KissMeData/025980/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191600,921269145,4970,4970,4970,4970,6320
20241007,191500,921269145,4970,4970,4970,4970,0
20241007,191400,921269145,4970,4970,4970,4970,0
20241007,191300,921269145,4970,4970,4970,4970,0
20241007,191200,921269145,4970,4970,4970,4970,0
20241007,191100,921269145,4970,4970,4970,4970,0
20241007,191000,921269145,4970,4970,4970,4970,0
20241007,190900,921269145,4970,4970,4970,4970,0
20241007,190800,921269145,4970,4970,4970,4970,0
20241007,190700,921269145,4970,4970,4970,4970,0
20241007,190600,921269145,4970,4970,4970,4970,0
20241007,190500,921269145,4970,4970,4970,4970,0
20241007,190400,921269145,4970,4970,4970,4970,0
20241007,190300,921269145,4970,4970,4970,4970,0
20241007,190200,921269145,4970,4970,4970,4970,0
20241007,190100,921269145,4970,4970,4970,4970,0
20241007,190000,921269145,4970,4970,4970,4970,0
20241007,185900,921269145,4970,4970,4970,4970,0
20241007,185800,921269145,4970,4970,4970,4970,0
20241007,185700,921269145,4970,4970,4970,4970,0
20241007,185600,921269145,4970,4970,4970,4970,0
20241007,185500,921269145,4970,4970,4970,4970,0
20241007,185400,921269145,4970,4970,4970,4970,0
20241007,185300,921269145,4970,4970,4970,4970,0
20241007,185200,921269145,4970,4970,4970,4970,0
20241007,185100,921269145,4970,4970,4970,4970,0
20241007,185000,921269145,4970,4970,4970,4970,0
20241007,184900,921269145,4970,4970,4970,4970,0
20241007,184800,921269145,4970,4970,4970,4970,0
20241007,184700,921269145,4970,4970,4970,4970,0
20241007,184600,921269145,4970,4970,4970,4970,6320
20241007,184500,921269145,4970,4970,4970,4970,0
20241007,184400,921269145,4970,4970,4970,4970,0
20241007,184300,921269145,4970,4970,4970,4970,0
20241007,184200,921269145,4970,4970,4970,4970,0
20241007,184100,921269145,4970,4970,4970,4970,0
20241007,184000,921269145,4970,4970,4970,4970,0
20241007,183900,921269145,4970,4970,4970,4970,0
20241007,183800,921269145,4970,4970,4970,4970,0
20241007,183700,921269145,4970,4970,4970,4970,0
20241007,183600,921269145,4970,4970,4970,4970,0
20241007,183500,921269145,4970,4970,4970,4970,0
20241007,183400,921269145,4970,4970,4970,4970,0
20241007,183300,921269145,4970,4970,4970,4970,0
20241007,183200,921269145,4970,4970,4970,4970,0
20241007,183100,921269145,4970,4970,4970,4970,0
20241007,183000,921269145,4970,4970,4970,4970,0
20241007,182900,921269145,4970,4970,4970,4970,0
20241007,182800,921269145,4970,4970,4970,4970,0
20241007,182700,921269145,4970,4970,4970,4970,0
20241007,182600,921269145,4970,4970,4970,4970,0
20241007,182500,921269145,4970,4970,4970,4970,0
20241007,182400,921269145,4970,4970,4970,4970,0
20241007,182300,921269145,4970,4970,4970,4970,0
20241007,182200,921269145,4970,4970,4970,4970,0
20241007,182100,921269145,4970,4970,4970,4970,0
20241007,182000,921269145,4970,4970,4970,4970,0
20241007,181900,921269145,4970,4970,4970,4970,0
20241007,181800,921269145,4970,4970,4970,4970,0
20241007,181700,921269145,4970,4970,4970,4970,0
20241007,181600,921269145,4970,4970,4970,4970,6320
20241007,181500,921269145,4970,4970,4970,4970,0
20241007,181400,921269145,4970,4970,4970,4970,0
20241007,181300,921269145,4970,4970,4970,4970,0
20241007,181200,921269145,4970,4970,4970,4970,0
20241007,181100,921269145,4970,4970,4970,4970,0
20241007,181000,921269145,4970,4970,4970,4970,0
20241007,180900,921269145,4970,4970,4970,4970,0
20241007,180800,921269145,4970,4970,4970,4970,0
20241007,180700,921269145,4970,4970,4970,4970,0
20241007,180600,921269145,4970,4970,4970,4970,0
20241007,180500,921269145,4970,4970,4970,4970,0
20241007,180400,921269145,4970,4970,4970,4970,0
20241007,180300,921269145,4970,4970,4970,4970,0
20241007,180200,921269145,4970,4970,4970,4970,0
20241007,180100,921269145,4970,4970,4970,4970,0
20241007,180000,921269145,4970,4970,4970,4970,0
