KissMeData/019540/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190900,81346070,4220,4220,4220,4220,1579
20241007,190800,81346070,4220,4220,4220,4220,0
20241007,190700,81346070,4220,4220,4220,4220,0
20241007,190600,81346070,4220,4220,4220,4220,0
20241007,190500,81346070,4220,4220,4220,4220,0
20241007,190400,81346070,4220,4220,4220,4220,0
20241007,190300,81346070,4220,4220,4220,4220,0
20241007,190200,81346070,4220,4220,4220,4220,0
20241007,190100,81346070,4220,4220,4220,4220,0
20241007,190000,81346070,4220,4220,4220,4220,0
20241007,185900,81346070,4220,4220,4220,4220,0
20241007,185800,81346070,4220,4220,4220,4220,0
20241007,185700,81346070,4220,4220,4220,4220,0
20241007,185600,81346070,4220,4220,4220,4220,0
20241007,185500,81346070,4220,4220,4220,4220,0
20241007,185400,81346070,4220,4220,4220,4220,0
20241007,185300,81346070,4220,4220,4220,4220,0
20241007,185200,81346070,4220,4220,4220,4220,0
20241007,185100,81346070,4220,4220,4220,4220,0
20241007,185000,81346070,4220,4220,4220,4220,0
20241007,184900,81346070,4220,4220,4220,4220,0
20241007,184800,81346070,4220,4220,4220,4220,0
20241007,184700,81346070,4220,4220,4220,4220,0
20241007,184600,81346070,4220,4220,4220,4220,0
20241007,184500,81346070,4220,4220,4220,4220,0
20241007,184400,81346070,4220,4220,4220,4220,0
20241007,184300,81346070,4220,4220,4220,4220,0
20241007,184200,81346070,4220,4220,4220,4220,0
20241007,184100,81346070,4220,4220,4220,4220,0
20241007,184000,81346070,4220,4220,4220,4220,0
20241007,183900,81346070,4220,4220,4220,4220,1579
20241007,183800,81346070,4220,4220,4220,4220,0
20241007,183700,81346070,4220,4220,4220,4220,0
20241007,183600,81346070,4220,4220,4220,4220,0
20241007,183500,81346070,4220,4220,4220,4220,0
20241007,183400,81346070,4220,4220,4220,4220,0
20241007,183300,81346070,4220,4220,4220,4220,0
20241007,183200,81346070,4220,4220,4220,4220,0
20241007,183100,81346070,4220,4220,4220,4220,0
20241007,183000,81346070,4220,4220,4220,4220,0
20241007,182900,81346070,4220,4220,4220,4220,0
20241007,182800,81346070,4220,4220,4220,4220,0
20241007,182700,81346070,4220,4220,4220,4220,0
20241007,182600,81346070,4220,4220,4220,4220,0
20241007,182500,81346070,4220,4220,4220,4220,0
20241007,182400,81346070,4220,4220,4220,4220,0
20241007,182300,81346070,4220,4220,4220,4220,0
20241007,182200,81346070,4220,4220,4220,4220,0
20241007,182100,81346070,4220,4220,4220,4220,0
20241007,182000,81346070,4220,4220,4220,4220,0
20241007,181900,81346070,4220,4220,4220,4220,0
20241007,181800,81346070,4220,4220,4220,4220,0
20241007,181700,81346070,4220,4220,4220,4220,0
20241007,181600,81346070,4220,4220,4220,4220,0
20241007,181500,81346070,4220,4220,4220,4220,0
20241007,181400,81346070,4220,4220,4220,4220,0
20241007,181300,81346070,4220,4220,4220,4220,0
20241007,181200,81346070,4220,4220,4220,4220,0
20241007,181100,81346070,4220,4220,4220,4220,0
20241007,181000,81346070,4220,4220,4220,4220,0
20241007,180900,81346070,4220,4220,4220,4220,1579
20241007,180800,81346070,4220,4220,4220,4220,0
20241007,180700,81346070,4220,4220,4220,4220,0
20241007,180600,81346070,4220,4220,4220,4220,0
20241007,180500,81346070,4220,4220,4220,4220,0
20241007,180400,81346070,4220,4220,4220,4220,0
20241007,180300,81346070,4220,4220,4220,4220,0
20241007,180200,81346070,4220,4220,4220,4220,0
20241007,180100,81346070,4220,4220,4220,4220,0
20241007,180000,81346070,4220,4220,4220,4220,0
20241007,175900,81346070,4220,4220,4220,4220,0
20241007,175800,81346070,4220,4220,4220,4220,0
20241007,175700,81346070,4220,4220,4220,4220,0
20241007,175600,81346070,4220,4220,4220,4220,0
20241007,175500,81346070,4220,4220,4220,4220,0
