KissMeData/025820/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191500,2244084000,4965,4965,4965,4965,12264
20241007,191400,2244084000,4965,4965,4965,4965,0
20241007,191300,2244084000,4965,4965,4965,4965,0
20241007,191200,2244084000,4965,4965,4965,4965,0
20241007,191100,2244084000,4965,4965,4965,4965,0
20241007,191000,2244084000,4965,4965,4965,4965,0
20241007,190900,2244084000,4965,4965,4965,4965,0
20241007,190800,2244084000,4965,4965,4965,4965,0
20241007,190700,2244084000,4965,4965,4965,4965,0
20241007,190600,2244084000,4965,4965,4965,4965,0
20241007,190500,2244084000,4965,4965,4965,4965,0
20241007,190400,2244084000,4965,4965,4965,4965,0
20241007,190300,2244084000,4965,4965,4965,4965,0
20241007,190200,2244084000,4965,4965,4965,4965,0
20241007,190100,2244084000,4965,4965,4965,4965,0
20241007,190000,2244084000,4965,4965,4965,4965,0
20241007,185900,2244084000,4965,4965,4965,4965,0
20241007,185800,2244084000,4965,4965,4965,4965,0
20241007,185700,2244084000,4965,4965,4965,4965,0
20241007,185600,2244084000,4965,4965,4965,4965,0
20241007,185500,2244084000,4965,4965,4965,4965,0
20241007,185400,2244084000,4965,4965,4965,4965,0
20241007,185300,2244084000,4965,4965,4965,4965,0
20241007,185200,2244084000,4965,4965,4965,4965,0
20241007,185100,2244084000,4965,4965,4965,4965,0
20241007,185000,2244084000,4965,4965,4965,4965,0
20241007,184900,2244084000,4965,4965,4965,4965,0
20241007,184800,2244084000,4965,4965,4965,4965,0
20241007,184700,2244084000,4965,4965,4965,4965,0
20241007,184600,2244084000,4965,4965,4965,4965,0
20241007,184500,2244084000,4965,4965,4965,4965,12264
20241007,184400,2244084000,4965,4965,4965,4965,0
20241007,184300,2244084000,4965,4965,4965,4965,0
20241007,184200,2244084000,4965,4965,4965,4965,0
20241007,184100,2244084000,4965,4965,4965,4965,0
20241007,184000,2244084000,4965,4965,4965,4965,0
20241007,183900,2244084000,4965,4965,4965,4965,0
20241007,183800,2244084000,4965,4965,4965,4965,0
20241007,183700,2244084000,4965,4965,4965,4965,0
20241007,183600,2244084000,4965,4965,4965,4965,0
20241007,183500,2244084000,4965,4965,4965,4965,0
20241007,183400,2244084000,4965,4965,4965,4965,0
20241007,183300,2244084000,4965,4965,4965,4965,0
20241007,183200,2244084000,4965,4965,4965,4965,0
20241007,183100,2244084000,4965,4965,4965,4965,0
20241007,183000,2244084000,4965,4965,4965,4965,0
20241007,182900,2244084000,4965,4965,4965,4965,0
20241007,182800,2244084000,4965,4965,4965,4965,0
20241007,182700,2244084000,4965,4965,4965,4965,0
20241007,182600,2244084000,4965,4965,4965,4965,0
20241007,182500,2244084000,4965,4965,4965,4965,0
20241007,182400,2244084000,4965,4965,4965,4965,0
20241007,182300,2244084000,4965,4965,4965,4965,0
20241007,182200,2244084000,4965,4965,4965,4965,0
20241007,182100,2244084000,4965,4965,4965,4965,0
20241007,182000,2244084000,4965,4965,4965,4965,0
20241007,181900,2244084000,4965,4965,4965,4965,0
20241007,181800,2244084000,4965,4965,4965,4965,0
20241007,181700,2244084000,4965,4965,4965,4965,0
20241007,181600,2244084000,4965,4965,4965,4965,0
20241007,181500,2244084000,4965,4965,4965,4965,12264
20241007,181400,2244084000,4965,4965,4965,4965,0
20241007,181300,2244084000,4965,4965,4965,4965,0
20241007,181200,2244084000,4965,4965,4965,4965,0
20241007,181100,2244084000,4965,4965,4965,4965,0
20241007,181000,2244084000,4965,4965,4965,4965,0
20241007,180900,2244084000,4965,4965,4965,4965,0
20241007,180800,2244084000,4965,4965,4965,4965,0
20241007,180700,2244084000,4965,4965,4965,4965,0
20241007,180600,2244084000,4965,4965,4965,4965,0
20241007,180500,2244084000,4965,4965,4965,4965,0
20241007,180400,2244084000,4965,4965,4965,4965,0
20241007,180300,2244084000,4965,4965,4965,4965,0
20241007,180200,2244084000,4965,4965,4965,4965,0
20241007,180100,2244084000,4965,4965,4965,4965,0
20241007,180000,2244084000,4965,4965,4965,4965,0
20241007,175900,2244084000,4965,4965,4965,4965,0
