395,2555,2555,2555,2555,0
20241007,095900,50932395,2555,2555,2555,2555,2
20241007,095800,50927285,2560,2560,2560,2560,18
20241007,095700,50881205,2565,2565,2565,2565,0
20241007,095600,50881205,2565,2565,2565,2565,0
20241007,095500,50881205,2565,2565,2565,2565,0
20241007,095400,50881205,2565,2565,2565,2565,1
20241007,095300,50878640,2545,2545,2545,2545,900
20241007,095200,48588140,2545,2545,2545,2545,0
20241007,095100,48588140,2545,2545,2545,2545,2
20241007,095000,48583050,2545,2545,2545,2545,494
20241007,094900,47325820,2565,2565,2565,2565,0
20241007,094800,47325820,2565,2565,2565,2565,0
20241007,094700,47325820,2565,2565,2565,2565,2
20241007,094600,47320690,2565,2565,2565,2565,38
20241007,094500,47223220,2565,2565,2565,2565,12
20241007,094400,47192440,2565,2565,2565,2565,2
20241007,094300,47187310,2565,2565,2565,2565,150
20241007,094200,46802560,2565,2560,2565,2560,351
20241007,094100,45903315,2540,2550,2550,2540,865
20241007,094000,43704170,2550,2550,2550,2550,0
20241007,093900,43704170,2550,2550,2550,2550,200
20241007,093800,43194170,2550,2550,2550,2550,0
20241007,093700,43194170,2550,2550,2550,2550,287
20241007,093600,42462320,2550,2550,2550,2550,0
20241007,093500,42462320,2550,2550,2550,2550,0
20241007,093400,42462320,2550,2545,2550,2540,207
20241007,093300,41936455,2550,2550,2550,2550,13
20241007,093200,41903305,2550,2550,2550,2550,2
20241007,093100,41898205,2550,2550,2550,2550,0
20241007,093000,41898205,2550,2550,2550,2550,0
20241007,092900,41898205,2550,2550,2550,2550,2
20241007,092800,41893105,2550,2550,2550,2550,500
20241007,092700,40618105,2540,2545,2545,2540,181
20241007,092600,40158175,2550,2555,2555,2550,5
20241007,092500,40145415,2560,2560,2560,2560,0
20241007,092400,40145415,2560,2560,2560,2560,1
20241007,092300,40142855,2560,2560,2560,2560,0
20241007,092200,40142855,2560,2550,2560,2550,447
20241007,092100,38998795,2540,2545,2545,2540,2442
20241007,092000,32791670,2555,2555,2555,2555,3
20241007,091900,32784005,2555,2555,2555,2555,1144
20241007,091800,29861085,2555,2545,2555,2545,226
20241007,091700,29285355,2545,2545,2545,2545,0
20241007,091600,29285355,2545,2545,2545,2545,0
20241007,091500,29285355,2545,2545,2545,2545,0
20241007,091400,29285355,2545,2545,2545,2545,610
20241007,091300,27732905,2555,2555,2555,2555,5
20241007,091200,27720130,2545,2545,2545,2545,500
20241007,091100,26447630,2545,2550,2555,2545,623
20241007,091000,24861815,2555,2555,2555,2555,0
20241007,090900,24861815,2555,2555,2555,2555,8
20241007,090800,24841375,2550,2550,2550,2550,622
20241007,090700,23255275,2550,2550,2550,2550,300
20241007,090600,22490275,2555,2555,2555,2555,10
20241007,090500,22464725,2550,2560,2560,2550,6453
20241007,090400,5989635,2560,2560,2560,2560,80
20241007,090300,5784835,2570,2570,2570,2570,0
20241007,090200,5784835,2570,2570,2570,2570,5
20241007,090100,5771985,2570,2570,2570,2570,170
20241007,090000,5335085,2580,2545,2580,2545,2094