20241007,175400,81346070,4220,4220,4220,4220,0
20241007,175300,81346070,4220,4220,4220,4220,0
20241007,175200,81346070,4220,4220,4220,4220,0
20241007,175100,81346070,4220,4220,4220,4220,0
20241007,175000,81346070,4220,4220,4220,4220,0
20241007,174900,81346070,4220,4220,4220,4220,0
20241007,174800,81346070,4220,4220,4220,4220,0
20241007,174700,81346070,4220,4220,4220,4220,0
20241007,174600,81346070,4220,4220,4220,4220,0
20241007,174500,81346070,4220,4220,4220,4220,0
20241007,174400,81346070,4220,4220,4220,4220,0
20241007,174300,81346070,4220,4220,4220,4220,0
20241007,174200,81346070,4220,4220,4220,4220,0
20241007,174100,81346070,4220,4220,4220,4220,0
20241007,174000,81346070,4220,4220,4220,4220,0
20241007,173900,81346070,4220,4220,4220,4220,1579
20241007,173800,81346070,4220,4220,4220,4220,0
20241007,173700,81346070,4220,4220,4220,4220,0
20241007,173600,81346070,4220,4220,4220,4220,0
20241007,173500,81346070,4220,4220,4220,4220,0
20241007,173400,81346070,4220,4220,4220,4220,0
20241007,173300,81346070,4220,4220,4220,4220,0
20241007,173200,81346070,4220,4220,4220,4220,0
20241007,173100,81346070,4220,4220,4220,4220,0
20241007,173000,81346070,4220,4220,4220,4220,0
20241007,172900,81346070,4220,4220,4220,4220,0
20241007,172800,81346070,4220,4220,4220,4220,0
20241007,172700,81346070,4220,4220,4220,4220,0
20241007,172600,81346070,4220,4220,4220,4220,0
20241007,172500,81346070,4220,4220,4220,4220,0
20241007,172400,81346070,4220,4220,4220,4220,0
20241007,172300,81346070,4220,4220,4220,4220,0
20241007,172200,81346070,4220,4220,4220,4220,0
20241007,172100,81346070,4220,4220,4220,4220,0
20241007,172000,81346070,4220,4220,4220,4220,0
20241007,171900,81346070,4220,4220,4220,4220,0
20241007,171800,81346070,4220,4220,4220,4220,0
20241007,171700,81346070,4220,4220,4220,4220,0
20241007,171600,81346070,4220,4220,4220,4220,0
20241007,171500,81346070,4220,4220,4220,4220,0
20241007,171400,81346070,4220,4220,4220,4220,0
20241007,171300,81346070,4220,4220,4220,4220,0
20241007,171200,81346070,4220,4220,4220,4220,0
20241007,171100,81346070,4220,4220,4220,4220,0
20241007,171000,81346070,4220,4220,4220,4220,0
20241007,170900,81346070,4220,4220,4220,4220,1579
20241007,170800,81346070,4220,4220,4220,4220,0
20241007,170700,81346070,4220,4220,4220,4220,0
20241007,170600,81346070,4220,4220,4220,4220,0
20241007,170500,81346070,4220,4220,4220,4220,0
20241007,170400,81346070,4220,4220,4220,4220,0
20241007,170300,81346070,4220,4220,4220,4220,0
20241007,170200,81346070,4220,4220,4220,4220,0
20241007,170100,81346070,4220,4220,4220,4220,0
20241007,170000,81346070,4220,4220,4220,4220,0
20241007,165900,81346070,4220,4220,4220,4220,0
20241007,165800,81346070,4220,4220,4220,4220,0
20241007,165700,81346070,4220,4220,4220,4220,0
20241007,165600,81346070,4220,4220,4220,4220,0
20241007,165500,81346070,4220,4220,4220,4220,0
20241007,165400,81346070,4220,4220,4220,4220,0
20241007,165300,81346070,4220,4220,4220,4220,0
20241007,165200,81346070,4220,4220,4220,4220,0
20241007,165100,81346070,4220,4220,4220,4220,0
20241007,165000,81346070,4220,4220,4220,4220,0
20241007,164900,81346070,4220,4220,4220,4220,0
20241007,164800,81346070,4220,4220,4220,4220,0
20241007,164700,81346070,4220,4220,4220,4220,0
20241007,164600,81346070,4220,4220,4220,4220,0
20241007,164500,81346070,4220,4220,4220,4220,0
20241007,164400,81346070,4220,4220,4220,4220,0
20241007,164300,81346070,4220,4220,4220,4220,0
20241007,164200,81346070,4220,4220,4220,4220,0
20241007,164100,81346070,4220,4220,4220,4220,0
20241007,164000,81346070,4220,4220,4220,4220,0
20241007,163900,81346070,4220,4220,4220,4220,1579
20241007,163800,81346070,4220,4220,4220,4220,0
