KissMeData/032940/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192100,318454960,4230,4230,4230,4230,508
20241007,192000,318454960,4230,4230,4230,4230,0
20241007,191900,318454960,4230,4230,4230,4230,0
20241007,191800,318454960,4230,4230,4230,4230,0
20241007,191700,318454960,4230,4230,4230,4230,0
20241007,191600,318454960,4230,4230,4230,4230,0
20241007,191500,318454960,4230,4230,4230,4230,0
20241007,191400,318454960,4230,4230,4230,4230,0
20241007,191300,318454960,4230,4230,4230,4230,0
20241007,191200,318454960,4230,4230,4230,4230,0
20241007,191100,318454960,4230,4230,4230,4230,0
20241007,191000,318454960,4230,4230,4230,4230,0
20241007,190900,318454960,4230,4230,4230,4230,0
20241007,190800,318454960,4230,4230,4230,4230,0
20241007,190700,318454960,4230,4230,4230,4230,0
20241007,190600,318454960,4230,4230,4230,4230,0
20241007,190500,318454960,4230,4230,4230,4230,0
20241007,190400,318454960,4230,4230,4230,4230,0
20241007,190300,318454960,4230,4230,4230,4230,0
20241007,190200,318454960,4230,4230,4230,4230,0
20241007,190100,318454960,4230,4230,4230,4230,0
20241007,190000,318454960,4230,4230,4230,4230,0
20241007,185900,318454960,4230,4230,4230,4230,0
20241007,185800,318454960,4230,4230,4230,4230,0
20241007,185700,318454960,4230,4230,4230,4230,0
20241007,185600,318454960,4230,4230,4230,4230,0
20241007,185500,318454960,4230,4230,4230,4230,0
20241007,185400,318454960,4230,4230,4230,4230,0
20241007,185300,318454960,4230,4230,4230,4230,0
20241007,185200,318454960,4230,4230,4230,4230,0
20241007,185100,318454960,4230,4230,4230,4230,508
20241007,185000,318454960,4230,4230,4230,4230,0
20241007,184900,318454960,4230,4230,4230,4230,0
20241007,184800,318454960,4230,4230,4230,4230,0
20241007,184700,318454960,4230,4230,4230,4230,0
20241007,184600,318454960,4230,4230,4230,4230,0
20241007,184500,318454960,4230,4230,4230,4230,0
20241007,184400,318454960,4230,4230,4230,4230,0
20241007,184300,318454960,4230,4230,4230,4230,0
20241007,184200,318454960,4230,4230,4230,4230,0
20241007,184100,318454960,4230,4230,4230,4230,0
20241007,184000,318454960,4230,4230,4230,4230,0
20241007,183900,318454960,4230,4230,4230,4230,0
20241007,183800,318454960,4230,4230,4230,4230,0
20241007,183700,318454960,4230,4230,4230,4230,0
20241007,183600,318454960,4230,4230,4230,4230,0
20241007,183500,318454960,4230,4230,4230,4230,0
20241007,183400,318454960,4230,4230,4230,4230,0
20241007,183300,318454960,4230,4230,4230,4230,0
20241007,183200,318454960,4230,4230,4230,4230,0
20241007,183100,318454960,4230,4230,4230,4230,0
20241007,183000,318454960,4230,4230,4230,4230,0
20241007,182900,318454960,4230,4230,4230,4230,0
20241007,182800,318454960,4230,4230,4230,4230,0
20241007,182700,318454960,4230,4230,4230,4230,0
20241007,182600,318454960,4230,4230,4230,4230,0
20241007,182500,318454960,4230,4230,4230,4230,0
20241007,182400,318454960,4230,4230,4230,4230,0
20241007,182300,318454960,4230,4230,4230,4230,0
20241007,182200,318454960,4230,4230,4230,4230,0
20241007,182100,318454960,4230,4230,4230,4230,508
20241007,182000,318454960,4230,4230,4230,4230,0
20241007,181900,318454960,4230,4230,4230,4230,0
20241007,181800,318454960,4230,4230,4230,4230,0
20241007,181700,318454960,4230,4230,4230,4230,0
20241007,181600,318454960,4230,4230,4230,4230,0
20241007,181500,318454960,4230,4230,4230,4230,0
20241007,181400,318454960,4230,4230,4230,4230,0
20241007,181300,318454960,4230,4230,4230,4230,0
20241007,181200,318454960,4230,4230,4230,4230,0
20241007,181100,318454960,4230,4230,4230,4230,0
20241007,181000,318454960,4230,4230,4230,4230,0
20241007,180900,318454960,4230,4230,4230,4230,0
20241007,180800,318454960,4230,4230,4230,4230,0
20241007,180700,318454960,4230,4230,4230,4230,0
20241007,180600,318454960,4230,4230,4230,4230,0
20241007,180500,318454960,4230,4230,4230,4230,0