20241007,175900,921269145,4970,4970,4970,4970,0
20241007,175800,921269145,4970,4970,4970,4970,0
20241007,175700,921269145,4970,4970,4970,4970,0
20241007,175600,921269145,4970,4970,4970,4970,0
20241007,175500,921269145,4970,4970,4970,4970,0
20241007,175400,921269145,4970,4970,4970,4970,0
20241007,175300,921269145,4970,4970,4970,4970,0
20241007,175200,921269145,4970,4970,4970,4970,0
20241007,175100,921269145,4970,4970,4970,4970,0
20241007,175000,921269145,4970,4970,4970,4970,0
20241007,174900,921269145,4970,4970,4970,4970,0
20241007,174800,921269145,4970,4970,4970,4970,0
20241007,174700,921269145,4970,4970,4970,4970,0
20241007,174600,921269145,4970,4970,4970,4970,6320
20241007,174500,921269145,4970,4970,4970,4970,0
20241007,174400,921269145,4970,4970,4970,4970,0
20241007,174300,921269145,4970,4970,4970,4970,0
20241007,174200,921269145,4970,4970,4970,4970,0
20241007,174100,921269145,4970,4970,4970,4970,0
20241007,174000,921269145,4970,4970,4970,4970,0
20241007,173900,921269145,4970,4970,4970,4970,0
20241007,173800,921269145,4970,4970,4970,4970,0
20241007,173700,921269145,4970,4970,4970,4970,0
20241007,173600,921269145,4970,4970,4970,4970,0
20241007,173500,921269145,4970,4970,4970,4970,0
20241007,173400,921269145,4970,4970,4970,4970,0
20241007,173300,921269145,4970,4970,4970,4970,0
20241007,173200,921269145,4970,4970,4970,4970,0
20241007,173100,921269145,4970,4970,4970,4970,0
20241007,173000,921269145,4970,4970,4970,4970,0
20241007,172900,921269145,4970,4970,4970,4970,0
20241007,172800,921269145,4970,4970,4970,4970,0
20241007,172700,921269145,4970,4970,4970,4970,0
20241007,172600,921269145,4970,4970,4970,4970,0
20241007,172500,921269145,4970,4970,4970,4970,0
20241007,172400,921269145,4970,4970,4970,4970,0
20241007,172300,921269145,4970,4970,4970,4970,0
20241007,172200,921269145,4970,4970,4970,4970,0
20241007,172100,921269145,4970,4970,4970,4970,0
20241007,172000,921269145,4970,4970,4970,4970,0
20241007,171900,921269145,4970,4970,4970,4970,0
20241007,171800,921269145,4970,4970,4970,4970,0
20241007,171700,921269145,4970,4970,4970,4970,0
20241007,171600,921269145,4970,4970,4970,4970,6320
20241007,171500,921269145,4970,4970,4970,4970,0
20241007,171400,921269145,4970,4970,4970,4970,0
20241007,171300,921269145,4970,4970,4970,4970,0
20241007,171200,921269145,4970,4970,4970,4970,0
20241007,171100,921269145,4970,4970,4970,4970,0
20241007,171000,921269145,4970,4970,4970,4970,0
20241007,170900,921269145,4970,4970,4970,4970,0
20241007,170800,921269145,4970,4970,4970,4970,0
20241007,170700,921269145,4970,4970,4970,4970,0
20241007,170600,921269145,4970,4970,4970,4970,0
20241007,170500,921269145,4970,4970,4970,4970,0
20241007,170400,921269145,4970,4970,4970,4970,0
20241007,170300,921269145,4970,4970,4970,4970,0
20241007,170200,921269145,4970,4970,4970,4970,0
20241007,170100,921269145,4970,4970,4970,4970,0
20241007,170000,921269145,4970,4970,4970,4970,0
20241007,165900,921269145,4970,4970,4970,4970,0
20241007,165800,921269145,4970,4970,4970,4970,0
20241007,165700,921269145,4970,4970,4970,4970,0
20241007,165600,921269145,4970,4970,4970,4970,0
20241007,165500,921269145,4970,4970,4970,4970,0
20241007,165400,921269145,4970,4970,4970,4970,0
20241007,165300,921269145,4970,4970,4970,4970,0
20241007,165200,921269145,4970,4970,4970,4970,0
20241007,165100,921269145,4970,4970,4970,4970,0
20241007,165000,921269145,4970,4970,4970,4970,0
20241007,164900,921269145,4970,4970,4970,4970,0
20241007,164800,921269145,4970,4970,4970,4970,0
20241007,164700,921269145,4970,4970,4970,4970,0
20241007,164600,921269145,4970,4970,4970,4970,6320
20241007,164500,921269145,4970,4970,4970,4970,0
20241007,164400,921269145,4970,4970,4970,4970,0
20241007,164300,921269145,4970,4970,4970,4970,0
20241007,164200,921269145,4970,4970,4970,4970,0