20241007,175800,2244084000,4965,4965,4965,4965,0
20241007,175700,2244084000,4965,4965,4965,4965,0
20241007,175600,2244084000,4965,4965,4965,4965,0
20241007,175500,2244084000,4965,4965,4965,4965,0
20241007,175400,2244084000,4965,4965,4965,4965,0
20241007,175300,2244084000,4965,4965,4965,4965,0
20241007,175200,2244084000,4965,4965,4965,4965,0
20241007,175100,2244084000,4965,4965,4965,4965,0
20241007,175000,2244084000,4965,4965,4965,4965,0
20241007,174900,2244084000,4965,4965,4965,4965,0
20241007,174800,2244084000,4965,4965,4965,4965,0
20241007,174700,2244084000,4965,4965,4965,4965,0
20241007,174600,2244084000,4965,4965,4965,4965,0
20241007,174500,2244084000,4965,4965,4965,4965,12264
20241007,174400,2244084000,4965,4965,4965,4965,0
20241007,174300,2244084000,4965,4965,4965,4965,0
20241007,174200,2244084000,4965,4965,4965,4965,0
20241007,174100,2244084000,4965,4965,4965,4965,0
20241007,174000,2244084000,4965,4965,4965,4965,0
20241007,173900,2244084000,4965,4965,4965,4965,0
20241007,173800,2244084000,4965,4965,4965,4965,0
20241007,173700,2244084000,4965,4965,4965,4965,0
20241007,173600,2244084000,4965,4965,4965,4965,0
20241007,173500,2244084000,4965,4965,4965,4965,0
20241007,173400,2244084000,4965,4965,4965,4965,0
20241007,173300,2244084000,4965,4965,4965,4965,0
20241007,173200,2244084000,4965,4965,4965,4965,0
20241007,173100,2244084000,4965,4965,4965,4965,0
20241007,173000,2244084000,4965,4965,4965,4965,0
20241007,172900,2244084000,4965,4965,4965,4965,0
20241007,172800,2244084000,4965,4965,4965,4965,0
20241007,172700,2244084000,4965,4965,4965,4965,0
20241007,172600,2244084000,4965,4965,4965,4965,0
20241007,172500,2244084000,4965,4965,4965,4965,0
20241007,172400,2244084000,4965,4965,4965,4965,0
20241007,172300,2244084000,4965,4965,4965,4965,0
20241007,172200,2244084000,4965,4965,4965,4965,0
20241007,172100,2244084000,4965,4965,4965,4965,0
20241007,172000,2244084000,4965,4965,4965,4965,0
20241007,171900,2244084000,4965,4965,4965,4965,0
20241007,171800,2244084000,4965,4965,4965,4965,0
20241007,171700,2244084000,4965,4965,4965,4965,0
20241007,171600,2244084000,4965,4965,4965,4965,0
20241007,171500,2244084000,4965,4965,4965,4965,12264
20241007,171400,2244084000,4965,4965,4965,4965,0
20241007,171300,2244084000,4965,4965,4965,4965,0
20241007,171200,2244084000,4965,4965,4965,4965,0
20241007,171100,2244084000,4965,4965,4965,4965,0
20241007,171000,2244084000,4965,4965,4965,4965,0
20241007,170900,2244084000,4965,4965,4965,4965,0
20241007,170800,2244084000,4965,4965,4965,4965,0
20241007,170700,2244084000,4965,4965,4965,4965,0
20241007,170600,2244084000,4965,4965,4965,4965,0
20241007,170500,2244084000,4965,4965,4965,4965,0
20241007,170400,2244084000,4965,4965,4965,4965,0
20241007,170300,2244084000,4965,4965,4965,4965,0
20241007,170200,2244084000,4965,4965,4965,4965,0
20241007,170100,2244084000,4965,4965,4965,4965,0
20241007,170000,2244084000,4965,4965,4965,4965,0
20241007,165900,2244084000,4965,4965,4965,4965,0
20241007,165800,2244084000,4965,4965,4965,4965,0
20241007,165700,2244084000,4965,4965,4965,4965,0
20241007,165600,2244084000,4965,4965,4965,4965,0
20241007,165500,2244084000,4965,4965,4965,4965,0
20241007,165400,2244084000,4965,4965,4965,4965,0
20241007,165300,2244084000,4965,4965,4965,4965,0
20241007,165200,2244084000,4965,4965,4965,4965,0
20241007,165100,2244084000,4965,4965,4965,4965,0
20241007,165000,2244084000,4965,4965,4965,4965,0
20241007,164900,2244084000,4965,4965,4965,4965,0
20241007,164800,2244084000,4965,4965,4965,4965,0
20241007,164700,2244084000,4965,4965,4965,4965,0
20241007,164600,2244084000,4965,4965,4965,4965,0
20241007,164500,2244084000,4965,4965,4965,4965,12264
20241007,164400,2244084000,4965,4965,4965,4965,0
20241007,164300,2244084000,4965,4965,4965,4965,0
20241007,164200,2244084000,4965,4965,4965,4965,0
20241007,164100,2244084000,4965,4965,4965,4965,0
20241007,164000,2244084000,4965,4965,4965,4965,0