20241007,180400,318454960,4230,4230,4230,4230,0
20241007,180300,318454960,4230,4230,4230,4230,0
20241007,180200,318454960,4230,4230,4230,4230,0
20241007,180100,318454960,4230,4230,4230,4230,0
20241007,180000,318454960,4230,4230,4230,4230,0
20241007,175900,318454960,4230,4230,4230,4230,0
20241007,175800,318454960,4230,4230,4230,4230,0
20241007,175700,318454960,4230,4230,4230,4230,0
20241007,175600,318454960,4230,4230,4230,4230,0
20241007,175500,318454960,4230,4230,4230,4230,0
20241007,175400,318454960,4230,4230,4230,4230,0
20241007,175300,318454960,4230,4230,4230,4230,0
20241007,175200,318454960,4230,4230,4230,4230,0
20241007,175100,318454960,4230,4230,4230,4230,508
20241007,175000,318454960,4230,4230,4230,4230,0
20241007,174900,318454960,4230,4230,4230,4230,0
20241007,174800,318454960,4230,4230,4230,4230,0
20241007,174700,318454960,4230,4230,4230,4230,0
20241007,174600,318454960,4230,4230,4230,4230,0
20241007,174500,318454960,4230,4230,4230,4230,0
20241007,174400,318454960,4230,4230,4230,4230,0
20241007,174300,318454960,4230,4230,4230,4230,0
20241007,174200,318454960,4230,4230,4230,4230,0
20241007,174100,318454960,4230,4230,4230,4230,0
20241007,174000,318454960,4230,4230,4230,4230,0
20241007,173900,318454960,4230,4230,4230,4230,0
20241007,173800,318454960,4230,4230,4230,4230,0
20241007,173700,318454960,4230,4230,4230,4230,0
20241007,173600,318454960,4230,4230,4230,4230,0
20241007,173500,318454960,4230,4230,4230,4230,0
20241007,173400,318454960,4230,4230,4230,4230,0
20241007,173300,318454960,4230,4230,4230,4230,0
20241007,173200,318454960,4230,4230,4230,4230,0
20241007,173100,318454960,4230,4230,4230,4230,0
20241007,173000,318454960,4230,4230,4230,4230,0
20241007,172900,318454960,4230,4230,4230,4230,0
20241007,172800,318454960,4230,4230,4230,4230,0
20241007,172700,318454960,4230,4230,4230,4230,0
20241007,172600,318454960,4230,4230,4230,4230,0
20241007,172500,318454960,4230,4230,4230,4230,0
20241007,172400,318454960,4230,4230,4230,4230,0
20241007,172300,318454960,4230,4230,4230,4230,0
20241007,172200,318454960,4230,4230,4230,4230,0
20241007,172100,318454960,4230,4230,4230,4230,508
20241007,172000,318454960,4230,4230,4230,4230,0
20241007,171900,318454960,4230,4230,4230,4230,0
20241007,171800,318454960,4230,4230,4230,4230,0
20241007,171700,318454960,4230,4230,4230,4230,0
20241007,171600,318454960,4230,4230,4230,4230,0
20241007,171500,318454960,4230,4230,4230,4230,0
20241007,171400,318454960,4230,4230,4230,4230,0
20241007,171300,318454960,4230,4230,4230,4230,0
20241007,171200,318454960,4230,4230,4230,4230,0
20241007,171100,318454960,4230,4230,4230,4230,0
20241007,171000,318454960,4230,4230,4230,4230,0
20241007,170900,318454960,4230,4230,4230,4230,0
20241007,170800,318454960,4230,4230,4230,4230,0
20241007,170700,318454960,4230,4230,4230,4230,0
20241007,170600,318454960,4230,4230,4230,4230,0
20241007,170500,318454960,4230,4230,4230,4230,0
20241007,170400,318454960,4230,4230,4230,4230,0
20241007,170300,318454960,4230,4230,4230,4230,0
20241007,170200,318454960,4230,4230,4230,4230,0
20241007,170100,318454960,4230,4230,4230,4230,0
20241007,170000,318454960,4230,4230,4230,4230,0
20241007,165900,318454960,4230,4230,4230,4230,0
20241007,165800,318454960,4230,4230,4230,4230,0
20241007,165700,318454960,4230,4230,4230,4230,0
20241007,165600,318454960,4230,4230,4230,4230,0
20241007,165500,318454960,4230,4230,4230,4230,0
20241007,165400,318454960,4230,4230,4230,4230,0
20241007,165300,318454960,4230,4230,4230,4230,0
20241007,165200,318454960,4230,4230,4230,4230,0
20241007,165100,318454960,4230,4230,4230,4230,508
20241007,165000,318454960,4230,4230,4230,4230,0
20241007,164900,318454960,4230,4230,4230,4230,0
20241007,164800,318454960,4230,4230,4230,4230,0
20241007,164700,318454960,4230,4230,4230,4230,0