20241007,163700,81346070,4220,4220,4220,4220,0
20241007,163600,81346070,4220,4220,4220,4220,0
20241007,163500,81346070,4220,4220,4220,4220,0
20241007,163400,81346070,4220,4220,4220,4220,0
20241007,163300,81346070,4220,4220,4220,4220,0
20241007,163200,81346070,4220,4220,4220,4220,0
20241007,163100,81346070,4220,4220,4220,4220,0
20241007,163000,81346070,4220,4220,4220,4220,0
20241007,162900,81346070,4220,4220,4220,4220,0
20241007,162800,81346070,4220,4220,4220,4220,0
20241007,162700,81346070,4220,4220,4220,4220,0
20241007,162600,81346070,4220,4220,4220,4220,0
20241007,162500,81346070,4220,4220,4220,4220,0
20241007,162400,81346070,4220,4220,4220,4220,0
20241007,162300,81346070,4220,4220,4220,4220,0
20241007,162200,81346070,4220,4220,4220,4220,0
20241007,162100,81346070,4220,4220,4220,4220,0
20241007,162000,81346070,4220,4220,4220,4220,0
20241007,161900,81346070,4220,4220,4220,4220,0
20241007,161800,81346070,4220,4220,4220,4220,0
20241007,161700,81346070,4220,4220,4220,4220,0
20241007,161600,81346070,4220,4220,4220,4220,0
20241007,161500,81346070,4220,4220,4220,4220,0
20241007,161400,81346070,4220,4220,4220,4220,0
20241007,161300,81346070,4220,4220,4220,4220,0
20241007,161200,81346070,4220,4220,4220,4220,0
20241007,161100,81346070,4220,4220,4220,4220,0
20241007,161000,81346070,4220,4220,4220,4220,0
20241007,160900,81346070,4220,4220,4220,4220,1579
20241007,160800,81346070,4220,4220,4220,4220,0
20241007,160700,81346070,4220,4220,4220,4220,0
20241007,160600,81346070,4220,4220,4220,4220,0
20241007,160500,81346070,4220,4220,4220,4220,0
20241007,160400,81346070,4220,4220,4220,4220,0
20241007,160300,81346070,4220,4220,4220,4220,0
20241007,160200,81346070,4220,4220,4220,4220,0
20241007,160100,81346070,4220,4220,4220,4220,0
20241007,160000,81346070,4220,4220,4220,4220,0
20241007,155900,81346070,4220,4220,4220,4220,0
20241007,155800,81346070,4220,4220,4220,4220,0
20241007,155700,81346070,4220,4220,4220,4220,0
20241007,155600,81346070,4220,4220,4220,4220,0
20241007,155500,81346070,4220,4220,4220,4220,0
20241007,155400,81346070,4220,4220,4220,4220,0
20241007,155300,81346070,4220,4220,4220,4220,0
20241007,155200,81346070,4220,4220,4220,4220,0
20241007,155100,81346070,4220,4220,4220,4220,0
20241007,155000,81346070,4220,4220,4220,4220,0
20241007,154900,81346070,4220,4220,4220,4220,0
20241007,154800,81346070,4220,4220,4220,4220,0
20241007,154700,81346070,4220,4220,4220,4220,0
20241007,154600,81346070,4220,4220,4220,4220,0
20241007,154500,81346070,4220,4220,4220,4220,0
20241007,154400,81346070,4220,4220,4220,4220,0
20241007,154300,81346070,4220,4220,4220,4220,0
20241007,154200,81346070,4220,4220,4220,4220,0
20241007,154100,81346070,4220,4220,4220,4220,0
20241007,154000,81346070,4220,4220,4220,4220,0
20241007,153900,81346070,4220,4220,4220,4220,1579
20241007,153800,81346070,4220,4220,4220,4220,0
20241007,153700,81346070,4220,4220,4220,4220,0
20241007,153600,81346070,4220,4220,4220,4220,0
20241007,153500,81346070,4220,4220,4220,4220,0
20241007,153400,81346070,4220,4220,4220,4220,0
20241007,153300,81346070,4220,4220,4220,4220,0
20241007,153200,81346070,4220,4220,4220,4220,0
20241007,153100,81346070,4220,4220,4220,4220,0
20241007,153000,81346070,4220,4220,4220,4220,1579
20241007,152900,74682690,4190,4190,4190,4190,0
20241007,152800,74682690,4190,4190,4190,4190,0
20241007,152700,74682690,4190,4190,4190,4190,0
20241007,152600,74682690,4190,4190,4190,4190,0
20241007,152500,74682690,4190,4190,4190,4190,0
20241007,152400,74682690,4190,4190,4190,4190,0
20241007,152300,74682690,4190,4190,4190,4190,0
20241007,152200,74682690,4190,4190,4190,4190,0