20241007,163900,2244084000,4965,4965,4965,4965,0
20241007,163800,2244084000,4965,4965,4965,4965,0
20241007,163700,2244084000,4965,4965,4965,4965,0
20241007,163600,2244084000,4965,4965,4965,4965,0
20241007,163500,2244084000,4965,4965,4965,4965,0
20241007,163400,2244084000,4965,4965,4965,4965,0
20241007,163300,2244084000,4965,4965,4965,4965,0
20241007,163200,2244084000,4965,4965,4965,4965,0
20241007,163100,2244084000,4965,4965,4965,4965,0
20241007,163000,2244084000,4965,4965,4965,4965,0
20241007,162900,2244084000,4965,4965,4965,4965,0
20241007,162800,2244084000,4965,4965,4965,4965,0
20241007,162700,2244084000,4965,4965,4965,4965,0
20241007,162600,2244084000,4965,4965,4965,4965,0
20241007,162500,2244084000,4965,4965,4965,4965,0
20241007,162400,2244084000,4965,4965,4965,4965,0
20241007,162300,2244084000,4965,4965,4965,4965,0
20241007,162200,2244084000,4965,4965,4965,4965,0
20241007,162100,2244084000,4965,4965,4965,4965,0
20241007,162000,2244084000,4965,4965,4965,4965,0
20241007,161900,2244084000,4965,4965,4965,4965,0
20241007,161800,2244084000,4965,4965,4965,4965,0
20241007,161700,2244084000,4965,4965,4965,4965,0
20241007,161600,2244084000,4965,4965,4965,4965,0
20241007,161500,2244084000,4965,4965,4965,4965,12264
20241007,161400,2244084000,4965,4965,4965,4965,0
20241007,161300,2244084000,4965,4965,4965,4965,0
20241007,161200,2244084000,4965,4965,4965,4965,0
20241007,161100,2244084000,4965,4965,4965,4965,0
20241007,161000,2244084000,4965,4965,4965,4965,0
20241007,160900,2244084000,4965,4965,4965,4965,0
20241007,160800,2244084000,4965,4965,4965,4965,0
20241007,160700,2244084000,4965,4965,4965,4965,0
20241007,160600,2244084000,4965,4965,4965,4965,0
20241007,160500,2244084000,4965,4965,4965,4965,0
20241007,160400,2244084000,4965,4965,4965,4965,0
20241007,160300,2244084000,4965,4965,4965,4965,0
20241007,160200,2244084000,4965,4965,4965,4965,0
20241007,160100,2244084000,4965,4965,4965,4965,0
20241007,160000,2244084000,4965,4965,4965,4965,0
20241007,155900,2244084000,4965,4965,4965,4965,0
20241007,155800,2244084000,4965,4965,4965,4965,0
20241007,155700,2244084000,4965,4965,4965,4965,0
20241007,155600,2244084000,4965,4965,4965,4965,0
20241007,155500,2244084000,4965,4965,4965,4965,0
20241007,155400,2244084000,4965,4965,4965,4965,0
20241007,155300,2244084000,4965,4965,4965,4965,0
20241007,155200,2244084000,4965,4965,4965,4965,0
20241007,155100,2244084000,4965,4965,4965,4965,0
20241007,155000,2244084000,4965,4965,4965,4965,0
20241007,154900,2244084000,4965,4965,4965,4965,0
20241007,154800,2244084000,4965,4965,4965,4965,0
20241007,154700,2244084000,4965,4965,4965,4965,0
20241007,154600,2244084000,4965,4965,4965,4965,0
20241007,154500,2244084000,4965,4965,4965,4965,12264
20241007,154400,2244084000,4965,4965,4965,4965,0
20241007,154300,2244084000,4965,4965,4965,4965,0
20241007,154200,2244084000,4965,4965,4965,4965,0
20241007,154100,2244084000,4965,4965,4965,4965,0
20241007,154000,2244084000,4965,4965,4965,4965,0
20241007,153900,2244084000,4965,4965,4965,4965,0
20241007,153800,2244084000,4965,4965,4965,4965,0
20241007,153700,2244084000,4965,4965,4965,4965,0
20241007,153600,2244084000,4965,4965,4965,4965,0
20241007,153500,2244084000,4965,4965,4965,4965,0
20241007,153400,2244084000,4965,4965,4965,4965,0
20241007,153300,2244084000,4965,4965,4965,4965,0
20241007,153200,2244084000,4965,4965,4965,4965,0
20241007,153100,2244084000,4965,4965,4965,4965,0
20241007,153000,2244084000,4965,4965,4965,4965,12264
20241007,152900,2183193240,4950,4950,4950,4950,0
20241007,152800,2183193240,4950,4950,4950,4950,0
20241007,152700,2183193240,4950,4950,4950,4950,0
20241007,152600,2183193240,4950,4950,4950,4950,0
20241007,152500,2183193240,4950,4950,4950,4950,0
20241007,152400,2183193240,4950,4950,4950,4950,0
20241007,152300,2183193240,4950,4950,4950,4950,0
20241007,152200,2183193240,4950,4950,4950,4950,0
20241007,152100,2183193240,4950,4950,4950,4950,0
