KissMeData/175140/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,203300,1512477515,4850,4850,4850,4850,4282
20241015,203200,1512477515,4850,4850,4850,4850,0
20241015,203100,1512477515,4850,4850,4850,4850,0
20241015,203000,1512477515,4850,4850,4850,4850,0
20241015,202900,1512477515,4850,4850,4850,4850,0
20241015,202800,1512477515,4850,4850,4850,4850,0
20241015,202700,1512477515,4850,4850,4850,4850,0
20241015,202600,1512477515,4850,4850,4850,4850,0
20241015,202500,1512477515,4850,4850,4850,4850,0
20241015,202400,1512477515,4850,4850,4850,4850,0
20241015,202300,1512477515,4850,4850,4850,4850,0
20241015,202200,1512477515,4850,4850,4850,4850,0
20241015,202100,1512477515,4850,4850,4850,4850,0
20241015,202000,1512477515,4850,4850,4850,4850,0
20241015,201900,1512477515,4850,4850,4850,4850,0
20241015,201800,1512477515,4850,4850,4850,4850,0
20241015,201700,1512477515,4850,4850,4850,4850,0
20241015,201600,1512477515,4850,4850,4850,4850,0
20241015,201500,1512477515,4850,4850,4850,4850,0
20241015,201400,1512477515,4850,4850,4850,4850,0
20241015,201300,1512477515,4850,4850,4850,4850,0
20241015,201200,1512477515,4850,4850,4850,4850,0
20241015,201100,1512477515,4850,4850,4850,4850,0
20241015,201000,1512477515,4850,4850,4850,4850,0
20241015,200900,1512477515,4850,4850,4850,4850,0
20241015,200800,1512477515,4850,4850,4850,4850,0
20241015,200700,1512477515,4850,4850,4850,4850,0
20241015,200600,1512477515,4850,4850,4850,4850,0
20241015,200500,1512477515,4850,4850,4850,4850,0
20241015,200400,1512477515,4850,4850,4850,4850,0
20241015,200300,1512477515,4850,4850,4850,4850,4282
20241015,200200,1512477515,4850,4850,4850,4850,0
20241015,200100,1512477515,4850,4850,4850,4850,0
20241015,200000,1512477515,4850,4850,4850,4850,0
20241015,195900,1512477515,4850,4850,4850,4850,0
20241015,195800,1512477515,4850,4850,4850,4850,0
20241015,195700,1512477515,4850,4850,4850,4850,0
20241015,195600,1512477515,4850,4850,4850,4850,0
20241015,195500,1512477515,4850,4850,4850,4850,0
20241015,195400,1512477515,4850,4850,4850,4850,0
20241015,195300,1512477515,4850,4850,4850,4850,0
20241015,195200,1512477515,4850,4850,4850,4850,0
20241015,195100,1512477515,4850,4850,4850,4850,0
20241015,195000,1512477515,4850,4850,4850,4850,0
20241015,194900,1512477515,4850,4850,4850,4850,0
20241015,194800,1512477515,4850,4850,4850,4850,0
20241015,194700,1512477515,4850,4850,4850,4850,0
20241015,194600,1512477515,4850,4850,4850,4850,0
20241015,194500,1512477515,4850,4850,4850,4850,0
20241015,194400,1512477515,4850,4850,4850,4850,0
20241015,194300,1512477515,4850,4850,4850,4850,0
20241015,194200,1512477515,4850,4850,4850,4850,0
20241015,194100,1512477515,4850,4850,4850,4850,0
20241015,194000,1512477515,4850,4850,4850,4850,0
20241015,193900,1512477515,4850,4850,4850,4850,0
20241015,193800,1512477515,4850,4850,4850,4850,0
20241015,193700,1512477515,4850,4850,4850,4850,0
20241015,193600,1512477515,4850,4850,4850,4850,0
20241015,193500,1512477515,4850,4850,4850,4850,0
20241015,193400,1512477515,4850,4850,4850,4850,0
20241015,193300,1512477515,4850,4850,4850,4850,4282
20241015,193200,1512477515,4850,4850,4850,4850,0
20241015,193100,1512477515,4850,4850,4850,4850,0
20241015,193000,1512477515,4850,4850,4850,4850,0
20241015,192900,1512477515,4850,4850,4850,4850,0
20241015,192800,1512477515,4850,4850,4850,4850,0
20241015,192700,1512477515,4850,4850,4850,4850,0
20241015,192600,1512477515,4850,4850,4850,4850,0
20241015,192500,1512477515,4850,4850,4850,4850,0
20241015,192400,1512477515,4850,4850,4850,4850,0
20241015,192300,1512477515,4850,4850,4850,4850,0
20241015,192200,1512477515,4850,4850,4850,4850,0
20241015,192100,1512477515,4850,4850,4850,4850,0
20241015,192000,1512477515,4850,4850,4850,4850,0
20241015,191900,1512477515,4850,4850,4850,4850,0
20241015,191800,1512477515,4850,4850,4850,4850,0
20241015,191700,1512477515,4850,4850,4850,4850,0
20241015,191600,1512477515,4850,4850,4850,4850,0
20241015,191500,1512477515,4850,4850,4850,4850,0
20241015,191400,1512477515,4850,4850,4850,4850,0
20241015,191300,1512477515,4850,4850,4850,4850,0
20241015,191200,1512477515,4850,4850,4850,4850,0
20241015,191100,1512477515,4850,4850,4850,4850,0
20241015,191000,1512477515,4850,4850,4850,4850,0
20241015,190900,1512477515,4850,4850,4850,4850,0
20241015,190800,1512477515,4850,4850,4850,4850,0
