KissMeData/023770/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191200,467743825,4960,4960,4960,4960,868
20241007,191100,467743825,4960,4960,4960,4960,0
20241007,191000,467743825,4960,4960,4960,4960,0
20241007,190900,467743825,4960,4960,4960,4960,0
20241007,190800,467743825,4960,4960,4960,4960,0
20241007,190700,467743825,4960,4960,4960,4960,0
20241007,190600,467743825,4960,4960,4960,4960,0
20241007,190500,467743825,4960,4960,4960,4960,0
20241007,190400,467743825,4960,4960,4960,4960,0
20241007,190300,467743825,4960,4960,4960,4960,0
20241007,190200,467743825,4960,4960,4960,4960,0
20241007,190100,467743825,4960,4960,4960,4960,0
20241007,190000,467743825,4960,4960,4960,4960,0
20241007,185900,467743825,4960,4960,4960,4960,0
20241007,185800,467743825,4960,4960,4960,4960,0
20241007,185700,467743825,4960,4960,4960,4960,0
20241007,185600,467743825,4960,4960,4960,4960,0
20241007,185500,467743825,4960,4960,4960,4960,0
20241007,185400,467743825,4960,4960,4960,4960,0
20241007,185300,467743825,4960,4960,4960,4960,0
20241007,185200,467743825,4960,4960,4960,4960,0
20241007,185100,467743825,4960,4960,4960,4960,0
20241007,185000,467743825,4960,4960,4960,4960,0
20241007,184900,467743825,4960,4960,4960,4960,0
20241007,184800,467743825,4960,4960,4960,4960,0
20241007,184700,467743825,4960,4960,4960,4960,0
20241007,184600,467743825,4960,4960,4960,4960,0
20241007,184500,467743825,4960,4960,4960,4960,0
20241007,184400,467743825,4960,4960,4960,4960,0
20241007,184300,467743825,4960,4960,4960,4960,0
20241007,184200,467743825,4960,4960,4960,4960,868
20241007,184100,467743825,4960,4960,4960,4960,0
20241007,184000,467743825,4960,4960,4960,4960,0
20241007,183900,467743825,4960,4960,4960,4960,0
20241007,183800,467743825,4960,4960,4960,4960,0
20241007,183700,467743825,4960,4960,4960,4960,0
20241007,183600,467743825,4960,4960,4960,4960,0
20241007,183500,467743825,4960,4960,4960,4960,0
20241007,183400,467743825,4960,4960,4960,4960,0
20241007,183300,467743825,4960,4960,4960,4960,0
20241007,183200,467743825,4960,4960,4960,4960,0
20241007,183100,467743825,4960,4960,4960,4960,0
20241007,183000,467743825,4960,4960,4960,4960,0
20241007,182900,467743825,4960,4960,4960,4960,0
20241007,182800,467743825,4960,4960,4960,4960,0
20241007,182700,467743825,4960,4960,4960,4960,0
20241007,182600,467743825,4960,4960,4960,4960,0
20241007,182500,467743825,4960,4960,4960,4960,0
20241007,182400,467743825,4960,4960,4960,4960,0
20241007,182300,467743825,4960,4960,4960,4960,0
20241007,182200,467743825,4960,4960,4960,4960,0
20241007,182100,467743825,4960,4960,4960,4960,0
20241007,182000,467743825,4960,4960,4960,4960,0
20241007,181900,467743825,4960,4960,4960,4960,0
20241007,181800,467743825,4960,4960,4960,4960,0
20241007,181700,467743825,4960,4960,4960,4960,0
20241007,181600,467743825,4960,4960,4960,4960,0
20241007,181500,467743825,4960,4960,4960,4960,0
20241007,181400,467743825,4960,4960,4960,4960,0
20241007,181300,467743825,4960,4960,4960,4960,0
20241007,181200,467743825,4960,4960,4960,4960,868
20241007,181100,467743825,4960,4960,4960,4960,0
20241007,181000,467743825,4960,4960,4960,4960,0
20241007,180900,467743825,4960,4960,4960,4960,0
20241007,180800,467743825,4960,4960,4960,4960,0
20241007,180700,467743825,4960,4960,4960,4960,0
20241007,180600,467743825,4960,4960,4960,4960,0
20241007,180500,467743825,4960,4960,4960,4960,0
20241007,180400,467743825,4960,4960,4960,4960,0
20241007,180300,467743825,4960,4960,4960,4960,0
20241007,180200,467743825,4960,4960,4960,4960,0
20241007,180100,467743825,4960,4960,4960,4960,0
20241007,180000,467743825,4960,4960,4960,4960,0
20241007,175900,467743825,4960,4960,4960,4960,0
20241007,175800,467743825,4960,4960,4960,4960,0
20241007,175700,467743825,4960,4960,4960,4960,0