20241007,152000,2183193240,4950,4950,4950,4950,0
20241007,151900,2183193240,4950,4945,4950,4945,448
20241007,151800,2180977830,4945,4955,4955,4945,3950
20241007,151700,2161438250,4955,4955,4955,4950,70
20241007,151600,2161091705,4950,4955,4955,4950,1172
20241007,151500,2155288555,4955,4955,4955,4950,4093
20241007,151400,2135007790,4950,4950,4955,4950,365
20241007,151300,2133201025,4955,4950,4955,4935,2363
20241007,151200,2121521380,4945,4940,4945,4940,2706
20241007,151100,2108146040,4940,4940,4945,4940,590
20241007,151000,2105231190,4945,4940,4945,4935,954
20241007,150900,2100522260,4940,4940,4940,4940,2470
20241007,150800,2088320460,4940,4940,4940,4940,590
20241007,150700,2085405860,4945,4945,4945,4945,12
20241007,150600,2085346520,4945,4935,4945,4935,572
20241007,150500,2082518430,4940,4940,4940,4935,1192
20241007,150400,2076635900,4940,4950,4950,4940,4619
20241007,150300,2053803570,4945,4945,4950,4945,776
20241007,150200,2049964600,4950,4945,4950,4945,1899
20241007,150100,2040570950,4950,4950,4950,4950,60
20241007,150000,2040273950,4950,4945,4950,4945,1354
20241007,145900,2033577860,4945,4945,4945,4945,817
20241007,145800,2029537795,4945,4945,4950,4945,7498
20241007,145700,1992448395,4945,4950,4950,4945,1378
20241007,145600,1985629760,4955,4950,4955,4950,811
20241007,145500,1981615300,4955,4950,4955,4950,210
20241007,145400,1980575750,4950,4950,4950,4950,701
20241007,145300,1977105800,4955,4955,4955,4950,187
20241007,145200,1976179290,4955,4955,4955,4950,118
20241007,145100,1975595180,4950,4950,4955,4950,102
20241007,145000,1975090275,4950,4950,4950,4950,1740
20241007,144900,1966477275,4955,4945,4955,4945,2197
20241007,144800,1955602570,4945,4950,4950,4945,2233
20241007,144700,1944549395,4950,4950,4950,4950,200
20241007,144600,1943559395,4955,4950,4955,4950,1171
20241007,144500,1937762145,4950,4955,4955,4950,38
20241007,144400,1937573945,4955,4950,4955,4950,986
20241007,144300,1932691230,4955,4955,4955,4955,150
20241007,144200,1931947980,4955,4955,4955,4955,1015
20241007,144100,1926918655,4955,4955,4960,4955,601
20241007,144000,1923940695,4960,4960,4960,4960,50
20241007,143900,1923692695,4960,4960,4960,4960,4
20241007,143800,1923672855,4950,4955,4960,4950,2158
20241007,143700,1912974475,4955,4955,4960,4955,2700
20241007,143600,1899593370,4960,4955,4960,4955,1024
20241007,143500,1894519445,4955,4960,4960,4955,13
20241007,143400,1894455025,4955,4960,4960,4955,543
20241007,143300,1891764420,4960,4960,4960,4960,924
20241007,143200,1887181380,4960,4960,4960,4955,1498
20241007,143100,1879751800,4955,4955,4955,4955,435
20241007,143000,1877596375,4955,4955,4955,4955,50
20241007,142900,1877348625,4960,4960,4960,4960,0
20241007,142800,1877348625,4960,4955,4960,4955,1005
20241007,142700,1872368840,4960,4960,4960,4955,1255
20241007,142600,1866144285,4955,4955,4955,4955,0
20241007,142500,1866144285,4955,4950,4955,4950,3949
20241007,142400,1846577475,4950,4950,4950,4950,41
20241007,142300,1846374525,4950,4950,4955,4950,266
20241007,142200,1845057250,4955,4950,4955,4950,2238
20241007,142100,1833967965,4955,4950,4955,4950,102
20241007,142000,1833463010,4950,4950,4955,4950,189
20241007,141900,1832527455,4955,4955,4955,4955,516
20241007,141800,1829970675,4955,4955,4955,4955,11
20241007,141700,1829916170,4955,4955,4955,4950,27
20241007,141600,1829782495,4955,4955,4955,4955,237
20241007,141500,1828608160,4950,4955,4955,4950,2281
20241007,141400,1817314580,4955,4960,4960,4955,1824
20241007,141300,1808276385,4960,4955,4960,4955,3409
20241007,141200,1791384785,4960,4960,4960,4960,1154
20241007,141100,1785660945,4960,4960,4960,4955,2982
20241007,141000,1770870230,4960,4960,4960,4955,1721
20241007,140900,1762335025,4960,4960,4960,4960,400
20241007,140800,1760351025,4960,4965,4965,4960,556
20241007,140700,1757593260,4960,4970,4970,4960,3
20241007,140600,1757578370,4970,4965,4970,4965,2949