20241007,152100,74682690,4190,4190,4190,4190,0
20241007,152000,74682690,4190,4190,4190,4190,0
20241007,151900,74682690,4190,4190,4190,4180,209
20241007,151800,73808525,4180,4190,4190,4180,156
20241007,151700,73156145,4185,4185,4185,4185,10
20241007,151600,73114295,4190,4190,4190,4185,24
20241007,151500,73013745,4195,4195,4195,4195,25
20241007,151400,72908870,4195,4195,4195,4195,0
20241007,151300,72908870,4195,4195,4195,4195,0
20241007,151200,72908870,4195,4200,4200,4195,42
20241007,151100,72732530,4195,4195,4195,4195,7
20241007,151000,72703165,4190,4190,4190,4190,8
20241007,150900,72669645,4190,4185,4190,4185,9
20241007,150800,72631975,4185,4185,4185,4185,0
20241007,150700,72631975,4185,4185,4185,4185,3
20241007,150600,72619420,4185,4185,4185,4185,1
20241007,150500,72615235,4190,4190,4190,4190,0
20241007,150400,72615235,4190,4180,4190,4180,2
20241007,150300,72606865,4190,4180,4190,4180,2
20241007,150200,72598495,4175,4175,4175,4175,0
20241007,150100,72598495,4175,4175,4175,4175,0
20241007,150000,72598495,4175,4175,4175,4175,0
20241007,145900,72598495,4175,4175,4175,4175,0
20241007,145800,72598495,4175,4175,4175,4175,0
20241007,145700,72598495,4175,4185,4190,4175,62
20241007,145600,72339150,4175,4175,4175,4175,0
20241007,145500,72339150,4175,4195,4195,4175,1200
20241007,145400,67319300,4180,4210,4210,4180,1500
20241007,145300,61019995,4215,4215,4215,4215,20
20241007,145200,60935695,4210,4210,4210,4210,0
20241007,145100,60935695,4210,4210,4210,4210,0
20241007,145000,60935695,4210,4210,4210,4210,0
20241007,144900,60935695,4210,4210,4210,4210,0
20241007,144800,60935695,4210,4210,4210,4210,0
20241007,144700,60935695,4210,4210,4210,4210,0
20241007,144600,60935695,4210,4210,4210,4210,0
20241007,144500,60935695,4210,4210,4210,4210,0
20241007,144400,60935695,4210,4210,4210,4210,0
20241007,144300,60935695,4210,4210,4210,4210,0
20241007,144200,60935695,4210,4210,4210,4210,0
20241007,144100,60935695,4210,4210,4210,4210,0
20241007,144000,60935695,4210,4210,4210,4210,0
20241007,143900,60935695,4210,4210,4210,4210,0
20241007,143800,60935695,4210,4210,4210,4210,0
20241007,143700,60935695,4210,4210,4210,4210,0
20241007,143600,60935695,4210,4210,4210,4210,0
20241007,143500,60935695,4210,4210,4210,4210,7
20241007,143400,60906225,4215,4215,4215,4215,10
20241007,143300,60864075,4235,4235,4235,4235,0
20241007,143200,60864075,4235,4235,4235,4235,0
20241007,143100,60864075,4235,4235,4235,4235,0
20241007,143000,60864075,4235,4235,4235,4235,0
20241007,142900,60864075,4235,4235,4235,4235,0
20241007,142800,60864075,4235,4235,4235,4235,0
20241007,142700,60864075,4235,4235,4235,4235,0
20241007,142600,60864075,4235,4215,4235,4215,88
20241007,142500,60491710,4210,4210,4210,4210,0
20241007,142400,60491710,4210,4210,4210,4210,0
20241007,142300,60491710,4210,4210,4210,4210,0
20241007,142200,60491710,4210,4210,4210,4210,0
20241007,142100,60491710,4210,4210,4210,4210,0
20241007,142000,60491710,4210,4210,4210,4210,13
20241007,141900,60436980,4205,4205,4205,4205,0
20241007,141800,60436980,4205,4205,4205,4205,0
20241007,141700,60436980,4205,4205,4205,4205,0
20241007,141600,60436980,4205,4205,4205,4205,0
20241007,141500,60436980,4205,4205,4205,4205,0
20241007,141400,60436980,4205,4205,4205,4205,0
20241007,141300,60436980,4205,4205,4205,4205,0
20241007,141200,60436980,4205,4205,4205,4205,0
20241007,141100,60436980,4205,4205,4205,4205,0
20241007,141000,60436980,4205,4205,4205,4205,0
20241007,140900,60436980,4205,4205,4205,4205,0
20241007,140800,60436980,4205,4205,4205,4205,0
20241007,140700,60436980,4205,4205,4205,4205,0
20241007,140600,60436980,4205,4205,4205,4205,74