20241015,190700,1512477515,4850,4850,4850,4850,0
20241015,190600,1512477515,4850,4850,4850,4850,0
20241015,190500,1512477515,4850,4850,4850,4850,0
20241015,190400,1512477515,4850,4850,4850,4850,0
20241015,190300,1512477515,4850,4850,4850,4850,4282
20241015,190200,1512477515,4850,4850,4850,4850,0
20241015,190100,1512477515,4850,4850,4850,4850,0
20241015,190000,1512477515,4850,4850,4850,4850,0
20241015,185900,1512477515,4850,4850,4850,4850,0
20241015,185800,1512477515,4850,4850,4850,4850,0
20241015,185700,1512477515,4850,4850,4850,4850,0
20241015,185600,1512477515,4850,4850,4850,4850,0
20241015,185500,1512477515,4850,4850,4850,4850,0
20241015,185400,1512477515,4850,4850,4850,4850,0
20241015,185300,1512477515,4850,4850,4850,4850,0
20241015,185200,1512477515,4850,4850,4850,4850,0
20241015,185100,1512477515,4850,4850,4850,4850,0
20241015,185000,1512477515,4850,4850,4850,4850,0
20241015,184900,1512477515,4850,4850,4850,4850,0
20241015,184800,1512477515,4850,4850,4850,4850,0
20241015,184700,1512477515,4850,4850,4850,4850,0
20241015,184600,1512477515,4850,4850,4850,4850,0
20241015,184500,1512477515,4850,4850,4850,4850,0
20241015,184400,1512477515,4850,4850,4850,4850,0
20241015,184300,1512477515,4850,4850,4850,4850,0
20241015,184200,1512477515,4850,4850,4850,4850,0
20241015,184100,1512477515,4850,4850,4850,4850,0
20241015,184000,1512477515,4850,4850,4850,4850,0
20241015,183900,1512477515,4850,4850,4850,4850,0
20241015,183800,1512477515,4850,4850,4850,4850,0
20241015,183700,1512477515,4850,4850,4850,4850,0
20241015,183600,1512477515,4850,4850,4850,4850,0
20241015,183500,1512477515,4850,4850,4850,4850,0
20241015,183400,1512477515,4850,4850,4850,4850,0
20241015,183300,1512477515,4850,4850,4850,4850,4282
20241015,183200,1512477515,4850,4850,4850,4850,0
20241015,183100,1512477515,4850,4850,4850,4850,0
20241015,183000,1512477515,4850,4850,4850,4850,0
20241015,182900,1512477515,4850,4850,4850,4850,0
20241015,182800,1512477515,4850,4850,4850,4850,0
20241015,182700,1512477515,4850,4850,4850,4850,0
20241015,182600,1512477515,4850,4850,4850,4850,0
20241015,182500,1512477515,4850,4850,4850,4850,0
20241015,182400,1512477515,4850,4850,4850,4850,0
20241015,182300,1512477515,4850,4850,4850,4850,0
20241015,182200,1512477515,4850,4850,4850,4850,0
20241015,182100,1512477515,4850,4850,4850,4850,0
20241015,182000,1512477515,4850,4850,4850,4850,0
20241015,181900,1512477515,4850,4850,4850,4850,0
20241015,181800,1512477515,4850,4850,4850,4850,0
20241015,181700,1512477515,4850,4850,4850,4850,0
20241015,181600,1512477515,4850,4850,4850,4850,0
20241015,181500,1512477515,4850,4850,4850,4850,0
20241015,181400,1512477515,4850,4850,4850,4850,0
20241015,181300,1512477515,4850,4850,4850,4850,0
20241015,181200,1512477515,4850,4850,4850,4850,0
20241015,181100,1512477515,4850,4850,4850,4850,0
20241015,181000,1512477515,4850,4850,4850,4850,0
20241015,180900,1512477515,4850,4850,4850,4850,0
20241015,180800,1512477515,4850,4850,4850,4850,0
20241015,180700,1512477515,4850,4850,4850,4850,0
20241015,180600,1512477515,4850,4850,4850,4850,0
20241015,180500,1512477515,4850,4850,4850,4850,0
20241015,180400,1512477515,4850,4850,4850,4850,0
20241015,180300,1512477515,4850,4850,4850,4850,4282
20241015,180200,1512477515,4850,4850,4850,4850,0
20241015,180100,1512477515,4850,4850,4850,4850,0
20241015,180000,1512477515,4850,4850,4850,4850,0
20241015,175900,1512477515,4850,4850,4850,4850,0
20241015,175800,1512477515,4850,4850,4850,4850,0
20241015,175700,1512477515,4850,4850,4850,4850,0
20241015,175600,1512477515,4850,4850,4850,4850,0
20241015,175500,1512477515,4850,4850,4850,4850,0
20241015,175400,1512477515,4850,4850,4850,4850,0
20241015,175300,1512477515,4850,4850,4850,4850,0
20241015,175200,1512477515,4850,4850,4850,4850,0
20241015,175100,1512477515,4850,4850,4850,4850,0
20241015,175000,1512477515,4850,4850,4850,4850,0
20241015,174900,1512477515,4850,4850,4850,4850,0
20241015,174800,1512477515,4850,4850,4850,4850,0
20241015,174700,1512477515,4850,4850,4850,4850,0
20241015,174600,1512477515,4850,4850,4850,4850,0
20241015,174500,1512477515,4850,4850,4850,4850,0
20241015,174400,1512477515,4850,4850,4850,4850,0
20241015,174300,1512477515,4850,4850,4850,4850,0
20241015,174200,1512477515,4850,4850,4850,4850,0
20241015,174100,1512477515,4850,4850,4850,4850,0