20241007,164600,318454960,4230,4230,4230,4230,0
20241007,164500,318454960,4230,4230,4230,4230,0
20241007,164400,318454960,4230,4230,4230,4230,0
20241007,164300,318454960,4230,4230,4230,4230,0
20241007,164200,318454960,4230,4230,4230,4230,0
20241007,164100,318454960,4230,4230,4230,4230,0
20241007,164000,318454960,4230,4230,4230,4230,0
20241007,163900,318454960,4230,4230,4230,4230,0
20241007,163800,318454960,4230,4230,4230,4230,0
20241007,163700,318454960,4230,4230,4230,4230,0
20241007,163600,318454960,4230,4230,4230,4230,0
20241007,163500,318454960,4230,4230,4230,4230,0
20241007,163400,318454960,4230,4230,4230,4230,0
20241007,163300,318454960,4230,4230,4230,4230,0
20241007,163200,318454960,4230,4230,4230,4230,0
20241007,163100,318454960,4230,4230,4230,4230,0
20241007,163000,318454960,4230,4230,4230,4230,0
20241007,162900,318454960,4230,4230,4230,4230,0
20241007,162800,318454960,4230,4230,4230,4230,0
20241007,162700,318454960,4230,4230,4230,4230,0
20241007,162600,318454960,4230,4230,4230,4230,0
20241007,162500,318454960,4230,4230,4230,4230,0
20241007,162400,318454960,4230,4230,4230,4230,0
20241007,162300,318454960,4230,4230,4230,4230,0
20241007,162200,318454960,4230,4230,4230,4230,0
20241007,162100,318454960,4230,4230,4230,4230,508
20241007,162000,318454960,4230,4230,4230,4230,0
20241007,161900,318454960,4230,4230,4230,4230,0
20241007,161800,318454960,4230,4230,4230,4230,0
20241007,161700,318454960,4230,4230,4230,4230,0
20241007,161600,318454960,4230,4230,4230,4230,0
20241007,161500,318454960,4230,4230,4230,4230,0
20241007,161400,318454960,4230,4230,4230,4230,0
20241007,161300,318454960,4230,4230,4230,4230,0
20241007,161200,318454960,4230,4230,4230,4230,0
20241007,161100,318454960,4230,4230,4230,4230,0
20241007,161000,318454960,4230,4230,4230,4230,0
20241007,160900,318454960,4230,4230,4230,4230,0
20241007,160800,318454960,4230,4230,4230,4230,0
20241007,160700,318454960,4230,4230,4230,4230,0
20241007,160600,318454960,4230,4230,4230,4230,0
20241007,160500,318454960,4230,4230,4230,4230,0
20241007,160400,318454960,4230,4230,4230,4230,0
20241007,160300,318454960,4230,4230,4230,4230,0
20241007,160200,318454960,4230,4230,4230,4230,0
20241007,160100,318454960,4230,4230,4230,4230,0
20241007,160000,318454960,4230,4230,4230,4230,0
20241007,155900,318454960,4230,4230,4230,4230,0
20241007,155800,318454960,4230,4230,4230,4230,0
20241007,155700,318454960,4230,4230,4230,4230,0
20241007,155600,318454960,4230,4230,4230,4230,0
20241007,155500,318454960,4230,4230,4230,4230,0
20241007,155400,318454960,4230,4230,4230,4230,0
20241007,155300,318454960,4230,4230,4230,4230,0
20241007,155200,318454960,4230,4230,4230,4230,0
20241007,155100,318454960,4230,4230,4230,4230,508
20241007,155000,318454960,4230,4230,4230,4230,0
20241007,154900,318454960,4230,4230,4230,4230,0
20241007,154800,318454960,4230,4230,4230,4230,0
20241007,154700,318454960,4230,4230,4230,4230,0
20241007,154600,318454960,4230,4230,4230,4230,0
20241007,154500,318454960,4230,4230,4230,4230,0
20241007,154400,318454960,4230,4230,4230,4230,0
20241007,154300,318454960,4230,4230,4230,4230,0
20241007,154200,318454960,4230,4230,4230,4230,0
20241007,154100,318454960,4230,4230,4230,4230,0
20241007,154000,318454960,4230,4230,4230,4230,0
20241007,153900,318454960,4230,4230,4230,4230,0
20241007,153800,318454960,4230,4230,4230,4230,0
20241007,153700,318454960,4230,4230,4230,4230,0
20241007,153600,318454960,4230,4230,4230,4230,0
20241007,153500,318454960,4230,4230,4230,4230,0
20241007,153400,318454960,4230,4230,4230,4230,0
20241007,153300,318454960,4230,4230,4230,4230,0
20241007,153200,318454960,4230,4230,4230,4230,0
20241007,153100,318454960,4230,4230,4230,4230,0
20241007,153000,318454960,4230,4230,4230,4230,508
20241007,152900,316306120,4215,4215,4215,4215,0