20241007,175600,467743825,4960,4960,4960,4960,0
20241007,175500,467743825,4960,4960,4960,4960,0
20241007,175400,467743825,4960,4960,4960,4960,0
20241007,175300,467743825,4960,4960,4960,4960,0
20241007,175200,467743825,4960,4960,4960,4960,0
20241007,175100,467743825,4960,4960,4960,4960,0
20241007,175000,467743825,4960,4960,4960,4960,0
20241007,174900,467743825,4960,4960,4960,4960,0
20241007,174800,467743825,4960,4960,4960,4960,0
20241007,174700,467743825,4960,4960,4960,4960,0
20241007,174600,467743825,4960,4960,4960,4960,0
20241007,174500,467743825,4960,4960,4960,4960,0
20241007,174400,467743825,4960,4960,4960,4960,0
20241007,174300,467743825,4960,4960,4960,4960,0
20241007,174200,467743825,4960,4960,4960,4960,868
20241007,174100,467743825,4960,4960,4960,4960,0
20241007,174000,467743825,4960,4960,4960,4960,0
20241007,173900,467743825,4960,4960,4960,4960,0
20241007,173800,467743825,4960,4960,4960,4960,0
20241007,173700,467743825,4960,4960,4960,4960,0
20241007,173600,467743825,4960,4960,4960,4960,0
20241007,173500,467743825,4960,4960,4960,4960,0
20241007,173400,467743825,4960,4960,4960,4960,0
20241007,173300,467743825,4960,4960,4960,4960,0
20241007,173200,467743825,4960,4960,4960,4960,0
20241007,173100,467743825,4960,4960,4960,4960,0
20241007,173000,467743825,4960,4960,4960,4960,0
20241007,172900,467743825,4960,4960,4960,4960,0
20241007,172800,467743825,4960,4960,4960,4960,0
20241007,172700,467743825,4960,4960,4960,4960,0
20241007,172600,467743825,4960,4960,4960,4960,0
20241007,172500,467743825,4960,4960,4960,4960,0
20241007,172400,467743825,4960,4960,4960,4960,0
20241007,172300,467743825,4960,4960,4960,4960,0
20241007,172200,467743825,4960,4960,4960,4960,0
20241007,172100,467743825,4960,4960,4960,4960,0
20241007,172000,467743825,4960,4960,4960,4960,0
20241007,171900,467743825,4960,4960,4960,4960,0
20241007,171800,467743825,4960,4960,4960,4960,0
20241007,171700,467743825,4960,4960,4960,4960,0
20241007,171600,467743825,4960,4960,4960,4960,0
20241007,171500,467743825,4960,4960,4960,4960,0
20241007,171400,467743825,4960,4960,4960,4960,0
20241007,171300,467743825,4960,4960,4960,4960,0
20241007,171200,467743825,4960,4960,4960,4960,868
20241007,171100,467743825,4960,4960,4960,4960,0
20241007,171000,467743825,4960,4960,4960,4960,0
20241007,170900,467743825,4960,4960,4960,4960,0
20241007,170800,467743825,4960,4960,4960,4960,0
20241007,170700,467743825,4960,4960,4960,4960,0
20241007,170600,467743825,4960,4960,4960,4960,0
20241007,170500,467743825,4960,4960,4960,4960,0
20241007,170400,467743825,4960,4960,4960,4960,0
20241007,170300,467743825,4960,4960,4960,4960,0
20241007,170200,467743825,4960,4960,4960,4960,0
20241007,170100,467743825,4960,4960,4960,4960,0
20241007,170000,467743825,4960,4960,4960,4960,0
20241007,165900,467743825,4960,4960,4960,4960,0
20241007,165800,467743825,4960,4960,4960,4960,0
20241007,165700,467743825,4960,4960,4960,4960,0
20241007,165600,467743825,4960,4960,4960,4960,0
20241007,165500,467743825,4960,4960,4960,4960,0
20241007,165400,467743825,4960,4960,4960,4960,0
20241007,165300,467743825,4960,4960,4960,4960,0
20241007,165200,467743825,4960,4960,4960,4960,0
20241007,165100,467743825,4960,4960,4960,4960,0
20241007,165000,467743825,4960,4960,4960,4960,0
20241007,164900,467743825,4960,4960,4960,4960,0
20241007,164800,467743825,4960,4960,4960,4960,0
20241007,164700,467743825,4960,4960,4960,4960,0
20241007,164600,467743825,4960,4960,4960,4960,0
20241007,164500,467743825,4960,4960,4960,4960,0
20241007,164400,467743825,4960,4960,4960,4960,0
20241007,164300,467743825,4960,4960,4960,4960,0
20241007,164200,467743825,4960,4960,4960,4960,868
20241007,164100,467743825,4960,4960,4960,4960,0
20241007,164000,467743825,4960,4960,4960,4960,0
20241007,163900,467743825,4960,4960,4960,4960,0