20241007,164100,921269145,4970,4970,4970,4970,0
20241007,164000,921269145,4970,4970,4970,4970,0
20241007,163900,921269145,4970,4970,4970,4970,0
20241007,163800,921269145,4970,4970,4970,4970,0
20241007,163700,921269145,4970,4970,4970,4970,0
20241007,163600,921269145,4970,4970,4970,4970,0
20241007,163500,921269145,4970,4970,4970,4970,0
20241007,163400,921269145,4970,4970,4970,4970,0
20241007,163300,921269145,4970,4970,4970,4970,0
20241007,163200,921269145,4970,4970,4970,4970,0
20241007,163100,921269145,4970,4970,4970,4970,0
20241007,163000,921269145,4970,4970,4970,4970,0
20241007,162900,921269145,4970,4970,4970,4970,0
20241007,162800,921269145,4970,4970,4970,4970,0
20241007,162700,921269145,4970,4970,4970,4970,0
20241007,162600,921269145,4970,4970,4970,4970,0
20241007,162500,921269145,4970,4970,4970,4970,0
20241007,162400,921269145,4970,4970,4970,4970,0
20241007,162300,921269145,4970,4970,4970,4970,0
20241007,162200,921269145,4970,4970,4970,4970,0
20241007,162100,921269145,4970,4970,4970,4970,0
20241007,162000,921269145,4970,4970,4970,4970,0
20241007,161900,921269145,4970,4970,4970,4970,0
20241007,161800,921269145,4970,4970,4970,4970,0
20241007,161700,921269145,4970,4970,4970,4970,0
20241007,161600,921269145,4970,4970,4970,4970,6320
20241007,161500,921269145,4970,4970,4970,4970,0
20241007,161400,921269145,4970,4970,4970,4970,0
20241007,161300,921269145,4970,4970,4970,4970,0
20241007,161200,921269145,4970,4970,4970,4970,0
20241007,161100,921269145,4970,4970,4970,4970,0
20241007,161000,921269145,4970,4970,4970,4970,0
20241007,160900,921269145,4970,4970,4970,4970,0
20241007,160800,921269145,4970,4970,4970,4970,0
20241007,160700,921269145,4970,4970,4970,4970,0
20241007,160600,921269145,4970,4970,4970,4970,0
20241007,160500,921269145,4970,4970,4970,4970,0
20241007,160400,921269145,4970,4970,4970,4970,0
20241007,160300,921269145,4970,4970,4970,4970,0
20241007,160200,921269145,4970,4970,4970,4970,0
20241007,160100,921269145,4970,4970,4970,4970,0
20241007,160000,921269145,4970,4970,4970,4970,0
20241007,155900,921269145,4970,4970,4970,4970,0
20241007,155800,921269145,4970,4970,4970,4970,0
20241007,155700,921269145,4970,4970,4970,4970,0
20241007,155600,921269145,4970,4970,4970,4970,0
20241007,155500,921269145,4970,4970,4970,4970,0
20241007,155400,921269145,4970,4970,4970,4970,0
20241007,155300,921269145,4970,4970,4970,4970,0
20241007,155200,921269145,4970,4970,4970,4970,0
20241007,155100,921269145,4970,4970,4970,4970,0
20241007,155000,921269145,4970,4970,4970,4970,0
20241007,154900,921269145,4970,4970,4970,4970,0
20241007,154800,921269145,4970,4970,4970,4970,0
20241007,154700,921269145,4970,4970,4970,4970,0
20241007,154600,921269145,4970,4970,4970,4970,6320
20241007,154500,921269145,4970,4970,4970,4970,0
20241007,154400,921269145,4970,4970,4970,4970,0
20241007,154300,921269145,4970,4970,4970,4970,0
20241007,154200,921269145,4970,4970,4970,4970,0
20241007,154100,921269145,4970,4970,4970,4970,0
20241007,154000,921269145,4970,4970,4970,4970,0
20241007,153900,921269145,4970,4970,4970,4970,0
20241007,153800,921269145,4970,4970,4970,4970,0
20241007,153700,921269145,4970,4970,4970,4970,0
20241007,153600,921269145,4970,4970,4970,4970,0
20241007,153500,921269145,4970,4970,4970,4970,0
20241007,153400,921269145,4970,4970,4970,4970,0
20241007,153300,921269145,4970,4970,4970,4970,0
20241007,153200,921269145,4970,4970,4970,4970,0
20241007,153100,921269145,4970,4970,4970,4970,0
20241007,153000,921269145,4970,4970,4970,4970,6320
20241007,152900,889858745,4970,4970,4970,4970,0
20241007,152800,889858745,4970,4970,4970,4970,0
20241007,152700,889858745,4970,4970,4970,4970,0
20241007,152600,889858745,4970,4970,4970,4970,0
20241007,152500,889858745,4970,4970,4970,4970,0
20241007,152400,889858745,4970,4970,4970,4970,0
20241007,152300,889858745,4970,4970,4970,4970,0