20241015,174000,1512477515,4850,4850,4850,4850,0
20241015,173900,1512477515,4850,4850,4850,4850,0
20241015,173800,1512477515,4850,4850,4850,4850,0
20241015,173700,1512477515,4850,4850,4850,4850,0
20241015,173600,1512477515,4850,4850,4850,4850,0
20241015,173500,1512477515,4850,4850,4850,4850,0
20241015,173400,1512477515,4850,4850,4850,4850,0
20241015,173300,1512477515,4850,4850,4850,4850,4282
20241015,173200,1512477515,4850,4850,4850,4850,0
20241015,173100,1512477515,4850,4850,4850,4850,0
20241015,173000,1512477515,4850,4850,4850,4850,0
20241015,172900,1512477515,4850,4850,4850,4850,0
20241015,172800,1512477515,4850,4850,4850,4850,0
20241015,172700,1512477515,4850,4850,4850,4850,0
20241015,172600,1512477515,4850,4850,4850,4850,0
20241015,172500,1512477515,4850,4850,4850,4850,0
20241015,172400,1512477515,4850,4850,4850,4850,0
20241015,172300,1512477515,4850,4850,4850,4850,0
20241015,172200,1512477515,4850,4850,4850,4850,0
20241015,172100,1512477515,4850,4850,4850,4850,0
20241015,172000,1512477515,4850,4850,4850,4850,0
20241015,171900,1512477515,4850,4850,4850,4850,0
20241015,171800,1512477515,4850,4850,4850,4850,0
20241015,171700,1512477515,4850,4850,4850,4850,0
20241015,171600,1512477515,4850,4850,4850,4850,0
20241015,171500,1512477515,4850,4850,4850,4850,0
20241015,171400,1512477515,4850,4850,4850,4850,0
20241015,171300,1512477515,4850,4850,4850,4850,0
20241015,171200,1512477515,4850,4850,4850,4850,0
20241015,171100,1512477515,4850,4850,4850,4850,0
20241015,171000,1512477515,4850,4850,4850,4850,0
20241015,170900,1512477515,4850,4850,4850,4850,0
20241015,170800,1512477515,4850,4850,4850,4850,0
20241015,170700,1512477515,4850,4850,4850,4850,0
20241015,170600,1512477515,4850,4850,4850,4850,0
20241015,170500,1512477515,4850,4850,4850,4850,0
20241015,170400,1512477515,4850,4850,4850,4850,0
20241015,170300,1512477515,4850,4850,4850,4850,4282
20241015,170200,1512477515,4850,4850,4850,4850,0
20241015,170100,1512477515,4850,4850,4850,4850,0
20241015,170000,1512477515,4850,4850,4850,4850,0
20241015,165900,1512477515,4850,4850,4850,4850,0
20241015,165800,1512477515,4850,4850,4850,4850,0
20241015,165700,1512477515,4850,4850,4850,4850,0
20241015,165600,1512477515,4850,4850,4850,4850,0
20241015,165500,1512477515,4850,4850,4850,4850,0
20241015,165400,1512477515,4850,4850,4850,4850,0
20241015,165300,1512477515,4850,4850,4850,4850,0
20241015,165200,1512477515,4850,4850,4850,4850,0
20241015,165100,1512477515,4850,4850,4850,4850,0
20241015,165000,1512477515,4850,4850,4850,4850,0
20241015,164900,1512477515,4850,4850,4850,4850,0
20241015,164800,1512477515,4850,4850,4850,4850,0
20241015,164700,1512477515,4850,4850,4850,4850,0
20241015,164600,1512477515,4850,4850,4850,4850,0
20241015,164500,1512477515,4850,4850,4850,4850,0
20241015,164400,1512477515,4850,4850,4850,4850,0
20241015,164300,1512477515,4850,4850,4850,4850,0
20241015,164200,1512477515,4850,4850,4850,4850,0
20241015,164100,1512477515,4850,4850,4850,4850,0
20241015,164000,1512477515,4850,4850,4850,4850,0
20241015,163900,1512477515,4850,4850,4850,4850,0
20241015,163800,1512477515,4850,4850,4850,4850,0
20241015,163700,1512477515,4850,4850,4850,4850,0
20241015,163600,1512477515,4850,4850,4850,4850,0
20241015,163500,1512477515,4850,4850,4850,4850,0
20241015,163400,1512477515,4850,4850,4850,4850,0
20241015,163300,1512477515,4850,4850,4850,4850,4282
20241015,163200,1512477515,4850,4850,4850,4850,0
20241015,163100,1512477515,4850,4850,4850,4850,0
20241015,163000,1512477515,4850,4850,4850,4850,0
20241015,162900,1512477515,4850,4850,4850,4850,0
20241015,162800,1512477515,4850,4850,4850,4850,0
20241015,162700,1512477515,4850,4850,4850,4850,0
20241015,162600,1512477515,4850,4850,4850,4850,0
20241015,162500,1512477515,4850,4850,4850,4850,0
20241015,162400,1512477515,4850,4850,4850,4850,0
20241015,162300,1512477515,4850,4850,4850,4850,0
20241015,162200,1512477515,4850,4850,4850,4850,0
20241015,162100,1512477515,4850,4850,4850,4850,0
20241015,162000,1512477515,4850,4850,4850,4850,0
20241015,161900,1512477515,4850,4850,4850,4850,0
20241015,161800,1512477515,4850,4850,4850,4850,0
20241015,161700,1512477515,4850,4850,4850,4850,0
20241015,161600,1512477515,4850,4850,4850,4850,0
20241015,161500,1512477515,4850,4850,4850,4850,0
20241015,161400,1512477515,4850,4850,4850,4850,0