20241007,163800,467743825,4960,4960,4960,4960,0
20241007,163700,467743825,4960,4960,4960,4960,0
20241007,163600,467743825,4960,4960,4960,4960,0
20241007,163500,467743825,4960,4960,4960,4960,0
20241007,163400,467743825,4960,4960,4960,4960,0
20241007,163300,467743825,4960,4960,4960,4960,0
20241007,163200,467743825,4960,4960,4960,4960,0
20241007,163100,467743825,4960,4960,4960,4960,0
20241007,163000,467743825,4960,4960,4960,4960,0
20241007,162900,467743825,4960,4960,4960,4960,0
20241007,162800,467743825,4960,4960,4960,4960,0
20241007,162700,467743825,4960,4960,4960,4960,0
20241007,162600,467743825,4960,4960,4960,4960,0
20241007,162500,467743825,4960,4960,4960,4960,0
20241007,162400,467743825,4960,4960,4960,4960,0
20241007,162300,467743825,4960,4960,4960,4960,0
20241007,162200,467743825,4960,4960,4960,4960,0
20241007,162100,467743825,4960,4960,4960,4960,0
20241007,162000,467743825,4960,4960,4960,4960,0
20241007,161900,467743825,4960,4960,4960,4960,0
20241007,161800,467743825,4960,4960,4960,4960,0
20241007,161700,467743825,4960,4960,4960,4960,0
20241007,161600,467743825,4960,4960,4960,4960,0
20241007,161500,467743825,4960,4960,4960,4960,0
20241007,161400,467743825,4960,4960,4960,4960,0
20241007,161300,467743825,4960,4960,4960,4960,0
20241007,161200,467743825,4960,4960,4960,4960,868
20241007,161100,467743825,4960,4960,4960,4960,0
20241007,161000,467743825,4960,4960,4960,4960,0
20241007,160900,467743825,4960,4960,4960,4960,0
20241007,160800,467743825,4960,4960,4960,4960,0
20241007,160700,467743825,4960,4960,4960,4960,0
20241007,160600,467743825,4960,4960,4960,4960,0
20241007,160500,467743825,4960,4960,4960,4960,0
20241007,160400,467743825,4960,4960,4960,4960,0
20241007,160300,467743825,4960,4960,4960,4960,0
20241007,160200,467743825,4960,4960,4960,4960,0
20241007,160100,467743825,4960,4960,4960,4960,0
20241007,160000,467743825,4960,4960,4960,4960,0
20241007,155900,467743825,4960,4960,4960,4960,0
20241007,155800,467743825,4960,4960,4960,4960,0
20241007,155700,467743825,4960,4960,4960,4960,0
20241007,155600,467743825,4960,4960,4960,4960,0
20241007,155500,467743825,4960,4960,4960,4960,0
20241007,155400,467743825,4960,4960,4960,4960,0
20241007,155300,467743825,4960,4960,4960,4960,0
20241007,155200,467743825,4960,4960,4960,4960,0
20241007,155100,467743825,4960,4960,4960,4960,0
20241007,155000,467743825,4960,4960,4960,4960,0
20241007,154900,467743825,4960,4960,4960,4960,0
20241007,154800,467743825,4960,4960,4960,4960,0
20241007,154700,467743825,4960,4960,4960,4960,0
20241007,154600,467743825,4960,4960,4960,4960,0
20241007,154500,467743825,4960,4960,4960,4960,0
20241007,154400,467743825,4960,4960,4960,4960,0
20241007,154300,467743825,4960,4960,4960,4960,0
20241007,154200,467743825,4960,4960,4960,4960,868
20241007,154100,467743825,4960,4960,4960,4960,0
20241007,154000,467743825,4960,4960,4960,4960,0
20241007,153900,467743825,4960,4960,4960,4960,0
20241007,153800,467743825,4960,4960,4960,4960,0
20241007,153700,467743825,4960,4960,4960,4960,0
20241007,153600,467743825,4960,4960,4960,4960,0
20241007,153500,467743825,4960,4960,4960,4960,0
20241007,153400,467743825,4960,4960,4960,4960,0
20241007,153300,467743825,4960,4960,4960,4960,0
20241007,153200,467743825,4960,4960,4960,4960,0
20241007,153100,467743825,4960,4960,4960,4960,0
20241007,153000,467743825,4960,4960,4960,4960,868
20241007,152900,463438545,4955,4955,4955,4955,0
20241007,152800,463438545,4955,4955,4955,4955,0
20241007,152700,463438545,4955,4955,4955,4955,0
20241007,152600,463438545,4955,4955,4955,4955,0
20241007,152500,463438545,4955,4955,4955,4955,0
20241007,152400,463438545,4955,4955,4955,4955,0
20241007,152300,463438545,4955,4955,4955,4955,0
20241007,152200,463438545,4955,4955,4955,4955,0