20241007,152200,889858745,4970,4970,4970,4970,0
20241007,152100,889858745,4970,4970,4970,4970,0
20241007,152000,889858745,4970,4970,4970,4970,0
20241007,151900,889858745,4970,4975,4975,4970,1975
20241007,151800,880036750,4970,4970,4970,4970,140
20241007,151700,879340950,4970,4975,4975,4970,153
20241007,151600,878580480,4975,4975,4975,4970,175
20241007,151500,877710525,4970,4970,4970,4970,0
20241007,151400,877710525,4970,4970,4970,4970,193
20241007,151300,876751315,4970,4970,4970,4970,178
20241007,151200,875866655,4970,4970,4970,4970,2589
20241007,151100,862999325,4975,4975,4975,4975,1867
20241007,151000,853711000,4970,4970,4970,4970,1264
20241007,150900,847428920,4970,4970,4975,4970,426
20241007,150800,845311695,4970,4975,4975,4970,527
20241007,150700,842692450,4975,4970,4975,4970,151
20241007,150600,841941870,4970,4975,4975,4970,457
20241007,150500,839670155,4975,4975,4975,4975,330
20241007,150400,838028405,4970,4970,4970,4970,128
20241007,150300,837392245,4975,4975,4975,4975,121
20241007,150200,836790270,4970,4975,4975,4970,433
20241007,150100,834637495,4975,4975,4975,4975,11
20241007,150000,834582770,4975,4975,4975,4975,1
20241007,145900,834577795,4970,4975,4975,4970,731
20241007,145800,830941180,4975,4970,4975,4970,336
20241007,145700,829270145,4975,4975,4975,4975,380
20241007,145600,827379645,4975,4975,4975,4975,0
20241007,145500,827379645,4975,4975,4975,4975,207
20241007,145400,826349820,4980,4980,4980,4975,981
20241007,145300,821469285,4980,4980,4980,4980,55
20241007,145200,821195385,4980,4980,4980,4980,117
20241007,145100,820612725,4975,4975,4975,4975,0
20241007,145000,820612725,4975,4975,4975,4975,375
20241007,144900,818747100,4980,4975,4980,4975,240
20241007,144800,817552600,4975,4975,4975,4975,100
20241007,144700,817055100,4975,4975,4975,4975,0
20241007,144600,817055100,4975,4975,4975,4975,10
20241007,144500,817005350,4975,4980,4980,4975,186
20241007,144400,816079990,4975,4975,4975,4975,1828
20241007,144300,806985690,4975,4980,4980,4975,82
20241007,144200,806577355,4980,4985,4985,4980,160
20241007,144100,805780365,4980,4980,4980,4980,322
20241007,144000,804176805,4980,4980,4980,4980,200
20241007,143900,803180805,4980,4980,4980,4975,126
20241007,143800,802553350,4980,4975,4980,4975,242
20241007,143700,801349145,4980,4975,4980,4975,2301
20241007,143600,789901420,4975,4985,4985,4975,707
20241007,143500,786380760,4980,4980,4980,4980,300
20241007,143400,784886760,4980,4980,4980,4980,181
20241007,143300,783985380,4980,4985,4985,4980,4773
20241007,143200,760193765,4985,4985,4985,4985,303
20241007,143100,758683310,4990,4990,4990,4990,4
20241007,143000,758663350,4985,4985,4985,4985,1
20241007,142900,758658365,4990,4990,4990,4990,0
20241007,142800,758658365,4990,4990,4990,4990,461
20241007,142700,756357975,4990,4990,4990,4990,1
20241007,142600,756352985,4985,4985,4985,4985,12
20241007,142500,756293165,4985,4985,4985,4985,1
20241007,142400,756288180,4985,4990,4990,4985,1587
20241007,142300,748369485,4985,4985,4985,4985,0
20241007,142200,748369485,4985,4990,4990,4985,1013
20241007,142100,743319675,4985,4985,4985,4985,0
20241007,142000,743319675,4985,4980,4985,4980,100
20241007,141900,742821425,4980,4980,4980,4980,0
20241007,141800,742821425,4980,4980,4980,4980,88
20241007,141700,742383185,4980,4980,4980,4980,133
20241007,141600,741720845,4980,4980,4980,4980,1
20241007,141500,741715865,4990,4990,4990,4990,1
20241007,141400,741710875,4990,4985,4990,4980,1967
20241007,141300,731898325,4985,4985,4985,4985,336
20241007,141200,730223365,4985,4990,4990,4985,541
20241007,141100,727525450,4990,4990,4990,4990,30
20241007,141000,727375750,4990,4985,4990,4985,979
20241007,140900,722495385,4985,4985,4985,4985,3
20241007,140800,722480430,4985,4980,4985,4980,30
20241007,140700,722330980,4980,4980,4980,4980,0