20241007,140500,60125810,4205,4205,4205,4205,1
20241007,140400,60121605,4200,4200,4200,4200,1
20241007,140300,60117405,4200,4200,4200,4200,0
20241007,140200,60117405,4200,4200,4200,4200,0
20241007,140100,60117405,4200,4200,4200,4200,0
20241007,140000,60117405,4200,4200,4200,4200,0
20241007,135900,60117405,4200,4200,4200,4200,0
20241007,135800,60117405,4200,4200,4200,4200,0
20241007,135700,60117405,4200,4200,4200,4200,0
20241007,135600,60117405,4200,4200,4200,4200,13
20241007,135500,60062805,4205,4205,4205,4205,0
20241007,135400,60062805,4205,4205,4205,4205,0
20241007,135300,60062805,4205,4205,4205,4205,0
20241007,135200,60062805,4205,4205,4205,4205,0
20241007,135100,60062805,4205,4205,4205,4205,0
20241007,135000,60062805,4205,4200,4205,4200,10
20241007,134900,60020790,4195,4190,4195,4180,174
20241007,134800,59293395,4190,4190,4190,4190,6
20241007,134700,59268255,4200,4200,4200,4200,0
20241007,134600,59268255,4200,4190,4200,4190,24
20241007,134500,59167510,4200,4200,4200,4200,0
20241007,134400,59167510,4200,4200,4200,4200,0
20241007,134300,59167510,4200,4200,4200,4200,0
20241007,134200,59167510,4200,4200,4200,4200,0
20241007,134100,59167510,4200,4180,4200,4180,254
20241007,134000,58105695,4185,4185,4185,4185,0
20241007,133900,58105695,4185,4195,4195,4185,209
20241007,133800,57230965,4195,4195,4195,4195,0
20241007,133700,57230965,4195,4195,4195,4195,0
20241007,133600,57230965,4195,4205,4205,4195,160
20241007,133500,56558715,4205,4215,4215,4200,528
20241007,133400,54338230,4215,4220,4225,4215,30
20241007,133300,54211755,4270,4270,4270,4270,0
20241007,133200,54211755,4270,4270,4270,4270,0
20241007,133100,54211755,4270,4270,4270,4270,0
20241007,133000,54211755,4270,4270,4270,4270,0
20241007,132900,54211755,4270,4215,4270,4215,55
20241007,132800,53979195,4215,4215,4215,4215,0
20241007,132700,53979195,4215,4215,4215,4215,0
20241007,132600,53979195,4215,4215,4215,4215,178
20241007,132500,53228925,4210,4210,4210,4210,8
20241007,132400,53195245,4210,4210,4210,4210,0
20241007,132300,53195245,4210,4210,4210,4210,0
20241007,132200,53195245,4210,4210,4210,4210,0
20241007,132100,53195245,4210,4210,4210,4210,0
20241007,132000,53195245,4210,4210,4210,4210,0
20241007,131900,53195245,4210,4210,4210,4210,0
20241007,131800,53195245,4210,4210,4210,4210,0
20241007,131700,53195245,4210,4210,4210,4210,0
20241007,131600,53195245,4210,4210,4210,4210,29
20241007,131500,53073155,4210,4210,4210,4210,0
20241007,131400,53073155,4210,4210,4210,4210,0
20241007,131300,53073155,4210,4210,4210,4210,0
20241007,131200,53073155,4210,4210,4210,4210,0
20241007,131100,53073155,4210,4210,4210,4210,0
20241007,131000,53073155,4210,4210,4210,4210,0
20241007,130900,53073155,4210,4210,4210,4210,0
20241007,130800,53073155,4210,4210,4210,4210,0
20241007,130700,53073155,4210,4210,4210,4210,0
20241007,130600,53073155,4210,4210,4210,4210,0
20241007,130500,53073155,4210,4210,4210,4210,0
20241007,130400,53073155,4210,4210,4210,4210,10
20241007,130300,53031055,4215,4215,4215,4215,0
20241007,130200,53031055,4215,4215,4215,4215,0
20241007,130100,53031055,4215,4215,4215,4215,0
20241007,130000,53031055,4215,4215,4215,4215,0
20241007,125900,53031055,4215,4215,4215,4215,0
20241007,125800,53031055,4215,4215,4215,4215,0
20241007,125700,53031055,4215,4215,4215,4215,0
20241007,125600,53031055,4215,4215,4215,4215,0
20241007,125500,53031055,4215,4215,4215,4215,0
20241007,125400,53031055,4215,4215,4215,4215,0
20241007,125300,53031055,4215,4215,4215,4215,0
20241007,125200,53031055,4215,4205,4215,4205,4
20241007,125100,53014215,4210,4205,4210,4205,22
20241007,125000,52921600,4210,4210,4210,4210,10
20241007,124900,52879500,4205,4205,4205,4205,2