20241007,152100,463438545,4955,4955,4955,4955,0
20241007,152000,463438545,4955,4955,4955,4955,0
20241007,151900,463438545,4955,4970,4970,4955,105
20241007,151800,462918120,4970,4970,4970,4970,15
20241007,151700,462843570,4955,4955,4955,4955,1009
20241007,151600,457843975,4955,4955,4955,4940,752
20241007,151500,454125765,4955,4955,4955,4955,10
20241007,151400,454076215,4955,4955,4955,4955,11
20241007,151300,454021710,4955,4955,4955,4955,0
20241007,151200,454021710,4955,4955,4955,4955,0
20241007,151100,454021710,4955,4945,4955,4945,170
20241007,151000,453179560,4955,4955,4955,4955,90
20241007,150900,452733610,4955,4955,4955,4955,35
20241007,150800,452560185,4955,4955,4955,4955,8
20241007,150700,452520545,4955,4955,4955,4955,0
20241007,150600,452520545,4955,4955,4955,4955,0
20241007,150500,452520545,4955,4955,4955,4955,5
20241007,150400,452495770,4955,4955,4955,4950,158
20241007,150300,451712885,4955,4940,4955,4940,354
20241007,150200,449963315,4940,4940,4940,4940,83
20241007,150100,449553295,4940,4940,4940,4940,1
20241007,150000,449548355,4940,4940,4940,4940,7
20241007,145900,449513775,4940,4940,4940,4940,10
20241007,145800,449464375,4940,4940,4940,4940,184
20241007,145700,448555415,4940,4940,4940,4940,200
20241007,145600,447567415,4940,4940,4940,4940,0
20241007,145500,447567415,4940,4940,4940,4940,0
20241007,145400,447567415,4940,4940,4940,4940,0
20241007,145300,447567415,4940,4940,4940,4940,524
20241007,145200,444978855,4940,4940,4940,4940,0
20241007,145100,444978855,4940,4940,4940,4940,0
20241007,145000,444978855,4940,4940,4940,4940,217
20241007,144900,443906875,4940,4940,4940,4940,111
20241007,144800,443358535,4940,4940,4940,4940,0
20241007,144700,443358535,4940,4945,4945,4940,198
20241007,144600,442380020,4950,4950,4950,4950,0
20241007,144500,442380020,4950,4955,4955,4950,1761
20241007,144400,433654285,4955,4955,4955,4955,200
20241007,144300,432663285,4950,4950,4950,4950,0
20241007,144200,432663285,4950,4950,4950,4950,0
20241007,144100,432663285,4950,4950,4950,4950,10
20241007,144000,432613785,4950,4950,4950,4950,0
20241007,143900,432613785,4950,4950,4950,4950,0
20241007,143800,432613785,4950,4955,4955,4950,300
20241007,143700,431128760,4950,4950,4950,4950,200
20241007,143600,430138760,4950,4950,4950,4950,143
20241007,143500,429430910,4950,4970,4970,4950,474
20241007,143400,427082440,4970,4970,4970,4970,0
20241007,143300,427082440,4970,4970,4970,4970,0
20241007,143200,427082440,4970,4970,4970,4970,0
20241007,143100,427082440,4970,4970,4970,4970,0
20241007,143000,427082440,4970,4970,4970,4970,0
20241007,142900,427082440,4970,4970,4970,4970,0
20241007,142800,427082440,4970,4970,4970,4970,102
20241007,142700,426575500,4975,4975,4975,4975,0
20241007,142600,426575500,4975,4975,4975,4975,0
20241007,142500,426575500,4975,4980,4980,4975,4
20241007,142400,426555590,4980,4980,4980,4980,0
20241007,142300,426555590,4980,4980,4980,4980,0
20241007,142200,426555590,4980,4980,4980,4980,4
20241007,142100,426535670,4980,4980,4980,4980,0
20241007,142000,426535670,4980,4980,4980,4980,0
20241007,141900,426535670,4980,4980,4980,4980,5
20241007,141800,426510770,4980,4980,4980,4980,5
20241007,141700,426485870,4980,4980,4980,4980,20
20241007,141600,426386270,4980,4980,4980,4980,0
20241007,141500,426386270,4980,4955,4980,4955,43
20241007,141400,426173155,4980,4980,4980,4980,8
20241007,141300,426133315,4980,4960,4980,4960,64
20241007,141200,425815435,4960,4955,4960,4955,38
20241007,141100,425627135,4955,4955,4955,4955,2
20241007,141000,425617225,4940,4940,4940,4940,0
20241007,140900,425617225,4940,4940,4940,4940,0
20241007,140800,425617225,4940,4940,4940,4940,0
20241007,140700,425617225,4940,4940,4940,4940,0
20241007,140600,425617225,4940,4940,4940,4940,0