20241007,140600,722330980,4980,4980,4980,4980,151
20241007,140500,721579000,4985,4980,4985,4980,45
20241007,140400,721354715,4985,4985,4985,4985,12
20241007,140300,721294895,4985,4985,4985,4985,1
20241007,140200,721289910,4985,4985,4985,4985,40
20241007,140100,721090510,4985,4985,4985,4985,30
20241007,140000,720940960,4980,4980,4980,4980,0
20241007,135900,720940960,4980,4980,4980,4980,0
20241007,135800,720940960,4980,4980,4980,4980,0
20241007,135700,720940960,4980,4980,4980,4980,0
20241007,135600,720940960,4980,4980,4980,4980,0
20241007,135500,720940960,4980,4980,4980,4980,2
20241007,135400,720931000,4980,4980,4980,4980,0
20241007,135300,720931000,4980,4980,4980,4980,0
20241007,135200,720931000,4980,4980,4980,4980,0
20241007,135100,720931000,4980,4980,4980,4980,7
20241007,135000,720896140,4980,4980,4980,4980,0
20241007,134900,720896140,4980,4980,4980,4980,0
20241007,134800,720896140,4980,4980,4980,4980,1
20241007,134700,720891160,4980,4980,4980,4980,0
20241007,134600,720891160,4980,4985,4985,4980,20
20241007,134500,720791510,4985,4985,4985,4985,1
20241007,134400,720786525,4985,4985,4985,4980,12
20241007,134300,720726710,4985,4985,4985,4985,186
20241007,134200,719799500,4980,4980,4980,4980,0
20241007,134100,719799500,4980,4980,4980,4980,222
20241007,134000,718693940,4975,4975,4975,4975,14
20241007,133900,718624290,4975,4980,4980,4975,340
20241007,133800,716932740,4980,4980,4980,4980,50
20241007,133700,716683740,4980,4980,4980,4980,5
20241007,133600,716658840,4975,4980,4980,4975,162
20241007,133500,715852850,4975,4975,4980,4975,5440
20241007,133400,688788820,4975,4970,4975,4970,639
20241007,133300,685610560,4970,4975,4975,4970,1901
20241007,133200,676162585,4975,4975,4975,4970,173
20241007,133100,675302615,4970,4970,4970,4970,1
20241007,133000,675297645,4970,4975,4975,4970,6
20241007,132900,675267800,4975,4975,4975,4975,10
20241007,132800,675218050,4975,4970,4975,4970,872
20241007,132700,670882935,4975,4975,4975,4975,0
20241007,132600,670882935,4975,4975,4975,4975,10
20241007,132500,670833185,4975,4975,4975,4975,0
20241007,132400,670833185,4975,4975,4975,4975,7
20241007,132300,670798360,4975,4975,4975,4975,0
20241007,132200,670798360,4975,4975,4975,4975,500
20241007,132100,668310860,4970,4970,4970,4970,0
20241007,132000,668310860,4970,4975,4975,4970,201
20241007,131900,667310890,4970,4970,4970,4970,0
20241007,131800,667310890,4970,4975,4975,4970,311
20241007,131700,665765165,4975,4975,4975,4975,11
20241007,131600,665710440,4975,4975,4975,4975,11
20241007,131500,665655715,4975,4975,4975,4975,0
20241007,131400,665655715,4975,4975,4975,4975,1021
20241007,131300,660576240,4975,4975,4975,4975,6
20241007,131200,660546390,4975,4975,4975,4975,50
20241007,131100,660297640,4975,4975,4975,4975,0
20241007,131000,660297640,4975,4975,4975,4975,1
20241007,130900,660292665,4975,4980,4980,4975,202
20241007,130800,659287705,4980,4980,4980,4980,20
20241007,130700,659188105,4980,4980,4980,4980,0
20241007,130600,659188105,4980,4980,4980,4980,0
20241007,130500,659188105,4980,4980,4980,4980,200
20241007,130400,658192105,4980,4980,4980,4980,19
20241007,130300,658097485,4980,4980,4980,4980,0
20241007,130200,658097485,4980,4980,4980,4980,19
20241007,130100,658002865,4980,4975,4980,4975,56
20241007,130000,657724235,4975,4975,4975,4975,0
20241007,125900,657724235,4975,4980,4980,4975,2
20241007,125800,657714280,4975,4975,4975,4975,5
20241007,125700,657689405,4980,4980,4980,4980,0
20241007,125600,657689405,4980,4975,4980,4975,11
20241007,125500,657634630,4980,4980,4980,4980,2
20241007,125400,657624670,4980,4980,4980,4980,2
20241007,125300,657614710,4980,4980,4980,4980,1
20241007,125200,657609730,4980,4980,4980,4980,0
20241007,125100,657609730,4980,4980,4980,4980,0
20241007,125000,657609730,4980,4980,4980,4980,3
20241007,124900,657594790,4970,4970,4970,4970,1