20241007,140500,1742936580,4965,4965,4965,4965,3006
20241007,140400,1728011790,4965,4965,4965,4965,298
20241007,140300,1726532220,4970,4970,4975,4970,3444
20241007,140200,1709415040,4970,4970,4970,4970,395
20241007,140100,1707451890,4970,4970,4970,4970,871
20241007,140000,1703123020,4970,4975,4975,4970,1015
20241007,135900,1698073470,4970,4970,4970,4970,0
20241007,135800,1698073470,4970,4970,4970,4970,683
20241007,135700,1694678960,4970,4970,4970,4970,10
20241007,135600,1694629260,4970,4970,4970,4970,1
20241007,135500,1694624290,4965,4965,4970,4960,1515
20241007,135400,1687096815,4965,4965,4965,4965,1220
20241007,135300,1681039515,4965,4960,4965,4960,327
20241007,135200,1679417590,4960,4965,4965,4960,2287
20241007,135100,1668070925,4965,4965,4965,4965,1423
20241007,135000,1661005730,4965,4960,4965,4960,199
20241007,134900,1660018685,4965,4965,4965,4965,928
20241007,134800,1655411165,4965,4965,4965,4965,1012
20241007,134700,1650386585,4965,4970,4970,4965,101
20241007,134600,1649884620,4965,4970,4970,4965,1928
20241007,134500,1640304505,4970,4970,4970,4970,1
20241007,134400,1640299535,4970,4965,4970,4965,753
20241007,134300,1636560135,4970,4970,4970,4965,139
20241007,134200,1635869310,4970,4970,4970,4970,297
20241007,134100,1634393220,4970,4970,4970,4970,0
20241007,134000,1634393220,4970,4970,4970,4970,0
20241007,133900,1634393220,4970,4970,4970,4970,562
20241007,133800,1631600080,4970,4965,4970,4965,2600
20241007,133700,1618678615,4965,4960,4965,4960,692
20241007,133600,1615246285,4960,4960,4960,4960,2120
20241007,133500,1604731085,4960,4955,4965,4955,311
20241007,133400,1603189265,4955,4955,4965,4955,897
20241007,133300,1598740795,4960,4970,4970,4960,2382
20241007,133200,1586924575,4970,4970,4970,4970,0
20241007,133100,1586924575,4970,4970,4970,4970,5
20241007,133000,1586899725,4970,4970,4970,4970,1
20241007,132900,1586894755,4970,4970,4970,4970,83
20241007,132800,1586482245,4965,4965,4965,4965,10
20241007,132700,1586432595,4965,4965,4965,4965,549
20241007,132600,1583706810,4970,4970,4970,4970,0
20241007,132500,1583706810,4970,4970,4970,4970,0
20241007,132400,1583706810,4970,4985,4985,4970,3667
20241007,132300,1565450840,4985,4980,4985,4980,702
20241007,132200,1561951695,4980,4975,4980,4975,659
20241007,132100,1558670380,4980,4970,4980,4970,6176
20241007,132000,1527946795,4960,4960,4970,4960,2415
20241007,131900,1515951815,4960,4960,4960,4960,559
20241007,131800,1513179175,4960,4955,4960,4955,1879
20241007,131700,1503862415,4955,4955,4955,4955,520
20241007,131600,1501285815,4955,4955,4955,4955,230
20241007,131500,1500146165,4955,4955,4960,4955,511
20241007,131400,1497614110,4955,4950,4955,4950,1925
20241007,131300,1488075860,4950,4950,4950,4950,60
20241007,131200,1487778860,4955,4950,4955,4945,404
20241007,131100,1485778505,4950,4950,4955,4950,33
20241007,131000,1485615150,4945,4940,4945,4940,1281
20241007,130900,1479286770,4945,4945,4945,4940,1002
20241007,130800,1474335860,4945,4945,4950,4945,2002
20241007,130700,1464435965,4950,4950,4950,4950,1
20241007,130600,1464431015,4950,4950,4950,4950,132
20241007,130500,1463777615,4950,4950,4950,4950,1
20241007,130400,1463772665,4940,4940,4940,4940,212
20241007,130300,1462725385,4950,4950,4950,4940,52
20241007,130200,1462468485,4940,4945,4945,4940,1200
20241007,130100,1456540480,4945,4945,4945,4945,404
20241007,130000,1454542700,4945,4945,4945,4945,54
20241007,125900,1454275670,4945,4945,4945,4945,100
20241007,125800,1453781170,4950,4955,4955,4950,12
20241007,125700,1453721765,4950,4950,4950,4950,0
20241007,125600,1453721765,4950,4950,4950,4950,320
20241007,125500,1452137765,4950,4950,4950,4950,0
20241007,125400,1452137765,4950,4950,4950,4950,190
20241007,125300,1451197265,4945,4945,4945,4945,0
20241007,125200,1451197265,4945,4955,4955,4945,3194
20241007,125100,1435393395,4950,4950,4950,4950,0
20241007,125000,1435393395,4950,4950,4950,4950,265