20241015,161300,1512477515,4850,4850,4850,4850,0
20241015,161200,1512477515,4850,4850,4850,4850,0
20241015,161100,1512477515,4850,4850,4850,4850,0
20241015,161000,1512477515,4850,4850,4850,4850,0
20241015,160900,1512477515,4850,4850,4850,4850,0
20241015,160800,1512477515,4850,4850,4850,4850,0
20241015,160700,1512477515,4850,4850,4850,4850,0
20241015,160600,1512477515,4850,4850,4850,4850,0
20241015,160500,1512477515,4850,4850,4850,4850,0
20241015,160400,1512477515,4850,4850,4850,4850,0
20241015,160300,1512477515,4850,4850,4850,4850,4282
20241015,160200,1512477515,4850,4850,4850,4850,0
20241015,160100,1512477515,4850,4850,4850,4850,0
20241015,160000,1512477515,4850,4850,4850,4850,0
20241015,155900,1512477515,4850,4850,4850,4850,0
20241015,155800,1512477515,4850,4850,4850,4850,0
20241015,155700,1512477515,4850,4850,4850,4850,0
20241015,155600,1512477515,4850,4850,4850,4850,0
20241015,155500,1512477515,4850,4850,4850,4850,0
20241015,155400,1512477515,4850,4850,4850,4850,0
20241015,155300,1512477515,4850,4850,4850,4850,0
20241015,155200,1512477515,4850,4850,4850,4850,0
20241015,155100,1512477515,4850,4850,4850,4850,0
20241015,155000,1512477515,4850,4850,4850,4850,0
20241015,154900,1512477515,4850,4850,4850,4850,0
20241015,154800,1512477515,4850,4850,4850,4850,0
20241015,154700,1512477515,4850,4850,4850,4850,0
20241015,154600,1512477515,4850,4850,4850,4850,0
20241015,154500,1512477515,4850,4850,4850,4850,0
20241015,154400,1512477515,4850,4850,4850,4850,0
20241015,154300,1512477515,4850,4850,4850,4850,0
20241015,154200,1512477515,4850,4850,4850,4850,0
20241015,154100,1512477515,4850,4850,4850,4850,0
20241015,154000,1512477515,4850,4850,4850,4850,0
20241015,153900,1512477515,4850,4850,4850,4850,0
20241015,153800,1512477515,4850,4850,4850,4850,0
20241015,153700,1512477515,4850,4850,4850,4850,0
20241015,153600,1512477515,4850,4850,4850,4850,0
20241015,153500,1512477515,4850,4850,4850,4850,0
20241015,153400,1512477515,4850,4850,4850,4850,0
20241015,153300,1512477515,4850,4850,4850,4850,4282
20241015,153200,1512477515,4850,4850,4850,4850,0
20241015,153100,1512477515,4850,4850,4850,4850,0
20241015,153000,1512477515,4850,4850,4850,4850,4282
20241015,152900,1491709815,4840,4840,4840,4840,0
20241015,152800,1491709815,4840,4840,4840,4840,0
20241015,152700,1491709815,4840,4840,4840,4840,0
20241015,152600,1491709815,4840,4840,4840,4840,0
20241015,152500,1491709815,4840,4840,4840,4840,0
20241015,152400,1491709815,4840,4840,4840,4840,0
20241015,152300,1491709815,4840,4840,4840,4840,0
20241015,152200,1491709815,4840,4840,4840,4840,0
20241015,152100,1491709815,4840,4840,4840,4840,0
20241015,152000,1491709815,4840,4840,4840,4840,0
20241015,151900,1491709815,4840,4835,4840,4815,1024
20241015,151800,1486773980,4830,4830,4830,4820,903
20241015,151700,1482413520,4830,4825,4830,4820,985
20241015,151600,1477663560,4830,4885,4885,4830,3823
20241015,151500,1459059625,4885,4885,4885,4885,77
20241015,151400,1458683480,4870,4845,4870,4845,136
20241015,151300,1458024160,4845,4845,4845,4845,29
20241015,151200,1457883655,4840,4830,4840,4830,998
20241015,151100,1453057240,4830,4830,4830,4830,360
20241015,151000,1451318440,4835,4810,4835,4810,2618
20241015,150900,1438714085,4810,4810,4810,4810,1
20241015,150800,1438709275,4795,4810,4820,4795,3139
20241015,150700,1423629585,4805,4810,4810,4805,52
20241015,150600,1423379525,4805,4780,4805,4780,3499
20241015,150500,1406604505,4785,4785,4785,4785,20
20241015,150400,1406508805,4790,4765,4790,4765,1261
20241015,150300,1400474320,4765,4775,4775,4765,75
20241015,150200,1400116590,4780,4780,4790,4780,531
20241015,150100,1397578400,4795,4775,4800,4775,156
20241015,150000,1396833295,4765,4750,4775,4750,1139
20241015,145900,1391408795,4750,4790,4790,4750,1730
20241015,145800,1383170210,4795,4795,4810,4795,2840
20241015,145700,1369547890,4800,4750,4800,4745,364
20241015,145600,1367811700,4750,4790,4800,4750,2067
20241015,145500,1357954685,4780,4815,4820,4780,2910
20241015,145400,1343950935,4825,4825,4830,4800,1778
20241015,145300,1335392420,4820,4810,4840,4805,900
20241015,145200,1331055730,4810,4780,4810,4770,941
20241015,145100,1326559620,4780,4795,4825,4780,1394
20241015,145000,1319876630,4795,4775,4845,4760,2508
20241015,144900,1307856015,4785,4755,4785,4735,1825
20241015,144800,1299191745,4755,4810,4875,4735,942