20241007,140500,425617225,4940,4950,4950,4940,1149
20241007,140400,419940590,4980,4965,4980,4940,5425
20241007,140300,393067135,4965,4965,4965,4965,0
20241007,140200,393067135,4965,4965,4965,4965,6
20241007,140100,393037345,4940,4940,4940,4940,0
20241007,140000,393037345,4940,4940,4940,4940,0
20241007,135900,393037345,4940,4940,4940,4940,0
20241007,135800,393037345,4940,4950,4950,4940,1226
20241007,135700,386979555,4945,4945,4945,4945,0
20241007,135600,386979555,4945,4945,4945,4945,0
20241007,135500,386979555,4945,4945,4945,4945,0
20241007,135400,386979555,4945,4965,4970,4945,8
20241007,135300,386939870,4965,4970,4970,4965,2
20241007,135200,386929935,4975,4970,4975,4970,503
20241007,135100,384430010,4945,4945,4945,4945,0
20241007,135000,384430010,4945,4965,4965,4945,200
20241007,134900,383440960,4945,4945,4945,4945,0
20241007,134800,383440960,4945,4945,4945,4945,128
20241007,134700,382808000,4950,4955,4955,4950,285
20241007,134600,381396900,4955,4955,4955,4955,0
20241007,134500,381396900,4955,4955,4955,4955,63
20241007,134400,381084735,4970,4970,4970,4970,0
20241007,134300,381084735,4970,4970,4970,4970,0
20241007,134200,381084735,4970,4970,4970,4970,0
20241007,134100,381084735,4970,4970,4970,4970,15
20241007,134000,381010185,4975,4975,4975,4975,0
20241007,133900,381010185,4975,4975,4975,4975,0
20241007,133800,381010185,4975,4975,4975,4975,0
20241007,133700,381010185,4975,4975,4975,4975,0
20241007,133600,381010185,4975,4975,4975,4975,0
20241007,133500,381010185,4975,4975,4975,4975,347
20241007,133400,379283860,4975,4975,4975,4975,80
20241007,133300,378885860,4960,4960,4960,4910,4056
20241007,133200,358863190,4960,4960,4960,4960,20
20241007,133100,358763990,4960,4965,4965,4960,207
20241007,133000,357737245,4965,4965,4965,4965,252
20241007,132900,356486065,4965,4965,4965,4965,6
20241007,132800,356456275,4975,4975,4975,4975,6
20241007,132700,356426425,4970,4970,4970,4970,0
20241007,132600,356426425,4970,4970,4970,4970,451
20241007,132500,354184955,4970,4970,4970,4970,79
20241007,132400,353792325,4965,4965,4965,4965,4
20241007,132300,353772465,4980,4980,4980,4980,904
20241007,132200,349270545,4980,4980,4980,4980,0
20241007,132100,349270545,4980,4980,4980,4980,732
20241007,132000,345625185,4960,4960,4960,4960,26
20241007,131900,345496225,4980,4980,4980,4980,1
20241007,131800,345491245,4980,4980,4980,4980,0
20241007,131700,345491245,4980,4980,4980,4980,0
20241007,131600,345491245,4980,4980,4980,4980,0
20241007,131500,345491245,4980,4980,4980,4980,0
20241007,131400,345491245,4980,4980,4980,4980,614
20241007,131300,342433525,4980,4980,4980,4980,1000
20241007,131200,337453525,4980,4980,4980,4980,0
20241007,131100,337453525,4980,4980,4980,4980,0
20241007,131000,337453525,4980,4980,4980,4980,0
20241007,130900,337453525,4980,4980,4980,4980,1000
20241007,130800,332473525,4980,4975,4980,4975,2000
20241007,130700,322518525,4945,4945,4945,4945,0
20241007,130600,322518525,4945,4945,4945,4945,200
20241007,130500,321529525,4945,4945,4945,4945,0
20241007,130400,321529525,4945,4945,4945,4945,0
20241007,130300,321529525,4945,4945,4945,4945,0
20241007,130200,321529525,4945,4945,4945,4945,0
20241007,130100,321529525,4945,4945,4945,4945,0
20241007,130000,321529525,4945,4945,4945,4945,3
20241007,125900,321514690,4945,4945,4945,4945,9
20241007,125800,321470185,4940,4965,4965,4940,1203
20241007,125700,315512880,4965,4965,4965,4965,32
20241007,125600,315354000,4970,4970,4970,4970,10
20241007,125500,315304300,4970,4970,4970,4970,20
20241007,125400,315204900,4990,4990,4990,4990,0
20241007,125300,315204900,4990,4980,4990,4980,1000
20241007,125200,310219100,4980,4980,4980,4980,0
20241007,125100,310219100,4980,4980,4980,4980,0
20241007,125000,310219100,4980,4980,4980,4980,0
20241007,124900,310219100,4980,4980,4980,4980,0