20241007,124900,1434081645,4950,4950,4950,4950,55
20241007,124800,1433809395,4950,4955,4955,4950,461
20241007,124700,1431525540,4955,4960,4960,4955,546
20241007,124600,1428820105,4960,4960,4960,4960,2
20241007,124500,1428810185,4960,4960,4960,4960,2
20241007,124400,1428800265,4960,4960,4960,4960,310
20241007,124300,1427262665,4960,4960,4960,4960,0
20241007,124200,1427262665,4960,4955,4960,4955,58
20241007,124100,1426975015,4955,4955,4955,4955,47
20241007,124000,1426742130,4955,4955,4955,4950,1249
20241007,123900,1420553535,4950,4955,4955,4950,3
20241007,123800,1420538675,4950,4950,4950,4950,1000
20241007,123700,1415588675,4950,4950,4950,4950,1
20241007,123600,1415583725,4950,4950,4950,4950,3
20241007,123500,1415568875,4955,4950,4955,4950,400
20241007,123400,1413588575,4955,4945,4955,4945,2964
20241007,123300,1398921955,4945,4950,4955,4945,4269
20241007,123200,1377799060,4945,4945,4950,4945,4320
20241007,123100,1356432225,4945,4940,4945,4940,2
20241007,123000,1356422340,4935,4950,4950,4935,4187
20241007,122900,1335741275,4950,4945,4950,4945,522
20241007,122800,1333157380,4945,4950,4950,4945,2521
20241007,122700,1320680930,4955,4955,4955,4955,10
20241007,122600,1320631380,4955,4955,4955,4950,165
20241007,122500,1319814455,4955,4955,4955,4950,2416
20241007,122400,1307843495,4955,4955,4955,4955,0
20241007,122300,1307843495,4955,4955,4955,4955,0
20241007,122200,1307843495,4955,4965,4965,4955,1144
20241007,122100,1302169210,4965,4965,4965,4965,1
20241007,122000,1302164245,4955,4965,4965,4955,2
20241007,121900,1302154325,4960,4965,4965,4960,30
20241007,121800,1302005425,4965,4965,4965,4965,120
20241007,121700,1301409625,4965,4965,4965,4965,1
20241007,121600,1301404660,4950,4955,4955,4950,4456
20241007,121500,1279346875,4950,4960,4960,4950,1361
20241007,121400,1272603520,4955,4960,4960,4955,1664
20241007,121300,1264350965,4965,4965,4965,4965,1
20241007,121200,1264346000,4965,4965,4965,4965,100
20241007,121100,1263849500,4965,4965,4965,4965,80
20241007,121000,1263452300,4965,4965,4965,4965,3
20241007,120900,1263437405,4965,4965,4965,4965,604
20241007,120800,1260438545,4960,4965,4965,4960,761
20241007,120700,1256660185,4965,4965,4965,4965,0
20241007,120600,1256660185,4965,4965,4965,4965,386
20241007,120500,1254743695,4960,4960,4960,4960,1000
20241007,120400,1249783695,4965,4965,4965,4965,0
20241007,120300,1249783695,4965,4960,4965,4960,618
20241007,120200,1246718400,4960,4960,4960,4960,1
20241007,120100,1246713440,4970,4965,4970,4965,501
20241007,120000,1244225575,4960,4960,4960,4960,1
20241007,115900,1244220615,4960,4960,4960,4960,201
20241007,115800,1243223655,4960,4960,4960,4960,474
20241007,115700,1240872615,4960,4960,4960,4960,11
20241007,115600,1240818055,4960,4960,4960,4960,0
20241007,115500,1240818055,4960,4965,4970,4960,1685
20241007,115400,1232452130,4965,4965,4965,4965,0
20241007,115300,1232452130,4965,4970,4970,4965,2658
20241007,115200,1219252510,4970,4970,4970,4970,48
20241007,115100,1219013950,4970,4970,4970,4970,775
20241007,115000,1215162200,4965,4965,4965,4965,210
20241007,114900,1214119550,4975,4970,4975,4970,14
20241007,114800,1214049960,4975,4970,4975,4970,505
20241007,114700,1211540100,4970,4970,4970,4960,2949
20241007,114600,1196896020,4970,4965,4970,4965,1564
20241007,114500,1189127000,4970,4965,4970,4965,430
20241007,114400,1186992045,4965,4965,4965,4965,10
20241007,114300,1186942395,4965,4980,4980,4965,1317
20241007,114200,1180396685,4980,4975,4980,4970,451
20241007,114100,1178154745,4975,4975,4980,4975,415
20241007,114000,1176089710,4975,4970,4975,4970,110
20241007,113900,1175542510,4975,4975,4975,4975,61
20241007,113800,1175239035,4975,4975,4975,4975,943
20241007,113700,1170547610,4975,4970,4975,4970,1236
20241007,113600,1164400020,4965,4965,4965,4965,20
20241007,113500,1164300720,4965,4970,4970,4965,193
20241007,113400,1163342195,4970,4970,4970,4970,300
20241007,113300,1161851195,4975,4965,4975,4965,1260