20241007,124800,52871090,4205,4205,4205,4205,1
20241007,124700,52866885,4205,4205,4205,4205,0
20241007,124600,52866885,4205,4205,4205,4205,0
20241007,124500,52866885,4205,4205,4205,4205,1
20241007,124400,52862680,4205,4205,4205,4205,0
20241007,124300,52862680,4205,4205,4205,4205,0
20241007,124200,52862680,4205,4210,4210,4205,371
20241007,124100,51300880,4215,4215,4215,4215,0
20241007,124000,51300880,4215,4215,4215,4215,0
20241007,123900,51300880,4215,4215,4215,4215,0
20241007,123800,51300880,4215,4215,4215,4215,0
20241007,123700,51300880,4215,4215,4215,4215,0
20241007,123600,51300880,4215,4215,4215,4215,0
20241007,123500,51300880,4215,4215,4215,4215,0
20241007,123400,51300880,4215,4215,4215,4215,0
20241007,123300,51300880,4215,4215,4215,4215,0
20241007,123200,51300880,4215,4215,4215,4215,14
20241007,123100,51241870,4215,4215,4215,4215,0
20241007,123000,51241870,4215,4205,4220,4205,362
20241007,122900,49716105,4190,4210,4210,4190,2002
20241007,122800,41312380,4210,4210,4210,4210,1
20241007,122700,41308170,4210,4235,4235,4210,2777
20241007,122600,29585625,4235,4235,4235,4235,0
20241007,122500,29585625,4235,4235,4235,4235,0
20241007,122400,29585625,4235,4235,4235,4235,0
20241007,122300,29585625,4235,4235,4235,4235,0
20241007,122200,29585625,4235,4235,4235,4235,0
20241007,122100,29585625,4235,4235,4235,4235,0
20241007,122000,29585625,4235,4235,4235,4235,0
20241007,121900,29585625,4235,4235,4235,4235,7
20241007,121800,29555980,4235,4235,4235,4235,0
20241007,121700,29555980,4235,4235,4235,4235,0
20241007,121600,29555980,4235,4235,4235,4235,0
20241007,121500,29555980,4235,4235,4235,4235,0
20241007,121400,29555980,4235,4235,4235,4235,0
20241007,121300,29555980,4235,4235,4235,4235,0
20241007,121200,29555980,4235,4235,4235,4235,5
20241007,121100,29534805,4230,4230,4230,4230,2
20241007,121000,29526345,4250,4250,4250,4250,0
20241007,120900,29526345,4250,4250,4250,4250,0
20241007,120800,29526345,4250,4250,4250,4250,0
20241007,120700,29526345,4250,4250,4250,4250,0
20241007,120600,29526345,4250,4250,4250,4250,0
20241007,120500,29526345,4250,4250,4250,4250,0
20241007,120400,29526345,4250,4250,4250,4250,0
20241007,120300,29526345,4250,4250,4250,4250,0
20241007,120200,29526345,4250,4240,4250,4240,300
20241007,120100,28251360,4235,4235,4235,4235,0
20241007,120000,28251360,4235,4235,4235,4235,0
20241007,115900,28251360,4235,4235,4235,4235,0
20241007,115800,28251360,4235,4235,4235,4230,639
20241007,115700,25545820,4235,4240,4240,4235,4
20241007,115600,25528875,4245,4245,4245,4245,0
20241007,115500,25528875,4245,4245,4245,4245,0
20241007,115400,25528875,4245,4245,4245,4245,375
20241007,115300,23937000,4245,4245,4245,4245,0
20241007,115200,23937000,4245,4245,4245,4245,0
20241007,115100,23937000,4245,4245,4245,4245,0
20241007,115000,23937000,4245,4245,4245,4245,0
20241007,114900,23937000,4245,4245,4245,4245,0
20241007,114800,23937000,4245,4245,4245,4245,0
20241007,114700,23937000,4245,4245,4245,4245,0
20241007,114600,23937000,4245,4245,4245,4245,5
20241007,114500,23915775,4250,4250,4250,4250,0
20241007,114400,23915775,4250,4250,4250,4250,0
20241007,114300,23915775,4250,4250,4250,4250,0
20241007,114200,23915775,4250,4250,4250,4250,0
20241007,114100,23915775,4250,4250,4250,4250,0
20241007,114000,23915775,4250,4250,4250,4250,1
20241007,113900,23911525,4245,4245,4245,4245,1
20241007,113800,23907280,4240,4235,4240,4235,5
20241007,113700,23886085,4235,4235,4235,4235,1
20241007,113600,23881850,4235,4235,4235,4235,0
20241007,113500,23881850,4235,4235,4235,4235,1
20241007,113400,23877615,4235,4235,4235,4235,1
20241007,113300,23873380,4235,4235,4235,4235,1