20241007,124800,657589820,4980,4980,4980,4980,2
20241007,124700,657579860,4980,4970,4980,4970,208
20241007,124600,656546090,4970,4980,4980,4970,13
20241007,124500,656481380,4980,4980,4980,4980,0
20241007,124400,656481380,4980,4980,4980,4980,1
20241007,124300,656476400,4970,4975,4975,4970,1795
20241007,124200,647555215,4980,4980,4980,4980,1
20241007,124100,647550235,4980,4980,4980,4980,3
20241007,124000,647535295,4980,4980,4980,4980,0
20241007,123900,647535295,4980,4980,4980,4980,0
20241007,123800,647535295,4980,4975,4980,4975,152
20241007,123700,646779090,4975,4975,4975,4975,152
20241007,123600,646022890,4975,4975,4975,4975,43
20241007,123500,645808965,4975,4975,4975,4975,0
20241007,123400,645808965,4975,4975,4975,4975,60
20241007,123300,645510465,4970,4970,4970,4970,0
20241007,123200,645510465,4970,4975,4975,4970,5
20241007,123100,645485605,4975,4975,4975,4975,113
20241007,123000,644923430,4975,4980,4980,4975,59
20241007,122900,644629855,4975,4975,4975,4975,1
20241007,122800,644624880,4975,4975,4975,4975,1
20241007,122700,644619905,4970,4975,4975,4970,3
20241007,122600,644604985,4980,4975,4980,4975,1209
20241007,122500,638590185,4975,4975,4975,4975,106
20241007,122400,638062835,4975,4975,4975,4975,0
20241007,122300,638062835,4975,4975,4975,4975,0
20241007,122200,638062835,4975,4975,4975,4975,20
20241007,122100,637963335,4975,4975,4975,4975,2
20241007,122000,637953385,4980,4980,4980,4980,201
20241007,121900,636952405,4975,4975,4975,4975,16
20241007,121800,636872805,4975,4975,4975,4975,77
20241007,121700,636489730,4970,4965,4970,4965,630
20241007,121600,633358635,4970,4970,4970,4970,102
20241007,121500,632851695,4970,4970,4970,4970,100
20241007,121400,632354695,4965,4965,4965,4965,30
20241007,121300,632205745,4965,4970,4970,4965,101
20241007,121200,631704275,4965,4965,4965,4965,0
20241007,121100,631704275,4965,4965,4965,4965,0
20241007,121000,631704275,4965,4965,4965,4965,175
20241007,120900,630835400,4965,4965,4965,4965,0
20241007,120800,630835400,4965,4965,4965,4965,2
20241007,120700,630825470,4965,4965,4965,4965,129
20241007,120600,630184985,4960,4965,4965,4960,101
20241007,120500,629683525,4965,4965,4965,4965,1000
20241007,120400,624718525,4960,4960,4960,4960,207
20241007,120300,623691805,4960,4960,4960,4960,37
20241007,120200,623508285,4955,4960,4960,4955,1401
20241007,120100,616561330,4960,4960,4960,4960,0
20241007,120000,616561330,4960,4960,4960,4955,276
20241007,115900,615193025,4960,4960,4960,4960,0
20241007,115800,615193025,4960,4955,4960,4955,1385
20241007,115700,608325925,4955,4955,4955,4955,221
20241007,115600,607230870,4960,4960,4960,4960,1307
20241007,115500,600748150,4960,4965,4965,4960,6
20241007,115400,600718365,4960,4960,4960,4960,117
20241007,115300,600138045,4960,4960,4960,4960,0
20241007,115200,600138045,4960,4960,4960,4960,167
20241007,115100,599309725,4960,4960,4960,4960,0
20241007,115000,599309725,4960,4960,4965,4960,13
20241007,114900,599245235,4960,4960,4960,4955,221
20241007,114800,598149925,4960,4960,4960,4960,41
20241007,114700,597946565,4955,4965,4965,4955,3380
20241007,114600,581195560,4965,4965,4965,4965,1000
20241007,114500,576230560,4965,4965,4965,4965,0
20241007,114400,576230560,4965,4965,4965,4965,20
20241007,114300,576131260,4965,4955,4965,4955,184
20241007,114200,575219530,4955,4955,4955,4955,1
20241007,114100,575214575,4955,4970,4970,4955,2047
20241007,114000,565059280,4965,4965,4965,4965,2
20241007,113900,565049350,4965,4965,4965,4965,0
20241007,113800,565049350,4965,4965,4965,4965,0
20241007,113700,565049350,4965,4965,4965,4965,129
20241007,113600,564408865,4970,4970,4970,4970,29
20241007,113500,564264735,4970,4970,4970,4970,1
20241007,113400,564259765,4965,4965,4965,4965,32
20241007,113300,564100885,4965,4965,4965,4965,0