20241007,124800,310219100,4980,4980,4980,4980,833
20241007,124700,306070760,4980,4975,4980,4975,167
20241007,124600,305239140,4975,4975,4975,4975,0
20241007,124500,305239140,4975,4975,4975,4975,0
20241007,124400,305239140,4975,4970,4975,4970,80
20241007,124300,304841165,4975,4975,4975,4975,0
20241007,124200,304841165,4975,4975,4975,4975,0
20241007,124100,304841165,4975,4975,4975,4975,0
20241007,124000,304841165,4975,4975,4975,4975,0
20241007,123900,304841165,4975,4975,4975,4975,0
20241007,123800,304841165,4975,4975,4975,4975,0
20241007,123700,304841165,4975,4955,4975,4955,1000
20241007,123600,299867480,4955,4955,4955,4955,0
20241007,123500,299867480,4955,4955,4955,4955,0
20241007,123400,299867480,4955,4955,4955,4955,0
20241007,123300,299867480,4955,4955,4955,4955,52
20241007,123200,299609820,4960,4960,4960,4960,0
20241007,123100,299609820,4960,4965,4965,4960,23
20241007,123000,299495700,4960,4960,4960,4960,0
20241007,122900,299495700,4960,4960,4960,4960,0
20241007,122800,299495700,4960,4960,4960,4960,0
20241007,122700,299495700,4960,4960,4960,4960,0
20241007,122600,299495700,4960,4960,4960,4960,0
20241007,122500,299495700,4960,4960,4960,4960,0
20241007,122400,299495700,4960,4965,4965,4960,2
20241007,122300,299485775,4970,4970,4970,4970,0
20241007,122200,299485775,4970,4970,4970,4970,0
20241007,122100,299485775,4970,4970,4970,4970,864
20241007,122000,295191695,4970,4970,4970,4970,1
20241007,121900,295186725,4945,4945,4945,4945,0
20241007,121800,295186725,4945,4945,4945,4945,1
20241007,121700,295181780,4945,4945,4945,4945,299
20241007,121600,293703225,4950,4950,4950,4950,501
20241007,121500,291223275,4940,4945,4945,4935,918
20241007,121400,286691040,4945,4945,4945,4945,225
20241007,121300,285578415,4950,4950,4950,4950,535
20241007,121200,282930165,4955,4970,4970,4955,307
20241007,121100,281408950,4955,4955,4955,4955,0
20241007,121000,281408950,4955,4955,4955,4955,0
20241007,120900,281408950,4955,4955,4955,4955,0
20241007,120800,281408950,4955,4955,4955,4955,0
20241007,120700,281408950,4955,4955,4955,4955,0
20241007,120600,281408950,4955,4955,4955,4955,0
20241007,120500,281408950,4955,4955,4955,4955,0
20241007,120400,281408950,4955,4955,4955,4955,0
20241007,120300,281408950,4955,4955,4955,4955,0
20241007,120200,281408950,4955,4955,4955,4955,1
20241007,120100,281403995,4970,4970,4970,4970,79
20241007,120000,281011365,4950,4950,4950,4950,0
20241007,115900,281011365,4950,4970,4970,4950,100
20241007,115800,280516115,4970,4970,4970,4970,100
20241007,115700,280019115,4975,4975,4975,4975,0
20241007,115600,280019115,4975,4975,4975,4975,0
20241007,115500,280019115,4975,4960,4975,4960,10
20241007,115400,279969485,4960,4960,4960,4960,0
20241007,115300,279969485,4960,4965,4965,4960,874
20241007,115200,275631855,4970,4970,4970,4970,2
20241007,115100,275621915,4970,4970,4970,4970,0
20241007,115000,275621915,4970,4970,4970,4970,0
20241007,114900,275621915,4970,4970,4970,4970,0
20241007,114800,275621915,4970,4970,4970,4970,0
20241007,114700,275621915,4970,4970,4970,4970,0
20241007,114600,275621915,4970,4970,4970,4970,0
20241007,114500,275621915,4970,4970,4970,4970,98
20241007,114400,275134855,4970,4970,4970,4970,20
20241007,114300,275035455,4970,4970,4970,4970,0
20241007,114200,275035455,4970,4970,4970,4970,0
20241007,114100,275035455,4970,4970,4970,4970,0
20241007,114000,275035455,4970,4970,4970,4970,5
20241007,113900,275010605,4970,4970,4970,4970,95
20241007,113800,274538455,4970,4970,4970,4970,0
20241007,113700,274538455,4970,4970,4970,4970,0
20241007,113600,274538455,4970,4970,4970,4970,0
20241007,113500,274538455,4970,4970,4970,4970,0
20241007,113400,274538455,4970,4970,4970,4970,0
20241007,113300,274538455,4970,4970,4970,4970,0