20241007,113200,23869145,4235,4235,4235,4235,1
20241007,113100,23864910,4235,4235,4235,4235,1
20241007,113000,23860675,4235,4235,4235,4235,1
20241007,112900,23856440,4235,4235,4235,4235,0
20241007,112800,23856440,4235,4235,4235,4235,1
20241007,112700,23852205,4235,4235,4235,4235,1
20241007,112600,23847970,4235,4235,4235,4235,1
20241007,112500,23843735,4235,4235,4235,4235,0
20241007,112400,23843735,4235,4235,4235,4235,12
20241007,112300,23792915,4230,4230,4230,4230,0
20241007,112200,23792915,4230,4245,4245,4230,548
20241007,112100,21474030,4245,4245,4245,4245,1
20241007,112000,21469785,4245,4245,4245,4245,0
20241007,111900,21469785,4245,4245,4245,4245,0
20241007,111800,21469785,4245,4245,4245,4245,3
20241007,111700,21457050,4240,4240,4240,4240,0
20241007,111600,21457050,4240,4240,4240,4240,100
20241007,111500,21033050,4245,4240,4245,4240,3
20241007,111400,21020320,4240,4240,4240,4240,1
20241007,111300,21016080,4245,4245,4245,4245,0
20241007,111200,21016080,4245,4245,4245,4245,1
20241007,111100,21011835,4245,4245,4245,4245,0
20241007,111000,21011835,4245,4240,4245,4240,3
20241007,110900,20999105,4245,4245,4245,4245,0
20241007,110800,20999105,4245,4245,4245,4245,0
20241007,110700,20999105,4245,4240,4245,4240,3
20241007,110600,20986375,4240,4240,4240,4240,1
20241007,110500,20982135,4240,4240,4240,4240,1
20241007,110400,20977895,4240,4240,4240,4240,1
20241007,110300,20973655,4240,4240,4240,4240,1
20241007,110200,20969415,4240,4240,4240,4240,2
20241007,110100,20960935,4240,4240,4240,4240,1
20241007,110000,20956695,4240,4240,4240,4240,1
20241007,105900,20952455,4240,4240,4240,4240,1
20241007,105800,20948215,4240,4240,4240,4240,1
20241007,105700,20943975,4240,4240,4240,4240,1
20241007,105600,20939735,4240,4240,4240,4240,1
20241007,105500,20935495,4240,4240,4240,4240,1
20241007,105400,20931255,4240,4240,4240,4240,51
20241007,105300,20715015,4240,4240,4240,4240,1
20241007,105200,20710775,4240,4240,4240,4240,1
20241007,105100,20706535,4240,4240,4240,4240,1
20241007,105000,20702295,4240,4240,4240,4240,1
20241007,104900,20698055,4260,4260,4260,4260,0
20241007,104800,20698055,4260,4260,4260,4260,0
20241007,104700,20698055,4260,4260,4260,4260,0
20241007,104600,20698055,4260,4250,4260,4250,121
20241007,104500,20182605,4260,4240,4260,4240,44
20241007,104400,19995245,4235,4235,4235,4235,16
20241007,104300,19927485,4235,4235,4235,4235,9
20241007,104200,19889370,4235,4240,4240,4235,480
20241007,104100,17856085,4240,4245,4245,4240,483
20241007,104000,15807815,4245,4255,4255,4245,78
20241007,103900,15476235,4250,4250,4250,4250,1
20241007,103800,15471985,4250,4250,4250,4250,1
20241007,103700,15467735,4250,4250,4250,4250,2
20241007,103600,15459235,4260,4260,4260,4260,0
20241007,103500,15459235,4260,4260,4260,4260,8
20241007,103400,15425155,4270,4265,4270,4265,4
20241007,103300,15408080,4260,4260,4260,4260,92
20241007,103200,15016160,4255,4250,4255,4250,3
20241007,103100,15003400,4250,4250,4250,4250,1
20241007,103000,14999150,4250,4250,4250,4250,1
20241007,102900,14994900,4255,4255,4255,4255,8
20241007,102800,14960860,4255,4255,4255,4255,1
20241007,102700,14956605,4255,4255,4255,4255,1
20241007,102600,14952350,4255,4255,4255,4255,2
20241007,102500,14943840,4255,4255,4255,4255,1
20241007,102400,14939585,4255,4255,4255,4255,1
20241007,102300,14935330,4255,4255,4255,4255,1
20241007,102200,14931075,4255,4255,4255,4255,0
20241007,102100,14931075,4255,4250,4255,4250,39
20241007,102000,14765135,4250,4255,4255,4250,19
20241007,101900,14684295,4255,4255,4255,4255,1
20241007,101800,14680040,4255,4255,4255,4255,0
20241007,101700,14680040,4255,4250,4255,4250,3