20241007,152800,316306120,4215,4215,4215,4215,0
20241007,152700,316306120,4215,4215,4215,4215,0
20241007,152600,316306120,4215,4215,4215,4215,0
20241007,152500,316306120,4215,4215,4215,4215,0
20241007,152400,316306120,4215,4215,4215,4215,0
20241007,152300,316306120,4215,4215,4215,4215,0
20241007,152200,316306120,4215,4215,4215,4215,0
20241007,152100,316306120,4215,4215,4215,4215,0
20241007,152000,316306120,4215,4215,4215,4215,0
20241007,151900,316306120,4215,4215,4215,4195,627
20241007,151800,313665315,4215,4200,4215,4200,37
20241007,151700,313509435,4190,4190,4190,4190,0
20241007,151600,313509435,4190,4210,4210,4190,2472
20241007,151500,303132500,4210,4210,4210,4210,0
20241007,151400,303132500,4210,4210,4210,4210,3
20241007,151300,303119870,4210,4210,4210,4210,0
20241007,151200,303119870,4210,4210,4210,4210,1
20241007,151100,303115660,4210,4210,4210,4210,1068
20241007,151000,298619380,4210,4210,4210,4210,72
20241007,150900,298316260,4210,4210,4210,4210,7
20241007,150800,298286790,4215,4215,4215,4215,5
20241007,150700,298265715,4210,4210,4210,4210,0
20241007,150600,298265715,4210,4210,4210,4210,0
20241007,150500,298265715,4210,4210,4210,4210,120
20241007,150400,297760515,4210,4210,4210,4210,48
20241007,150300,297558435,4220,4220,4220,4220,0
20241007,150200,297558435,4220,4220,4220,4220,0
20241007,150100,297558435,4220,4220,4220,4220,0
20241007,150000,297558435,4220,4220,4220,4220,0
20241007,145900,297558435,4220,4220,4220,4220,0
20241007,145800,297558435,4220,4220,4220,4220,0
20241007,145700,297558435,4220,4220,4220,4220,606
20241007,145600,295001115,4220,4220,4220,4220,0
20241007,145500,295001115,4220,4220,4220,4220,0
20241007,145400,295001115,4220,4220,4220,4220,12
20241007,145300,294950475,4220,4220,4220,4220,0
20241007,145200,294950475,4220,4220,4220,4220,0
20241007,145100,294950475,4220,4220,4220,4220,0
20241007,145000,294950475,4220,4230,4230,4220,8
20241007,144900,294916665,4220,4220,4220,4220,1
20241007,144800,294912445,4205,4205,4205,4205,3
20241007,144700,294899830,4200,4235,4235,4200,5020
20241007,144600,273790120,4235,4235,4235,4235,15
20241007,144500,273726595,4235,4235,4235,4235,40
20241007,144400,273557195,4250,4250,4250,4250,0
20241007,144300,273557195,4250,4250,4250,4250,11
20241007,144200,273510445,4250,4240,4250,4240,1863
20241007,144100,265598215,4245,4245,4250,4245,31
20241007,144000,265466525,4250,4235,4250,4235,159
20241007,143900,264792635,4230,4220,4230,4220,22
20241007,143800,264699685,4220,4220,4220,4220,10
20241007,143700,264657485,4220,4220,4220,4220,221
20241007,143600,263724865,4220,4210,4220,4210,25
20241007,143500,263619605,4210,4210,4210,4210,0
20241007,143400,263619605,4210,4210,4210,4210,0
20241007,143300,263619605,4210,4210,4210,4210,0
20241007,143200,263619605,4210,4220,4220,4210,1454
20241007,143100,257496165,4230,4230,4230,4230,252
20241007,143000,256430205,4225,4225,4225,4225,0
20241007,142900,256430205,4225,4225,4225,4225,0
20241007,142800,256430205,4225,4225,4225,4225,0
20241007,142700,256430205,4225,4210,4225,4210,93
20241007,142600,256037540,4220,4220,4220,4210,83
20241007,142500,255687350,4220,4215,4220,4210,128
20241007,142400,255148095,4215,4215,4215,4215,0
20241007,142300,255148095,4215,4215,4215,4215,0
20241007,142200,255148095,4215,4215,4215,4215,0
20241007,142100,255148095,4215,4215,4215,4215,1
20241007,142000,255143880,4220,4220,4220,4220,0
20241007,141900,255143880,4220,4215,4220,4215,100
20241007,141800,254721910,4215,4215,4215,4215,200
20241007,141700,253878910,4215,4215,4215,4215,25
20241007,141600,253773535,4220,4220,4220,4220,11
20241007,141500,253727115,4220,4220,4220,4220,15
20241007,141400,253663815,4210,4215,4215,4210,80
20241007,141300,253326815,4215,4215,4215,4215,14
20241007,141200,253267805,4220,4220,4220,4220,0
20241007,141100,253267805,4220,4220,4220,4220,4