20241015,144700,1294689310,4770,4685,4875,4665,16850
20241015,144600,1214408090,4500,4500,4500,4500,0
20241015,144500,1214408090,4500,4500,4500,4500,0
20241015,144400,1214408090,4500,4780,4780,4500,18010
20241015,144300,1129405745,4775,4825,4840,4750,11471
20241015,144200,1074643070,4825,4795,4825,4795,5599
20241015,144100,1047793015,4795,4795,4795,4790,64
20241015,144000,1047486185,4795,4795,4795,4785,89
20241015,143900,1047059640,4805,4800,4805,4780,2581
20241015,143800,1034701550,4785,4830,4835,4785,2909
20241015,143700,1020698960,4840,4790,4840,4790,223
20241015,143600,1019627370,4785,4745,4805,4745,1966
20241015,143500,1010287920,4775,4775,4775,4775,0
20241015,143400,1010287920,4775,4780,4790,4775,1115
20241015,143300,1004956365,4800,4825,4825,4775,3612
20241015,143200,987640900,4810,4820,4825,4810,516
20241015,143100,985158915,4805,4840,4840,4805,5272
20241015,143000,959737700,4835,4840,4850,4835,5801
20241015,142900,931687355,4840,4855,4855,4840,292
20241015,142800,930273040,4835,4840,4845,4825,615
20241015,142700,927305440,4840,4850,4855,4825,2000
20241015,142600,917640545,4850,4870,4870,4850,2001
20241015,142500,907921565,4865,4870,4870,4855,54
20241015,142400,907658785,4875,4875,4875,4875,30
20241015,142300,907512535,4875,4855,4875,4855,131
20241015,142200,906876510,4845,4875,4875,4845,4013
20241015,142100,887368120,4875,4895,4895,4875,1746
20241015,142000,878842405,4895,4900,4900,4895,210
20241015,141900,877813705,4900,4885,4900,4885,130
20241015,141800,877178640,4885,4885,4885,4885,973
20241015,141700,872425535,4895,4895,4895,4890,560
20241015,141600,869686410,4900,4900,4900,4900,6
20241015,141500,869657010,4890,4915,4915,4890,988
20241015,141400,864817600,4915,4915,4915,4915,176
20241015,141300,863952560,4915,4910,4920,4910,127
20241015,141200,863328480,4920,4905,4920,4905,3
20241015,141100,863313735,4890,4905,4905,4890,213
20241015,141000,862271030,4895,4910,4910,4895,319
20241015,140900,860706440,4915,4920,4920,4915,30
20241015,140800,860558890,4905,4920,4920,4905,136
20241015,140700,859889920,4920,4905,4920,4905,3
20241015,140600,859875175,4905,4880,4925,4880,669
20241015,140500,856590020,4880,4885,4885,4880,5
20241015,140400,856565610,4915,4850,4915,4820,4130
20241015,140300,836544710,4855,4835,4870,4835,9182
20241015,140200,792055910,4835,4855,4855,4835,2500
20241015,140100,779930730,4850,4910,4910,4850,4402
20241015,140000,758401420,4910,4910,4910,4900,2232
20241015,135900,747445500,4905,4930,4940,4905,4383
20241015,135800,725895330,4930,4970,4970,4930,10797
20241015,135700,672494320,4965,4970,4970,4965,94
20241015,135600,672027540,4980,4975,4980,4970,21
20241015,135500,671923110,4970,4970,4970,4970,55
20241015,135400,671649760,4970,4970,4970,4970,47
20241015,135300,671416170,4955,4960,4960,4955,199
20241015,135200,670430075,4955,4955,4955,4955,876
20241015,135100,666089495,4955,4990,4995,4955,5151
20241015,135000,640527630,4995,4980,4995,4975,110
20241015,134900,639978340,4995,4980,4995,4980,12
20241015,134800,639918565,4980,4980,4980,4980,0
20241015,134700,639918565,4980,4980,4980,4980,1
20241015,134600,639913585,4965,4965,4985,4965,1564
20241015,134500,632148200,4965,4980,4985,4965,2266
20241015,134400,620886455,4975,4975,4975,4975,638
20241015,134300,617712405,4990,4990,4990,4975,3231
20241015,134200,601634400,5000,5000,5000,5000,80
20241015,134100,601234400,5000,4990,5000,4985,18
20241015,134000,601144650,5000,5000,5000,5000,0
20241015,133900,601144650,5000,5000,5000,5000,2
20241015,133800,601134650,5000,5000,5000,5000,0
20241015,133700,601134650,5000,5000,5000,5000,0
20241015,133600,601134650,5000,5000,5000,5000,0
20241015,133500,601134650,5000,4990,5000,4985,11
20241015,133400,601079795,5000,5000,5000,5000,0
20241015,133300,601079795,5000,5000,5000,5000,1
20241015,133200,601074795,4985,4985,4985,4985,20
20241015,133100,600975095,4985,5000,5000,4985,26
20241015,133000,600845470,4980,4985,4985,4980,2399
20241015,132900,588898445,4995,4980,4995,4980,11
20241015,132800,588843650,4990,4975,4990,4975,99
20241015,132700,588351110,4975,5000,5000,4975,6016
20241015,132600,558360105,5000,5000,5000,5000,1
20241015,132500,558355105,4995,4995,4995,4995,330
20241015,132400,556706755,4995,5000,5000,4995,60
20241015,132300,556406805,5000,4995,5000,4995,50
20241015,132200,556156935,5000,5000,5000,5000,0