20241007,113200,1155591375,4970,4970,4970,4970,93
20241007,113100,1155129165,4970,4970,4970,4970,1110
20241007,113000,1149612465,4970,4965,4970,4965,200
20241007,112900,1148618765,4965,4970,4970,4965,2599
20241007,112800,1135708910,4970,4970,4970,4970,344
20241007,112700,1133999230,4975,4975,4975,4975,171
20241007,112600,1133148505,4975,4975,4975,4975,955
20241007,112500,1128397380,4975,4975,4975,4975,436
20241007,112400,1126228280,4975,4975,4975,4975,197
20241007,112300,1125248205,4975,4975,4975,4970,2019
20241007,112200,1115203725,4970,4970,4970,4970,504
20241007,112100,1112698845,4970,4970,4970,4970,1313
20241007,112000,1106173235,4965,4965,4975,4965,1022
20241007,111900,1101095210,4960,4960,4960,4960,101
20241007,111800,1100594250,4960,4960,4960,4960,984
20241007,111700,1095713610,4955,4955,4955,4955,862
20241007,111600,1091442400,4955,4955,4955,4955,115
20241007,111500,1090872575,4955,4955,4960,4955,732
20241007,111400,1087245510,4960,4965,4965,4960,435
20241007,111300,1085087855,4960,4960,4960,4960,30
20241007,111200,1084939055,4960,4960,4965,4960,452
20241007,111100,1082697110,4960,4955,4960,4955,260
20241007,111000,1081408060,4960,4960,4960,4960,0
20241007,110900,1081408060,4960,4955,4960,4955,505
20241007,110800,1078903290,4955,4955,4955,4955,257
20241007,110700,1077629855,4955,4955,4955,4955,630
20241007,110600,1074508205,4960,4955,4960,4955,888
20241007,110500,1070106225,4955,4955,4960,4955,184
20241007,110400,1069194395,4955,4955,4955,4955,141
20241007,110300,1068495740,4955,4960,4960,4955,26
20241007,110200,1068366905,4950,4955,4955,4950,8952
20241007,110100,1024009945,4955,4955,4955,4955,31
20241007,110000,1023856340,4955,4955,4955,4955,911
20241007,105900,1019342335,4955,4955,4955,4955,1723
20241007,105800,1010804870,4955,4955,4960,4955,276
20241007,105700,1009437190,4955,4960,4960,4955,3
20241007,105600,1009422320,4955,4955,4960,4955,112
20241007,105500,1008867355,4960,4945,4960,4945,1762
20241007,105400,1000142305,4940,4940,4940,4940,423
20241007,105300,998052685,4940,4945,4945,4940,106
20241007,105200,997528545,4940,4940,4940,4935,285
20241007,105100,996122035,4940,4945,4950,4940,1336
20241007,105000,989508990,4930,4930,4930,4930,30
20241007,104900,989361090,4930,4950,4950,4930,121
20241007,104800,988764540,4930,4925,4930,4925,118
20241007,104700,988183300,4930,4940,4940,4930,27700
20241007,104600,851587810,4940,4950,4950,4940,782
20241007,104500,847717960,4950,4950,4950,4950,10
20241007,104400,847668460,4955,4945,4955,4945,1235
20241007,104300,841558285,4950,4955,4955,4950,758
20241007,104200,837806160,4955,4955,4955,4955,3
20241007,104100,837791295,4955,4960,4960,4955,617
20241007,104000,834734010,4960,4960,4960,4960,266
20241007,103900,833414650,4960,4960,4960,4955,349
20241007,103800,831684595,4955,4940,4955,4940,4232
20241007,103700,810750845,4935,4925,4935,4925,2791
20241007,103600,796998865,4925,4930,4930,4925,218
20241007,103500,795924135,4925,4930,4930,4925,470
20241007,103400,793608435,4925,4925,4925,4925,654
20241007,103300,790387485,4925,4925,4925,4925,0
20241007,103200,790387485,4925,4925,4930,4925,151
20241007,103100,789643805,4930,4930,4930,4930,70
20241007,103000,789298705,4925,4930,4930,4925,146
20241007,102900,788578930,4930,4930,4930,4930,2
20241007,102800,788569070,4930,4935,4935,4930,3493
20241007,102700,771343480,4940,4935,4940,4935,280
20241007,102600,769961230,4935,4935,4935,4935,0
20241007,102500,769961230,4935,4940,4940,4935,34
20241007,102400,769793415,4940,4940,4940,4940,0
20241007,102300,769793415,4940,4935,4940,4935,401
20241007,102200,767814475,4935,4935,4935,4935,164
20241007,102100,767005135,4935,4930,4935,4930,13
20241007,102000,766941030,4930,4920,4930,4920,583
20241007,101900,764069555,4920,4925,4925,4920,929
20241007,101800,759495465,4915,4920,4920,4915,363
20241007,101700,757710085,4920,4920,4920,4920,232