20241007,141000,253250925,4220,4220,4220,4220,0
20241007,140900,253250925,4220,4220,4220,4220,0
20241007,140800,253250925,4220,4215,4220,4215,122
20241007,140700,252736450,4210,4210,4210,4210,14
20241007,140600,252677510,4210,4210,4210,4210,0
20241007,140500,252677510,4210,4210,4210,4210,21
20241007,140400,252589100,4210,4210,4210,4210,221
20241007,140300,251658690,4210,4210,4210,4210,1
20241007,140200,251654480,4210,4210,4210,4210,0
20241007,140100,251654480,4210,4220,4220,4210,21
20241007,140000,251566010,4210,4215,4215,4210,14
20241007,135900,251507010,4215,4215,4215,4215,6
20241007,135800,251481720,4215,4215,4215,4215,0
20241007,135700,251481720,4215,4215,4215,4215,0
20241007,135600,251481720,4215,4215,4215,4215,21
20241007,135500,251393205,4215,4215,4215,4215,14
20241007,135400,251334195,4210,4210,4210,4210,0
20241007,135300,251334195,4210,4205,4210,4200,201
20241007,135200,250489940,4220,4230,4230,4220,100
20241007,135100,250067810,4240,4240,4240,4240,0
20241007,135000,250067810,4240,4240,4240,4240,19
20241007,134900,249987250,4240,4240,4240,4230,607
20241007,134800,247418895,4230,4250,4260,4230,1553
20241007,134700,240818330,4250,4230,4255,4230,3679
20241007,134600,225197525,4225,4230,4230,4225,45
20241007,134500,225007275,4230,4210,4230,4210,2203
20241007,134400,215709210,4210,4205,4210,4200,3541
20241007,134300,200835900,4205,4205,4205,4205,14
20241007,134200,200777030,4210,4210,4210,4210,13
20241007,134100,200722300,4210,4210,4210,4210,30
20241007,134000,200596000,4210,4210,4215,4210,235
20241007,133900,199605625,4210,4205,4210,4205,40
20241007,133800,199437400,4205,4205,4205,4205,2
20241007,133700,199428990,4205,4205,4205,4205,24
20241007,133600,199328070,4205,4205,4205,4200,37
20241007,133500,199172605,4205,4205,4205,4205,30
20241007,133400,199046455,4210,4210,4210,4210,14
20241007,133300,198987515,4220,4220,4220,4220,0
20241007,133200,198987515,4220,4215,4220,4215,35
20241007,133100,198839895,4215,4215,4220,4215,714
20241007,133000,195830315,4215,4215,4220,4215,261
20241007,132900,194729415,4210,4210,4210,4210,0
20241007,132800,194729415,4210,4210,4210,4210,170
20241007,132700,194013715,4210,4210,4210,4210,7
20241007,132600,193984245,4210,4210,4210,4200,105
20241007,132500,193543095,4210,4210,4210,4210,0
20241007,132400,193543095,4210,4210,4210,4210,0
20241007,132300,193543095,4210,4215,4215,4200,147
20241007,132200,192925145,4215,4210,4215,4210,104
20241007,132100,192486855,4210,4210,4210,4210,2
20241007,132000,192478435,4210,4210,4210,4210,0
20241007,131900,192478435,4210,4210,4215,4210,339
20241007,131800,191049990,4210,4210,4210,4210,10
20241007,131700,191007890,4210,4210,4210,4210,30
20241007,131600,190881590,4210,4210,4210,4210,14
20241007,131500,190822650,4210,4210,4210,4210,0
20241007,131400,190822650,4210,4210,4210,4210,6
20241007,131300,190797390,4210,4210,4210,4210,9
20241007,131200,190759500,4210,4210,4210,4210,0
20241007,131100,190759500,4210,4205,4210,4205,16
20241007,131000,190692145,4215,4190,4215,4190,339
20241007,130900,189263890,4190,4190,4190,4180,950
20241007,130800,185292750,4190,4180,4190,4180,317
20241007,130700,183967520,4180,4190,4195,4180,1164
20241007,130600,179098365,4185,4185,4185,4160,790
20241007,130500,175800780,4195,4195,4195,4195,1
20241007,130400,175796585,4185,4205,4205,4185,1106
20241007,130300,171151135,4205,4205,4205,4205,69
20241007,130200,170860990,4205,4205,4210,4205,61
20241007,130100,170604480,4205,4205,4205,4205,0
20241007,130000,170604480,4205,4210,4210,4205,24
20241007,125900,170503515,4215,4215,4215,4215,15
20241007,125800,170440290,4210,4200,4210,4200,312
20241007,125700,169127675,4200,4190,4200,4190,1225
20241007,125600,163985410,4175,4175,4175,4175,0
20241007,125500,163985410,4175,4180,4190,4175,400