20241015,132100,556156935,5000,5000,5000,5000,120
20241015,132000,555556935,5000,4985,5000,4985,161
20241015,131900,554754335,4985,4990,4990,4985,400
20241015,131800,552760320,4990,4990,4990,4990,0
20241015,131700,552760320,4990,4990,4990,4990,79
20241015,131600,552366110,4990,4990,4990,4990,31
20241015,131500,552211420,4990,4990,4990,4990,150
20241015,131400,551462920,4990,4990,4990,4990,199
20241015,131300,550469910,4990,5000,5000,4990,167
20241015,131200,549636000,5000,5000,5000,5000,50
20241015,131100,549386000,5000,5000,5000,5000,4
20241015,131000,549366000,5000,4985,5000,4985,3
20241015,130900,549351020,4985,5000,5000,4985,273
20241015,130800,547990100,4985,4990,4990,4985,1492
20241015,130700,540547055,5010,5010,5010,5010,0
20241015,130600,540547055,5010,5010,5010,5010,0
20241015,130500,540547055,5010,5000,5010,5000,21
20241015,130400,540442045,5000,5000,5000,5000,1
20241015,130300,540437045,4990,5000,5000,4990,141
20241015,130200,539733445,4990,4990,4990,4990,10
20241015,130100,539683545,5010,5010,5010,5010,0
20241015,130000,539683545,5010,5000,5010,4990,105
20241015,125900,539159425,5010,5000,5010,5000,157
20241015,125800,538374415,5010,5010,5010,5010,0
20241015,125700,538374415,5010,5000,5010,5000,204
20241015,125600,537354375,5010,5000,5010,5000,17
20241015,125500,537269365,5020,5020,5020,5020,0
20241015,125400,537269365,5020,5020,5020,5020,1
20241015,125300,537264345,5010,5020,5020,5010,27
20241015,125200,537128825,5020,5020,5020,5020,1
20241015,125100,537123805,5000,5010,5020,5000,425
20241015,125000,534998715,5020,5020,5020,5020,0
20241015,124900,534998715,5020,5010,5020,5010,21
20241015,124800,534893495,5020,5020,5020,5020,0
20241015,124700,534893495,5020,5020,5020,5020,0
20241015,124600,534893495,5020,5020,5020,5020,0
20241015,124500,534893495,5020,5020,5020,5020,0
20241015,124400,534893495,5020,5020,5020,5020,0
20241015,124300,534893495,5020,5020,5020,5020,1
20241015,124200,534888475,5020,5000,5020,5000,2
20241015,124100,534878455,5000,4995,5020,4990,113
20241015,124000,534313490,5000,5000,5000,4995,3659
20241015,123900,516018495,5030,5030,5030,5030,0
20241015,123800,516018495,5030,5030,5030,5030,0
20241015,123700,516018495,5030,5030,5030,5030,0
20241015,123600,516018495,5030,5030,5030,5030,1
20241015,123500,516013465,5000,5000,5030,5000,111
20241015,123400,515458435,5030,5030,5030,5030,1
20241015,123300,515453405,5010,5020,5020,5010,16
20241015,123200,515373235,5030,5030,5030,5000,1473
20241015,123100,508007645,5020,5020,5020,5020,20
20241015,123000,507907245,5040,5030,5040,5030,750
20241015,122900,504127645,5050,5050,5050,5050,0
20241015,122800,504127645,5050,5030,5050,5030,762
20241015,122700,500288205,5030,5030,5030,5030,0
20241015,122600,500288205,5030,5030,5030,5030,0
20241015,122500,500288205,5030,5030,5030,5030,0
20241015,122400,500288205,5030,5030,5030,5030,0
20241015,122300,500288205,5030,5010,5030,5010,103
20241015,122200,499772155,5030,5030,5030,5030,0
20241015,122100,499772155,5030,5030,5030,5030,0
20241015,122000,499772155,5030,5030,5030,5030,0
20241015,121900,499772155,5030,5030,5030,5030,0
20241015,121800,499772155,5030,5030,5030,5000,105
20241015,121700,499244305,5000,5000,5000,5000,1
20241015,121600,499239305,5030,5030,5030,5030,0
20241015,121500,499239305,5030,5030,5030,5030,50
20241015,121400,498987805,5030,5030,5030,5030,0
20241015,121300,498987805,5030,5030,5030,5030,10
20241015,121200,498937505,5030,5030,5030,5030,0
20241015,121100,498937505,5030,5000,5030,5000,11
20241015,121000,498882475,5000,5000,5000,5000,0
20241015,120900,498882475,5000,5000,5000,5000,0
20241015,120800,498882475,5000,5000,5000,5000,6
20241015,120700,498852475,5000,5000,5000,5000,7
20241015,120600,498817475,5000,5000,5000,4990,102
20241015,120500,498308225,5030,5030,5030,5030,0
20241015,120400,498308225,5030,5030,5030,5030,0
20241015,120300,498308225,5030,5030,5030,5030,0
20241015,120200,498308225,5030,5030,5030,5030,0
20241015,120100,498308225,5030,5010,5030,5010,3
20241015,120000,498293175,4980,5000,5000,4980,2718
20241015,115900,484738835,5030,5010,5030,5010,51
20241015,115800,484483305,5020,5020,5020,5020,0
20241015,115700,484483305,5020,5020,5020,5020,0
20241015,115600,484483305,5020,5020,5020,5020,0
20241015,115500,484483305,5020,5020,5020,5020,40
20241015,115400,484282505,5020,5020,5020,5020,20