20241007,101600,756568645,4920,4925,4925,4920,4418
20241007,101500,734827580,4940,4930,4940,4930,1629
20241007,101400,726796600,4925,4925,4925,4925,30
20241007,101300,726648850,4940,4940,4940,4940,1
20241007,101200,726643910,4940,4940,4940,4940,84
20241007,101100,726228950,4925,4940,4940,4925,1655
20241007,101000,718069250,4935,4940,4940,4935,1626
20241007,100900,710044765,4935,4935,4935,4935,1088
20241007,100800,704675485,4935,4935,4935,4930,934
20241007,100700,700066240,4935,4935,4935,4935,111
20241007,100600,699518455,4935,4930,4935,4930,71
20241007,100500,699168405,4930,4930,4930,4930,285
20241007,100400,697763355,4935,4930,4935,4930,163
20241007,100300,696959760,4925,4930,4930,4925,1071
20241007,100200,691680240,4930,4930,4935,4930,65
20241007,100100,691359785,4930,4930,4930,4930,0
20241007,100000,691359785,4930,4925,4930,4925,957
20241007,095900,686644060,4930,4930,4930,4930,2
20241007,095800,686634200,4930,4930,4930,4930,39
20241007,095700,686441930,4930,4930,4930,4930,1130
20241007,095600,680871030,4920,4920,4920,4920,37
20241007,095500,680688990,4920,4925,4935,4920,1052
20241007,095400,675512880,4925,4930,4930,4925,3605
20241007,095300,657758230,4930,4930,4930,4930,42
20241007,095200,657551170,4930,4930,4940,4930,61
20241007,095100,657250430,4930,4935,4940,4930,7564
20241007,095000,619893665,4930,4925,4930,4925,462
20241007,094900,617617810,4930,4935,4935,4930,585
20241007,094800,614733690,4935,4935,4935,4935,11
20241007,094700,614679405,4935,4920,4935,4920,2626
20241007,094600,601730420,4920,4910,4920,4905,293
20241007,094500,600293220,4905,4915,4915,4900,3490
20241007,094400,583171570,4900,4900,4900,4900,2138
20241007,094300,572695370,4900,4905,4910,4900,2177
20241007,094200,562025970,4905,4905,4905,4905,3127
20241007,094100,546688035,4920,4915,4920,4900,10842
20241007,094000,493525975,4915,4915,4920,4915,3203
20241007,093900,477783115,4925,4925,4925,4915,1714
20241007,093800,469355600,4920,4920,4920,4920,102
20241007,093700,468853760,4925,4930,4930,4920,722
20241007,093600,465300930,4930,4930,4930,4920,2390
20241007,093500,453540810,4935,4940,4940,4930,830
20241007,093400,449448895,4940,4940,4940,4930,802
20241007,093300,445487915,4940,4940,4940,4940,7
20241007,093200,445453335,4930,4925,4930,4920,740
20241007,093100,441807015,4925,4925,4925,4925,358
20241007,093000,440043865,4925,4925,4925,4925,833
20241007,092900,435941340,4930,4930,4935,4930,351
20241007,092800,434210285,4925,4920,4925,4920,125
20241007,092700,433594710,4920,4925,4925,4920,432
20241007,092600,431469150,4920,4920,4935,4920,2242
20241007,092500,420438490,4920,4920,4925,4920,478
20241007,092400,418086480,4915,4920,4930,4915,2037
20241007,092300,408066715,4920,4920,4920,4920,639
20241007,092200,404922835,4920,4925,4940,4920,879
20241007,092100,400593745,4925,4940,4945,4925,1802
20241007,092000,391714355,4945,4945,4945,4940,2507
20241007,091900,379326765,4940,4940,4945,4940,1433
20241007,091800,372247495,4940,4945,4945,4940,3421
20241007,091700,355332900,4945,4950,4950,4945,273
20241007,091600,353982210,4965,4945,4965,4940,5141
20241007,091500,328529060,4965,4975,4975,4950,1043
20241007,091400,323360560,4955,4955,4960,4950,3793
20241007,091300,304567445,4955,4935,4955,4935,1769
20241007,091200,295831740,4930,4935,4935,4930,634
20241007,091100,292705870,4930,4945,4950,4930,2933
20241007,091000,278207990,4945,4930,4945,4930,2351
20241007,090900,266585455,4915,4910,4920,4910,11162
20241007,090800,211778185,4910,4915,4915,4910,4305
20241007,090700,190634565,4915,4915,4920,4915,1165
20241007,090600,184907415,4925,4920,4925,4920,2585
20241007,090500,172184955,4920,4925,4925,4920,1915
20241007,090400,162755955,4925,4925,4935,4925,423
20241007,090300,160670985,4925,4930,4930,4925,5525
20241007,090200,133438205,4925,4935,4945,4925,1284
20241007,090100,127108775,4920,4960,4960,4910,10055
20241007,090000,77394355,4965,5000,5000,4960,15367