20241007,125400,162309575,4175,4180,4180,4170,23
20241007,125300,162213460,4190,4190,4190,4190,0
20241007,125200,162213460,4190,4185,4190,4185,55
20241007,125100,161983025,4180,4185,4185,4180,12
20241007,125000,161932810,4180,4180,4180,4180,0
20241007,124900,161932810,4180,4180,4180,4180,0
20241007,124800,161932810,4180,4175,4180,4175,15
20241007,124700,161870115,4175,4175,4175,4175,1
20241007,124600,161865940,4180,4180,4180,4180,14
20241007,124500,161807420,4175,4180,4180,4175,8
20241007,124400,161773985,4175,4175,4175,4175,4
20241007,124300,161757285,4175,4175,4175,4175,0
20241007,124200,161757285,4175,4180,4180,4170,928
20241007,124100,157887375,4180,4185,4185,4180,52
20241007,124000,157669785,4180,4180,4180,4180,0
20241007,123900,157669785,4180,4180,4180,4180,16
20241007,123800,157602905,4180,4180,4180,4180,0
20241007,123700,157602905,4180,4180,4180,4180,0
20241007,123600,157602905,4180,4180,4185,4180,38
20241007,123500,157443990,4175,4175,4175,4175,0
20241007,123400,157443990,4175,4175,4175,4175,0
20241007,123300,157443990,4175,4180,4180,4175,15
20241007,123200,157381360,4180,4180,4180,4180,39
20241007,123100,157218340,4180,4180,4180,4180,0
20241007,123000,157218340,4180,4175,4180,4175,16
20241007,122900,157151470,4185,4180,4185,4180,56
20241007,122800,156917115,4170,4170,4170,4170,0
20241007,122700,156917115,4170,4165,4180,4165,516
20241007,122600,154761475,4180,4180,4180,4180,0
20241007,122500,154761475,4180,4175,4185,4175,104
20241007,122400,154326635,4170,4170,4170,4170,44
20241007,122300,154143155,4165,4165,4165,4165,0
20241007,122200,154143155,4165,4165,4165,4165,3
20241007,122100,154130660,4170,4170,4170,4170,14
20241007,122000,154072280,4175,4175,4175,4175,33
20241007,121900,153934505,4180,4180,4180,4180,1
20241007,121800,153930325,4180,4180,4180,4180,32
20241007,121700,153796565,4180,4180,4180,4180,0
20241007,121600,153796565,4180,4180,4180,4180,0
20241007,121500,153796565,4180,4180,4180,4180,34
20241007,121400,153654445,4190,4190,4190,4190,0
20241007,121300,153654445,4190,4185,4190,4185,412
20241007,121200,151930170,4185,4195,4195,4185,40
20241007,121100,151762620,4180,4180,4180,4180,5
20241007,121000,151741720,4190,4190,4190,4190,70
20241007,120900,151448420,4195,4195,4195,4195,0
20241007,120800,151448420,4195,4180,4195,4180,7
20241007,120700,151419095,4180,4200,4200,4160,2451
20241007,120600,141133260,4200,4180,4200,4150,3320
20241007,120500,127202500,4165,4165,4185,4165,65
20241007,120400,126930805,4165,4160,4180,4155,919
20241007,120300,123089660,4155,4160,4160,4155,16
20241007,120200,123023170,4160,4160,4160,4150,39
20241007,120100,122861230,4160,4160,4165,4160,309
20241007,120000,121575755,4165,4180,4180,4160,24
20241007,115900,121475570,4170,4130,4205,4130,5179
20241007,115800,99851180,4120,4120,4120,4120,14
20241007,115700,99793500,4125,4125,4125,4125,14
20241007,115600,99735750,4135,4135,4135,4135,0
20241007,115500,99735750,4135,4130,4135,4130,28
20241007,115400,99620055,4125,4130,4130,4125,16
20241007,115300,99554045,4130,4130,4130,4130,42
20241007,115200,99380585,4145,4145,4145,4145,15
20241007,115100,99318410,4130,4120,4130,4120,333
20241007,115000,97943340,4115,4115,4115,4115,0
20241007,114900,97943340,4115,4115,4115,4115,0
20241007,114800,97943340,4115,4115,4115,4115,14
20241007,114700,97885730,4125,4125,4125,4125,0
20241007,114600,97885730,4125,4125,4125,4125,0
20241007,114500,97885730,4125,4125,4125,4125,69
20241007,114400,97601105,4130,4130,4130,4130,12
20241007,114300,97551545,4130,4130,4130,4130,0
20241007,114200,97551545,4130,4125,4150,4120,804
20241007,114100,94228565,4140,4115,4140,4115,164
20241007,114000,93551825,4115,4105,4115,4105,173
20241007,113900,92840400,4105,4105,4105,4105,14
20241007,113800,92782930,4105,4105,4105,4105,871
20241007,113700,89207475,4105,4105,4105,4105,0