20241015,115300,484182105,5010,5000,5010,5000,61
20241015,115200,483877095,5010,5010,5010,5010,1
20241015,115100,483872085,5000,5000,5020,5000,26
20241015,115000,483742065,5020,5000,5020,5000,20
20241015,114900,483642025,5020,5020,5020,4980,2029
20241015,114800,473526670,5000,5010,5020,5000,29
20241015,114700,473381630,5020,4990,5030,4990,993
20241015,114600,468426440,4995,5000,5000,4995,80
20241015,114500,468026795,5020,5010,5020,5010,10
20241015,114400,467976675,5030,4995,5030,4995,152
20241015,114300,467217385,5030,5020,5030,5020,4
20241015,114200,467197285,5030,4995,5030,4995,103
20241015,114100,466682715,5030,5030,5030,5030,0
20241015,114000,466682715,5030,5020,5030,5020,2
20241015,113900,466672665,5030,5020,5030,5020,5
20241015,113800,466647525,5040,5020,5040,5020,2
20241015,113700,466637465,5000,5020,5020,5000,6131
20241015,113600,435954595,5040,5040,5040,5040,35
20241015,113500,435778195,5040,5040,5040,5040,134
20241015,113400,435102835,5040,5040,5040,5040,0
20241015,113300,435102835,5040,5040,5040,5040,0
20241015,113200,435102835,5040,5030,5040,5030,7
20241015,113100,435067615,5040,5030,5040,5030,2
20241015,113000,435057545,5040,5030,5040,5030,25
20241015,112900,434931585,5030,5030,5030,5030,1
20241015,112800,434926555,5040,5040,5040,5040,300
20241015,112700,433414555,5040,5040,5040,5040,0
20241015,112600,433414555,5040,5040,5040,5040,8
20241015,112500,433374235,5010,5010,5010,5010,0
20241015,112400,433374235,5010,5010,5010,5010,636
20241015,112300,430187875,5020,5020,5020,5020,272
20241015,112200,428822435,5050,5050,5050,5050,0
20241015,112100,428822435,5050,5050,5050,5050,0
20241015,112000,428822435,5050,5050,5050,5050,1
20241015,111900,428817385,5020,5040,5040,5020,320
20241015,111800,427205985,5040,5040,5040,5040,0
20241015,111700,427205985,5040,5040,5040,5040,0
20241015,111600,427205985,5040,5040,5040,5040,0
20241015,111500,427205985,5040,5040,5040,5040,1
20241015,111400,427200945,5030,5030,5030,5030,0
20241015,111300,427200945,5030,5030,5030,5030,51
20241015,111200,426944415,5040,5040,5040,5040,1
20241015,111100,426939375,5010,5020,5020,5010,546
20241015,111000,424201565,5020,5040,5040,5020,540
20241015,110900,421483705,5040,5050,5050,5040,350
20241015,110800,419716705,5040,5050,5050,5040,108
20241015,110700,419172345,5060,5060,5060,5060,0
20241015,110600,419172345,5060,5060,5060,5060,0
20241015,110500,419172345,5060,5060,5060,5060,25
20241015,110400,419045845,5060,5060,5060,5060,1
20241015,110300,419040785,5050,5050,5050,5050,4
20241015,110200,419020585,5060,5050,5060,5050,45
20241015,110100,418793325,5050,5040,5050,5040,700
20241015,110000,415262325,5040,5040,5040,5040,0
20241015,105900,415262325,5040,5040,5040,5040,4
20241015,105800,415242165,5040,5040,5040,5040,1
20241015,105700,415237125,5030,5030,5030,5030,501
20241015,105600,412717095,5030,5000,5030,5000,502
20241015,105500,410207035,5030,5010,5030,5000,1402
20241015,105400,403195125,5030,5030,5030,5030,0
20241015,105300,403195125,5030,5010,5030,5010,453
20241015,105200,400925405,5020,5020,5020,5020,1
20241015,105100,400920385,5020,5020,5020,5020,20
20241015,105000,400819985,5020,5020,5020,5020,1
20241015,104900,400814965,5020,5020,5020,5020,1
20241015,104800,400809945,5010,5010,5010,5010,0
20241015,104700,400809945,5010,5010,5010,5010,0
20241015,104600,400809945,5010,5010,5010,5010,0
20241015,104500,400809945,5010,5010,5010,5010,5
20241015,104400,400784895,5010,5010,5010,5010,2
20241015,104300,400774875,5020,5020,5020,5020,2
20241015,104200,400764835,5040,5030,5040,5030,2
20241015,104100,400754765,5040,5040,5040,5040,0
20241015,104000,400754765,5040,5010,5040,5000,862
20241015,103900,396444025,5040,5030,5040,5030,2
20241015,103800,396433955,5030,5030,5040,5000,259
20241015,103700,395134205,5040,5040,5040,5040,0
20241015,103600,395134205,5040,5040,5040,5040,0
20241015,103500,395134205,5040,5040,5040,5040,3
20241015,103400,395119085,5040,5030,5040,5030,4
20241015,103300,395098935,5000,5010,5050,5000,538
20241015,103200,392403805,5020,5050,5050,5020,600
20241015,103100,389387745,5050,5050,5050,5030,935
20241015,103000,384674015,5050,5010,5050,5010,785
20241015,102900,380732095,5010,5020,5020,5010,1166
20241015,102800,374884275,5020,5010,5020,5000,2819
20241015,102700,360766065,5010,5000,5010,5000,501