20241007,113200,564100885,4965,4965,4965,4965,1
20241007,113100,564095920,4965,4965,4965,4965,1664
20241007,113000,555834160,4965,4965,4965,4965,10
20241007,112900,555784510,4965,4960,4965,4960,22
20241007,112800,555675380,4960,4960,4960,4960,0
20241007,112700,555675380,4960,4960,4960,4960,0
20241007,112600,555675380,4960,4960,4960,4960,205
20241007,112500,554658580,4955,4955,4955,4955,0
20241007,112400,554658580,4955,4960,4960,4955,202
20241007,112300,553657115,4965,4965,4965,4965,40
20241007,112200,553458515,4955,4955,4955,4955,0
20241007,112100,553458515,4955,4955,4955,4955,1
20241007,112000,553453560,4965,4960,4965,4960,101
20241007,111900,552952595,4955,4955,4955,4955,149
20241007,111800,552214300,4955,4955,4955,4955,54
20241007,111700,551946730,4955,4955,4955,4955,50
20241007,111600,551698980,4950,4950,4950,4950,219
20241007,111500,550614930,4950,4950,4960,4950,1733
20241007,111400,542036570,4950,4960,4965,4950,10797
20241007,111300,488556140,4955,4955,4960,4955,510
20241007,111200,486027930,4955,4965,4965,4955,3478
20241007,111100,468786005,4960,4960,4960,4960,811
20241007,111000,464763445,4965,4965,4965,4960,243
20241007,110900,463557890,4965,4965,4965,4965,600
20241007,110800,460578890,4965,4965,4965,4965,18
20241007,110700,460489520,4965,4965,4965,4965,0
20241007,110600,460489520,4965,4965,4965,4965,40
20241007,110500,460290920,4965,4965,4965,4965,1069
20241007,110400,454983335,4970,4970,4970,4970,11
20241007,110300,454928665,4970,4970,4970,4970,366
20241007,110200,453109645,4975,4975,4975,4975,0
20241007,110100,453109645,4975,4975,4975,4975,8
20241007,110000,453069845,4970,4970,4970,4970,1
20241007,105900,453064875,4975,4975,4975,4975,441
20241007,105800,450870900,4975,4975,4975,4975,177
20241007,105700,449990325,4970,4970,4970,4970,310
20241007,105600,448449625,4970,4970,4970,4970,5
20241007,105500,448424775,4960,4960,4960,4960,300
20241007,105400,446936775,4960,4955,4960,4955,1322
20241007,105300,440381265,4955,4960,4960,4950,11411
20241007,105200,383835205,4960,4965,4970,4960,1051
20241007,105100,378616745,4960,4960,4960,4960,151
20241007,105000,377867785,4970,4975,4975,4960,7329
20241007,104900,341441335,4975,4975,4975,4975,17
20241007,104800,341356760,4980,4980,4980,4980,0
20241007,104700,341356760,4980,4980,4980,4980,7
20241007,104600,341321900,4975,4980,4980,4975,209
20241007,104500,340282030,4980,4980,4980,4980,1195
20241007,104400,334330930,4980,4985,4985,4980,79
20241007,104300,333937500,4985,4985,4985,4985,928
20241007,104200,329311420,4985,4985,4985,4985,7
20241007,104100,329276525,4985,4985,4985,4985,0
20241007,104000,329276525,4985,4985,4985,4985,3
20241007,103900,329261570,4980,4980,4980,4980,0
20241007,103800,329261570,4980,4980,4985,4980,31
20241007,103700,329107090,4985,4985,4985,4985,6
20241007,103600,329077180,4985,4985,4985,4985,100
20241007,103500,328578680,4985,4985,4985,4985,6
20241007,103400,328548770,4980,4980,4980,4980,18
20241007,103300,328459130,4980,4980,4980,4980,0
20241007,103200,328459130,4980,4980,4980,4980,16
20241007,103100,328379450,4985,4985,4985,4985,15
20241007,103000,328304675,4985,4985,4985,4985,50
20241007,102900,328055425,4985,4985,4985,4985,60
20241007,102800,327756325,4980,4980,4980,4980,0
20241007,102700,327756325,4980,4980,4980,4980,0
20241007,102600,327756325,4980,4980,4980,4980,260
20241007,102500,326461525,4980,4985,4985,4980,201
20241007,102400,325460540,4980,4980,4980,4980,0
20241007,102300,325460540,4980,4980,4980,4980,766
20241007,102200,321645860,4975,4980,4980,4975,128
20241007,102100,321009055,4980,4980,4980,4980,20
20241007,102000,320909455,4980,4975,4980,4975,35
20241007,101900,320735290,4975,4975,4975,4975,0
20241007,101800,320735290,4975,4980,4980,4975,147
20241007,101700,320003955,4980,4980,4980,4980,0
20241007,101600,320003955,4980,4980,4980,4980,0