20241007,101600,14667280,4255,4255,4255,4255,1
20241007,101500,14663025,4265,4265,4265,4265,4
20241007,101400,14645965,4265,4270,4270,4265,169
20241007,101300,13924960,4270,4270,4270,4270,1
20241007,101200,13920690,4270,4270,4270,4270,5
20241007,101100,13899340,4270,4270,4270,4270,2
20241007,101000,13890800,4270,4270,4270,4270,1
20241007,100900,13886530,4270,4270,4270,4270,3
20241007,100800,13873720,4270,4275,4275,4270,2
20241007,100700,13865175,4275,4275,4275,4275,1
20241007,100600,13860900,4285,4280,4285,4280,25
20241007,100500,13753835,4275,4275,4275,4275,1
20241007,100400,13749560,4275,4275,4275,4275,2
20241007,100300,13741010,4275,4275,4275,4275,25
20241007,100200,13634135,4275,4275,4275,4275,6
20241007,100100,13608485,4270,4270,4270,4270,2
20241007,100000,13599945,4270,4270,4270,4270,2
20241007,095900,13591405,4265,4265,4265,4265,0
20241007,095800,13591405,4265,4265,4265,4265,1
20241007,095700,13587140,4265,4265,4285,4265,74
20241007,095600,13270685,4260,4255,4260,4255,5
20241007,095500,13249395,4285,4285,4285,4285,0
20241007,095400,13249395,4285,4285,4285,4285,0
20241007,095300,13249395,4285,4255,4285,4255,50
20241007,095200,13035820,4245,4265,4265,4245,102
20241007,095100,12602790,4265,4255,4280,4255,54
20241007,095000,12372075,4245,4245,4245,4245,2
20241007,094900,12363585,4245,4245,4245,4245,4
20241007,094800,12346605,4275,4275,4275,4275,0
20241007,094700,12346605,4275,4275,4275,4275,0
20241007,094600,12346605,4275,4255,4275,4255,296
20241007,094500,11086940,4270,4275,4275,4270,4
20241007,094400,11069845,4265,4255,4265,4255,26
20241007,094300,10959185,4250,4245,4285,4245,113
20241007,094200,10478935,4245,4245,4245,4240,16
20241007,094100,10411035,4245,4245,4245,4245,0
20241007,094000,10411035,4245,4235,4245,4230,18
20241007,093900,10334720,4235,4250,4250,4235,39
20241007,093800,10169430,4245,4245,4245,4245,8
20241007,093700,10135470,4255,4255,4255,4255,0
20241007,093600,10135470,4255,4255,4255,4255,1
20241007,093500,10131215,4250,4250,4250,4250,47
20241007,093400,9931465,4240,4240,4240,4240,0
20241007,093300,9931465,4240,4235,4240,4230,32
20241007,093200,9796030,4250,4250,4250,4250,0
20241007,093100,9796030,4250,4255,4255,4250,113
20241007,093000,9315730,4290,4265,4290,4265,102
20241007,092900,8880305,4255,4260,4265,4255,730
20241007,092800,5770895,4260,4260,4260,4260,0
20241007,092700,5770895,4260,4260,4260,4260,0
20241007,092600,5770895,4260,4260,4260,4260,0
20241007,092500,5770895,4260,4260,4260,4260,0
20241007,092400,5770895,4260,4260,4260,4260,0
20241007,092300,5770895,4260,4260,4260,4260,0
20241007,092200,5770895,4260,4260,4260,4260,1
20241007,092100,5766635,4240,4240,4240,4240,162
20241007,092000,5079755,4240,4230,4240,4230,52
20241007,091900,4859485,4230,4230,4230,4230,0
20241007,091800,4859485,4230,4230,4230,4230,0
20241007,091700,4859485,4230,4230,4230,4230,0
20241007,091600,4859485,4230,4230,4230,4230,2
20241007,091500,4851025,4230,4230,4230,4230,3
20241007,091400,4838335,4220,4220,4220,4220,0
20241007,091300,4838335,4220,4220,4220,4220,0
20241007,091200,4838335,4220,4220,4220,4220,0
20241007,091100,4838335,4220,4220,4220,4220,29
20241007,091000,4715955,4215,4215,4220,4215,82
20241007,090900,4370030,4215,4215,4215,4215,4
20241007,090800,4353170,4210,4210,4220,4210,111
20241007,090700,3884790,4210,4210,4210,4210,3
20241007,090600,3872160,4220,4220,4220,4220,5
20241007,090500,3851060,4220,4220,4220,4220,144
20241007,090400,3243380,4205,4205,4205,4205,0
20241007,090300,3243380,4205,4205,4205,4205,13
20241007,090200,3188715,4205,4205,4205,4205,9
20241007,090100,3150870,4220,4220,4220,4220,6
20241007,090000,3125550,4220,4195,4220,4195,745