20241007,113200,274538455,4970,4970,4970,4970,5
20241007,113100,274513605,4970,4970,4970,4970,0
20241007,113000,274513605,4970,4975,4975,4970,36
20241007,112900,274334640,4980,4980,4980,4980,18
20241007,112800,274245000,4980,4980,4980,4980,0
20241007,112700,274245000,4980,4980,4980,4980,0
20241007,112600,274245000,4980,4980,4980,4980,0
20241007,112500,274245000,4980,4980,4980,4980,0
20241007,112400,274245000,4980,4980,4980,4980,691
20241007,112300,270803820,4980,4980,4980,4980,270
20241007,112200,269459220,4980,4980,4980,4980,0
20241007,112100,269459220,4980,4980,4980,4980,2
20241007,112000,269449260,4980,4980,4980,4980,37
20241007,111900,269265000,4980,4980,4980,4980,100
20241007,111800,268767000,4970,4970,4970,4970,0
20241007,111700,268767000,4970,4970,4970,4970,0
20241007,111600,268767000,4970,4975,4975,4970,510
20241007,111500,266230800,4980,4980,4980,4980,0
20241007,111400,266230800,4980,4980,4980,4980,0
20241007,111300,266230800,4980,4980,4980,4980,0
20241007,111200,266230800,4980,4980,4980,4980,0
20241007,111100,266230800,4980,4980,4980,4980,0
20241007,111000,266230800,4980,4980,4980,4980,0
20241007,110900,266230800,4980,4980,4980,4980,0
20241007,110800,266230800,4980,4980,4980,4980,100
20241007,110700,265732800,4980,4980,4980,4980,77
20241007,110600,265349340,4980,4980,4980,4980,4
20241007,110500,265329420,4980,4980,4980,4980,0
20241007,110400,265329420,4980,4980,4980,4980,255
20241007,110300,264059520,4980,4980,4980,4950,564
20241007,110200,261264975,4980,4980,4980,4980,0
20241007,110100,261264975,4980,4980,4980,4980,0
20241007,110000,261264975,4980,4980,4980,4980,28
20241007,105900,261125535,4980,4980,4980,4980,72
20241007,105800,260766975,4955,4955,4955,4955,0
20241007,105700,260766975,4955,4965,4965,4955,500
20241007,105600,258287720,4990,4990,4990,4990,1
20241007,105500,258282730,4990,4990,4990,4990,199
20241007,105400,257289720,4990,4990,4995,4990,683
20241007,105300,253879500,4990,4995,4995,4990,957
20241007,105200,249101775,4990,4990,4990,4990,0
20241007,105100,249101775,4990,4990,4990,4990,3
20241007,105000,249086805,4990,4990,4990,4990,183
20241007,104900,248173635,4990,4990,4990,4990,0
20241007,104800,248173635,4990,4990,4990,4990,0
20241007,104700,248173635,4990,4990,4990,4990,0
20241007,104600,248173635,4990,4990,4990,4990,43
20241007,104500,247959065,4990,4990,4990,4990,6
20241007,104400,247929125,4990,4990,4990,4990,1
20241007,104300,247924135,4960,4960,4960,4960,0
20241007,104200,247924135,4960,4960,4960,4960,0
20241007,104100,247924135,4960,4960,4960,4960,0
20241007,104000,247924135,4960,4960,4960,4960,0
20241007,103900,247924135,4960,4960,4960,4960,0
20241007,103800,247924135,4960,4960,4960,4960,0
20241007,103700,247924135,4960,4960,4960,4960,0
20241007,103600,247924135,4960,4960,4960,4960,0
20241007,103500,247924135,4960,4995,4995,4960,377
20241007,103400,246050500,4995,4990,4995,4990,1500
20241007,103300,238558525,4990,4990,4990,4990,0
20241007,103200,238558525,4990,4990,4990,4990,50
20241007,103100,238309025,4990,4990,4990,4990,0
20241007,103000,238309025,4990,4990,4990,4990,1
20241007,102900,238304035,4995,4990,4995,4990,100
20241007,102800,237804560,4995,4995,4995,4995,0
20241007,102700,237804560,4995,4995,4995,4995,0
20241007,102600,237804560,4995,4995,4995,4995,300
20241007,102500,236306060,5000,5000,5000,5000,0
20241007,102400,236306060,5000,4990,5000,4990,1214
20241007,102300,230238480,4995,4995,4995,4995,0
20241007,102200,230238480,4995,4995,4995,4995,0
20241007,102100,230238480,4995,4985,4995,4985,500
20241007,102000,227744270,4985,4985,4985,4985,0
20241007,101900,227744270,4985,4985,4985,4985,0
20241007,101800,227744270,4985,4970,4985,4970,1000
20241007,101700,222764785,4975,4975,4975,4960,718
20241007,101600,219201620,4975,4975,4975,4975,1000