20241007,101500,320003955,4980,4975,4980,4975,481
20241007,101400,317610825,4980,4975,4980,4975,1100
20241007,101300,312138320,4975,4980,4980,4975,552
20241007,101200,309389365,4975,4980,4980,4975,555
20241007,101100,306625595,4980,4985,4985,4980,1550
20241007,101000,298906345,4985,4985,4985,4985,40
20241007,100900,298706945,4985,4985,4985,4985,2
20241007,100800,298696975,4985,4985,4985,4985,1
20241007,100700,298691990,4985,4985,4985,4980,35
20241007,100600,298517665,4985,4985,4985,4985,3
20241007,100500,298502710,4985,4985,4985,4985,8
20241007,100400,298462830,4985,4980,4985,4980,921
20241007,100300,293876240,4985,4985,4985,4980,345
20241007,100200,292157290,4985,4985,4985,4985,2
20241007,100100,292147320,4985,4985,4985,4985,62
20241007,100000,291838250,4985,4985,4985,4985,1
20241007,095900,291833265,4985,4985,4985,4985,2
20241007,095800,291823295,4985,4980,4985,4980,751
20241007,095700,288082750,4980,4975,4980,4975,338
20241007,095600,286401150,4975,4975,4975,4975,201
20241007,095500,285401175,4975,4975,4975,4975,37
20241007,095400,285217100,4975,4975,4975,4975,23
20241007,095300,285102675,4975,4975,4975,4975,6
20241007,095200,285072825,4965,4975,4975,4965,371
20241007,095100,283230750,4975,4970,4975,4965,1508
20241007,095000,275730280,4970,4970,4970,4965,220
20241007,094900,274637750,4965,4965,4965,4965,1
20241007,094800,274632785,4965,4965,4965,4965,1356
20241007,094700,267900245,4965,4965,4970,4960,933
20241007,094600,263268735,4965,4970,4970,4965,670
20241007,094500,259941185,4970,4970,4970,4970,106
20241007,094400,259414365,4965,4965,4965,4965,153
20241007,094300,258654720,4970,4970,4970,4970,1
20241007,094200,258649750,4970,4970,4970,4965,1031
20241007,094100,253530680,4975,4975,4975,4975,317
20241007,094000,251953605,4965,4970,4970,4965,1000
20241007,093900,246985710,4970,4970,4970,4970,105
20241007,093800,246463860,4970,4970,4970,4970,639
20241007,093700,243288030,4970,4965,4970,4965,375
20241007,093600,241426125,4965,4965,4965,4965,366
20241007,093500,239608935,4965,4965,4965,4965,10
20241007,093400,239559285,4965,4965,4965,4960,157
20241007,093300,238779785,4965,4965,4965,4965,201
20241007,093200,237781820,4965,4965,4965,4965,724
20241007,093100,234187160,4965,4965,4965,4965,0
20241007,093000,234187160,4965,4965,4965,4965,41
20241007,092900,233983595,4965,4960,4965,4960,1046
20241007,092800,228792775,4960,4960,4960,4960,1
20241007,092700,228787815,4960,4960,4960,4960,204
20241007,092600,227775975,4960,4960,4965,4960,258
20241007,092500,226496190,4965,4960,4965,4960,580
20241007,092400,223618140,4965,4960,4965,4960,1668
20241007,092300,215344845,4960,4960,4960,4955,1426
20241007,092200,208277065,4955,4960,4960,4955,1616
20241007,092100,200266650,4960,4960,4960,4960,50
20241007,092000,200018650,4960,4960,4965,4960,1017
20241007,091900,194969270,4965,4965,4965,4965,11
20241007,091800,194914655,4965,4965,4965,4965,263
20241007,091700,193608860,4970,4965,4970,4955,2033
20241007,091600,183525100,4960,4965,4965,4950,7297
20241007,091500,147365795,4965,4970,4970,4965,139
20241007,091400,146675590,4970,4965,4970,4965,11
20241007,091300,146620925,4965,4965,4965,4965,2
20241007,091200,146610995,4970,4960,4970,4960,1343
20241007,091100,139937330,4960,4975,4975,4950,6422
20241007,091000,108106815,4970,4975,4975,4955,2604
20241007,090900,95190525,4960,4960,4965,4955,1463
20241007,090800,87933755,4960,4960,4960,4960,203
20241007,090700,86926875,4960,4965,4965,4960,60
20241007,090600,86629025,4965,4965,4965,4965,1
20241007,090500,86624060,4965,4965,4965,4955,4480
20241007,090400,64404765,4965,4985,4985,4965,7121
20241007,090300,28991365,4985,4990,4990,4980,1795
20241007,090200,20038955,4990,4990,4990,4990,833
20241007,090100,15882285,4990,4990,4995,4990,665
20241007,090000,12562050,5020,4985,5020,4985,2519