20241007,113600,89207475,4105,4095,4105,4095,63
20241007,113500,88948940,4100,4090,4110,4090,251
20241007,113400,87917595,4090,4090,4090,4090,412
20241007,113300,86232515,4090,4100,4100,4090,376
20241007,113200,84691255,4100,4100,4100,4100,3
20241007,113100,84678955,4095,4095,4095,4095,0
20241007,113000,84678955,4095,4100,4100,4095,65
20241007,112900,84412775,4100,4100,4100,4100,795
20241007,112800,81153275,4100,4100,4100,4100,501
20241007,112700,79099175,4095,4100,4100,4095,458
20241007,112600,77221445,4105,4105,4105,4105,25
20241007,112500,77118820,4105,4105,4105,4100,98
20241007,112400,76716535,4100,4095,4100,4095,159
20241007,112300,76065180,4100,4090,4100,4090,70
20241007,112200,75778580,4085,4085,4085,4085,344
20241007,112100,74373340,4080,4080,4080,4080,0
20241007,112000,74373340,4080,4080,4080,4080,1
20241007,111900,74369260,4080,4080,4080,4080,0
20241007,111800,74369260,4080,4080,4080,4080,15
20241007,111700,74308060,4080,4080,4100,4080,346
20241007,111600,72889500,4100,4100,4100,4100,0
20241007,111500,72889500,4100,4075,4100,4075,229
20241007,111400,71954720,4080,4080,4090,4080,984
20241007,111300,67933950,4080,4080,4080,4080,0
20241007,111200,67933950,4080,4075,4080,4075,596
20241007,111100,65502340,4080,4070,4080,4070,227
20241007,111000,64576365,4060,4060,4060,4060,1
20241007,110900,64572305,4055,4055,4055,4055,68
20241007,110800,64296565,4055,4055,4055,4055,5
20241007,110700,64276290,4045,4045,4045,4045,3
20241007,110600,64264155,4045,4055,4055,4045,21
20241007,110500,64179065,4050,4045,4065,4045,780
20241007,110400,61012525,4055,4045,4055,4045,55
20241007,110300,60789520,4035,4035,4035,4035,27
20241007,110200,60680575,4030,4035,4040,4030,461
20241007,110100,58820190,4030,4030,4030,4030,15
20241007,110000,58759740,4030,4030,4030,4030,3
20241007,105900,58747650,4030,4025,4040,4025,478
20241007,105800,56822415,4020,4020,4020,4020,1
20241007,105700,56818395,4015,4020,4020,4015,375
20241007,105600,55312700,4020,4020,4020,4020,14
20241007,105500,55256420,4010,4010,4010,4010,47
20241007,105400,55067950,4010,4010,4015,4010,3
20241007,105300,55055915,4020,4020,4020,4020,468
20241007,105200,53174555,4015,4025,4025,4015,2
20241007,105100,53166515,4015,4015,4015,4015,3
20241007,105000,53154470,4015,4035,4035,4015,712
20241007,104900,50285225,4030,4030,4030,4030,0
20241007,104800,50285225,4030,4030,4030,4030,28
20241007,104700,50172385,4035,4025,4035,4025,2
20241007,104600,50164325,4020,4020,4020,4020,0
20241007,104500,50164325,4020,4020,4020,4020,14
20241007,104400,50108045,4015,4020,4055,4015,476
20241007,104300,48179385,4055,4020,4055,4020,116
20241007,104200,47710990,4020,4030,4030,4020,379
20241007,104100,46185675,4030,4030,4030,4030,1
20241007,104000,46181645,4020,4020,4020,4020,0
20241007,103900,46181645,4020,4020,4020,4020,0
20241007,103800,46181645,4020,4025,4025,4020,87
20241007,103700,45831745,4025,4045,4045,4025,30
20241007,103600,45710435,4055,4045,4055,4045,603
20241007,103500,43271290,4035,4035,4035,4035,1
20241007,103400,43267255,4035,4045,4060,4035,18
20241007,103300,43194245,4045,4030,4045,4030,1260
20241007,103200,38111750,4030,4030,4030,4030,0
20241007,103100,38111750,4030,4030,4030,4030,12
20241007,103000,38063390,4020,4020,4020,4020,16
20241007,102900,37999070,4010,4010,4010,4010,24
20241007,102800,37902830,4010,4005,4010,4005,18
20241007,102700,37830705,4005,4020,4020,4005,310
20241007,102600,36586060,4020,4020,4020,4020,9
20241007,102500,36549880,4030,4015,4030,4015,22
20241007,102400,36461265,4015,4015,4015,4015,32
20241007,102300,36332785,4025,4015,4025,4015,27
20241007,102200,36224230,4015,4010,4015,4010,3
20241007,102100,36212195,4010,4010,4010,4010,61
20241007,102000,35967585,4010,4010,4010,4010,0
20241007,101900,35967585,4010,4010,4010,4010,1