20241015,102600,358259055,5010,5010,5010,5000,650
20241015,102500,355006005,5000,5010,5010,5000,652
20241015,102400,351742885,5000,4990,5010,4990,1596
20241015,102300,343763265,4990,4980,4990,4980,41
20241015,102200,343559075,5000,4980,5000,4975,251
20241015,102100,342308825,5000,5000,5000,4975,922
20241015,102000,337709975,5000,4995,5000,4995,422
20241015,101900,335599985,5000,4990,5000,4990,2
20241015,101800,335589995,4975,4980,4980,4975,925
20241015,101700,330987770,5000,4980,5000,4975,1694
20241015,101600,322555960,4990,4985,4990,4980,273
20241015,101500,321195675,4980,4995,4995,4980,1118
20241015,101400,315615985,4995,4995,5000,4995,1407
20241015,101300,308586985,4995,5010,5010,4995,269
20241015,101200,307241295,5020,5020,5020,5000,1002
20241015,101100,302231255,5000,5040,5040,4990,8690
20241015,101000,258700540,5040,5040,5040,5040,1
20241015,100900,258695500,5040,5040,5040,5020,503
20241015,100800,256165910,5030,5040,5050,5030,831
20241015,100700,251978120,5050,5060,5070,5050,905
20241015,100600,247406020,5060,5060,5060,5060,190
20241015,100500,246444620,5060,5060,5060,5060,128
20241015,100400,245796940,5070,5070,5070,5070,1
20241015,100300,245791870,5040,5050,5080,5040,3012
20241015,100200,230565080,5080,5050,5080,5050,3
20241015,100100,230549870,5100,5100,5100,5100,0
20241015,100000,230549870,5100,5060,5100,5060,94
20241015,095900,230074170,5060,5090,5110,5040,10764
20241015,095800,175655720,5110,5100,5110,5100,302
20241015,095700,174115510,5090,5100,5100,5090,1334
20241015,095600,167322120,5120,5120,5130,5110,506
20241015,095500,164735520,5140,5140,5140,5140,0
20241015,095400,164735520,5140,5140,5140,5140,0
20241015,095300,164735520,5140,5120,5140,5120,21
20241015,095200,164627980,5140,5140,5140,5140,0
20241015,095100,164627980,5140,5140,5140,5140,0
20241015,095000,164627980,5140,5140,5140,5120,311
20241015,094900,163035440,5140,5140,5140,5140,0
20241015,094800,163035440,5140,5130,5140,5130,11
20241015,094700,162979000,5130,5120,5130,5120,760
20241015,094600,159086400,5120,5110,5120,5100,229
20241015,094500,157918330,5120,5140,5140,5090,617
20241015,094400,154769430,5150,5120,5150,5120,400
20241015,094300,152721330,5150,5130,5150,5120,2738
20241015,094200,138693730,5150,5150,5150,5150,3
20241015,094100,138678280,5150,5130,5150,5130,23
20241015,094000,138560210,5150,5150,5150,5150,51
20241015,093900,138297560,5150,5150,5150,5150,492
20241015,093800,135763760,5120,5150,5150,5120,1410
20241015,093700,128505560,5150,5150,5150,5150,0
20241015,093600,128505560,5150,5150,5150,5150,791
20241015,093500,124431910,5150,5120,5150,5120,791
20241015,093400,120363660,5120,5140,5140,5120,662
20241015,093300,116970630,5150,5150,5150,5150,0
20241015,093200,116970630,5150,5150,5150,5150,1517
20241015,093100,109158080,5140,5140,5140,5140,100
20241015,093000,108644080,5120,5120,5120,5120,0
20241015,092900,108644080,5120,5140,5140,5110,554
20241015,092800,105809500,5120,5120,5120,5120,1
20241015,092700,105804380,5120,5140,5140,5120,31
20241015,092600,105645620,5120,5120,5120,5120,100
20241015,092500,105133620,5110,5120,5130,5110,208
20241015,092400,104069030,5140,5140,5140,5140,10
20241015,092300,104017630,5140,5140,5140,5140,61
20241015,092200,103704090,5130,5130,5130,5130,10
20241015,092100,103652790,5130,5120,5130,5120,885
20241015,092000,99112840,5120,5120,5120,5120,3
20241015,091900,99097480,5120,5120,5120,5120,546
20241015,091800,96301960,5120,5130,5130,5100,1258
20241015,091700,89864620,5130,5130,5130,5130,16
20241015,091600,89782540,5150,5150,5160,5100,2101
20241015,091500,79052230,5150,5120,5150,5110,596
20241015,091400,75998040,5110,5140,5140,5110,1059
20241015,091300,70579760,5120,5120,5120,5120,1522
20241015,091200,62787120,5120,5100,5120,5090,4507
20241015,091100,39782370,5120,5120,5120,5100,2597
20241015,091000,26515090,5120,5170,5170,5120,292
20241015,090900,25019460,5130,5150,5170,5130,668
20241015,090800,21588940,5150,5170,5180,5150,1764
20241015,090700,12489690,5180,5180,5180,5180,60
20241015,090600,12178890,5180,5180,5180,5180,1
20241015,090500,12173710,5180,5200,5200,5180,192
20241015,090400,11176210,5230,5200,5230,5200,140
20241015,090300,10445210,5200,5200,5200,5200,523
20241015,090200,7725610,5200,5200,5200,5200,33
20241015,090100,7554010,5200,5230,5280,5200,1289
20241015,090000,832140,5220,5300,5300,5220,159