20241007,101500,214226620,4970,4970,4970,4970,1
20241007,101400,214221650,4975,4975,4975,4975,0
20241007,101300,214221650,4975,4975,4975,4975,0
20241007,101200,214221650,4975,4975,4975,4975,0
20241007,101100,214221650,4975,4975,4975,4975,0
20241007,101000,214221650,4975,4975,4975,4975,7
20241007,100900,214186825,4975,4975,4975,4975,0
20241007,100800,214186825,4975,4975,4975,4975,127
20241007,100700,213555000,4980,4970,4980,4970,1375
20241007,100600,206709480,4970,4970,4970,4970,1
20241007,100500,206704510,4960,4980,4980,4960,369
20241007,100400,204872645,4980,4965,4980,4965,53
20241007,100300,204609485,4980,4980,4980,4980,0
20241007,100200,204609485,4980,4980,4980,4980,1
20241007,100100,204604505,4965,4965,4965,4965,612
20241007,100000,201565925,4965,4985,4985,4965,505
20241007,095900,199056050,4990,4990,4990,4990,0
20241007,095800,199056050,4990,4990,4990,4990,0
20241007,095700,199056050,4990,4980,4990,4980,42
20241007,095600,198846705,4980,4980,4980,4980,500
20241007,095500,196356705,4980,4980,4980,4980,0
20241007,095400,196356705,4980,4950,4980,4950,710
20241007,095300,192833245,4945,4950,4950,4945,205
20241007,095200,191819495,4945,4930,4945,4930,510
20241007,095100,189300805,4930,4920,4930,4920,263
20241007,095000,188005215,4925,4925,4925,4925,105
20241007,094900,187488090,4925,4920,4925,4910,286
20241007,094800,186079720,4925,4925,4925,4925,7
20241007,094700,186045245,4925,4925,4925,4925,11
20241007,094600,185991070,4925,4920,4925,4910,252
20241007,094500,184752730,4920,4920,4920,4920,22
20241007,094400,184644490,4920,4910,4920,4910,962
20241007,094300,179920970,4910,4905,4910,4905,50
20241007,094200,179675555,4900,4890,4900,4890,1061
20241007,094100,174478155,4890,4900,4900,4890,501
20241007,094000,172028255,4900,4890,4900,4890,17
20241007,093900,171945095,4890,4890,4890,4890,61
20241007,093800,171646805,4850,4925,4925,4850,1869
20241007,093700,162518540,4925,4865,4925,4865,3923
20241007,093600,143288575,4870,4880,4895,4870,863
20241007,093500,139081475,4880,4890,4890,4850,4005
20241007,093400,119594655,4905,4915,4915,4880,12331
20241007,093300,59153510,4915,4925,4925,4915,1274
20241007,093200,52888195,4925,4940,4940,4925,1348
20241007,093100,46239510,4940,4940,4940,4940,0
20241007,093000,46239510,4940,4940,4940,4940,102
20241007,092900,45735630,4940,4940,4940,4940,698
20241007,092800,42287510,4940,4940,4940,4940,166
20241007,092700,41467470,4940,4945,4945,4940,1200
20241007,092600,35537160,4945,4945,4945,4945,0
20241007,092500,35537160,4945,4975,4975,4945,1102
20241007,092400,30076965,4975,4975,4975,4975,1
20241007,092300,30071990,4975,4975,4975,4975,100
20241007,092200,29574490,4975,4975,4975,4975,0
20241007,092100,29574490,4975,4975,4975,4975,16
20241007,092000,29494890,4975,4975,4975,4975,0
20241007,091900,29494890,4975,4975,4975,4975,0
20241007,091800,29494890,4975,4965,4975,4955,202
20241007,091700,28492955,4975,4970,4975,4970,20
20241007,091600,28393545,4970,4970,4970,4970,5
20241007,091500,28368695,4970,4970,4970,4965,24
20241007,091400,28249430,4955,4960,4960,4955,1945
20241007,091300,18608900,4960,4980,4980,4960,111
20241007,091200,18058165,4985,4985,4985,4985,0
20241007,091100,18058165,4985,4985,4985,4985,10
20241007,091000,18008315,4985,4985,4985,4985,15
20241007,090900,17933540,4990,4990,4990,4990,0
20241007,090800,17933540,4990,5010,5010,4990,47
20241007,090700,17698610,5010,5010,5010,5010,0
20241007,090600,17698610,5010,5010,5010,5000,6
20241007,090500,17668560,5010,5010,5010,5010,1
20241007,090400,17663550,5020,5020,5020,5020,0
20241007,090300,17663550,5020,4940,5020,4930,101
20241007,090200,17165190,4940,4970,4970,4940,1020
20241007,090100,12120550,4980,4975,4980,4975,216
20241007,090000,11045080,4975,4980,4980,4970,2199