20241007,101800,35963575,4030,4005,4030,4005,41
20241007,101700,35798470,4005,4005,4005,4005,502
20241007,101600,33787960,4005,4005,4005,4005,0
20241007,101500,33787960,4005,4005,4005,4005,0
20241007,101400,33787960,4005,4005,4005,4005,0
20241007,101300,33787960,4005,4005,4005,4005,10
20241007,101200,33747910,4005,4005,4005,4005,84
20241007,101100,33411490,4005,4005,4005,4005,50
20241007,101000,33211240,4020,4020,4020,4020,0
20241007,100900,33211240,4020,4020,4020,4020,15
20241007,100800,33150940,4010,4005,4010,4000,360
20241007,100700,31710735,4010,4010,4010,4010,0
20241007,100600,31710735,4010,4010,4010,4010,33
20241007,100500,31578405,4015,4015,4015,4015,2
20241007,100400,31570375,4010,4010,4010,4010,0
20241007,100300,31570375,4010,4010,4010,4010,0
20241007,100200,31570375,4010,4010,4010,4010,220
20241007,100100,30688175,4010,4010,4010,4010,261
20241007,100000,29641565,4010,4010,4010,4010,0
20241007,095900,29641565,4010,4010,4010,4010,1
20241007,095800,29637555,4005,4005,4005,4005,2
20241007,095700,29629545,4000,4000,4000,4000,1
20241007,095600,29625545,4005,4005,4005,4005,0
20241007,095500,29625545,4005,4005,4005,4005,1
20241007,095400,29621540,4000,4000,4000,4000,57
20241007,095300,29393540,4005,4005,4005,4005,0
20241007,095200,29393540,4005,4005,4005,4005,15
20241007,095100,29333465,4015,4015,4015,4015,0
20241007,095000,29333465,4015,4015,4015,4015,0
20241007,094900,29333465,4015,4015,4015,4015,1
20241007,094800,29329450,4020,4020,4020,4020,10
20241007,094700,29289250,4030,4030,4030,4030,0
20241007,094600,29289250,4030,4015,4030,4015,4
20241007,094500,29273155,4010,4010,4010,4010,21
20241007,094400,29188945,4010,4010,4010,4010,17
20241007,094300,29120775,4015,4015,4015,4015,0
20241007,094200,29120775,4015,4015,4015,4015,25
20241007,094100,29020400,4015,4015,4015,4015,11
20241007,094000,28976235,4020,4020,4020,4020,44
20241007,093900,28799355,4025,4025,4025,4025,3
20241007,093800,28787280,4025,4025,4025,4025,0
20241007,093700,28787280,4025,4025,4025,4025,0
20241007,093600,28787280,4025,4025,4025,4025,0
20241007,093500,28787280,4025,4025,4025,4025,0
20241007,093400,28787280,4025,4025,4025,4025,0
20241007,093300,28787280,4025,4025,4025,4025,0
20241007,093200,28787280,4025,4030,4030,4025,31
20241007,093100,28662425,4035,4030,4035,4030,10
20241007,093000,28622080,4025,4025,4025,4025,64
20241007,092900,28364480,4025,4025,4025,4025,79
20241007,092800,28046505,4025,4025,4030,4025,21
20241007,092700,27961900,4015,4015,4015,4015,0
20241007,092600,27961900,4015,4015,4015,4015,1
20241007,092500,27957885,4010,4010,4010,4010,81
20241007,092400,27633075,4015,4015,4015,4015,0
20241007,092300,27633075,4015,4015,4015,4015,6
20241007,092200,27608985,4015,4015,4015,4015,3
20241007,092100,27596940,4010,4010,4010,4010,6
20241007,092000,27572880,4010,4010,4010,4010,1
20241007,091900,27568870,4005,4015,4015,3960,1365
20241007,091800,22124415,4015,4015,4015,4015,0
20241007,091700,22124415,4015,4015,4040,4015,147
20241007,091600,21534075,4020,4020,4020,4020,0
20241007,091500,21534075,4020,4020,4020,4020,0
20241007,091400,21534075,4020,4020,4020,4020,129
20241007,091300,21015495,4020,4020,4020,4020,531
20241007,091200,18880875,4020,4020,4020,4020,5
20241007,091100,18860775,4020,4020,4020,4020,0
20241007,091000,18860775,4020,4020,4020,4020,0
20241007,090900,18860775,4020,4020,4020,4020,79
20241007,090800,18543195,4020,4020,4020,4020,0
20241007,090700,18543195,4020,4020,4020,4020,20
20241007,090600,18462795,4020,4020,4020,4020,0
20241007,090500,18462795,4020,4030,4035,4020,3821
20241007,090400,3087315,4035,4035,4035,4035,125
20241007,090300,2582940,4035,4035,4035,4035,61
20241007,090200,2336805,4035,4035,4035,4035,0
20241007,090100,2336805,4035,4040,4040,4035,574
20241007,090000,20175,4035,4035,4035,4035,5