KissMeData/094800/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201700,399546775,4585,4585,4585,4585,955
20241007,201600,399546775,4585,4585,4585,4585,0
20241007,201500,399546775,4585,4585,4585,4585,0
20241007,201400,399546775,4585,4585,4585,4585,0
20241007,201300,399546775,4585,4585,4585,4585,0
20241007,201200,399546775,4585,4585,4585,4585,0
20241007,201100,399546775,4585,4585,4585,4585,0
20241007,201000,399546775,4585,4585,4585,4585,0
20241007,200900,399546775,4585,4585,4585,4585,0
20241007,200800,399546775,4585,4585,4585,4585,0
20241007,200700,399546775,4585,4585,4585,4585,0
20241007,200600,399546775,4585,4585,4585,4585,0
20241007,200500,399546775,4585,4585,4585,4585,0
20241007,200400,399546775,4585,4585,4585,4585,0
20241007,200300,399546775,4585,4585,4585,4585,0
20241007,200200,399546775,4585,4585,4585,4585,0
20241007,200100,399546775,4585,4585,4585,4585,0
20241007,200000,399546775,4585,4585,4585,4585,0
20241007,195900,399546775,4585,4585,4585,4585,0
20241007,195800,399546775,4585,4585,4585,4585,0
20241007,195700,399546775,4585,4585,4585,4585,0
20241007,195600,399546775,4585,4585,4585,4585,0
20241007,195500,399546775,4585,4585,4585,4585,0
20241007,195400,399546775,4585,4585,4585,4585,0
20241007,195300,399546775,4585,4585,4585,4585,0
20241007,195200,399546775,4585,4585,4585,4585,0
20241007,195100,399546775,4585,4585,4585,4585,0
20241007,195000,399546775,4585,4585,4585,4585,0
20241007,194900,399546775,4585,4585,4585,4585,0
20241007,194800,399546775,4585,4585,4585,4585,0
20241007,194700,399546775,4585,4585,4585,4585,955
20241007,194600,399546775,4585,4585,4585,4585,0
20241007,194500,399546775,4585,4585,4585,4585,0
20241007,194400,399546775,4585,4585,4585,4585,0
20241007,194300,399546775,4585,4585,4585,4585,0
20241007,194200,399546775,4585,4585,4585,4585,0
20241007,194100,399546775,4585,4585,4585,4585,0
20241007,194000,399546775,4585,4585,4585,4585,0
20241007,193900,399546775,4585,4585,4585,4585,0
20241007,193800,399546775,4585,4585,4585,4585,0
20241007,193700,399546775,4585,4585,4585,4585,0
20241007,193600,399546775,4585,4585,4585,4585,0
20241007,193500,399546775,4585,4585,4585,4585,0
20241007,193400,399546775,4585,4585,4585,4585,0
20241007,193300,399546775,4585,4585,4585,4585,0
20241007,193200,399546775,4585,4585,4585,4585,0
20241007,193100,399546775,4585,4585,4585,4585,0
20241007,193000,399546775,4585,4585,4585,4585,0
20241007,192900,399546775,4585,4585,4585,4585,0
20241007,192800,399546775,4585,4585,4585,4585,0
20241007,192700,399546775,4585,4585,4585,4585,0
20241007,192600,399546775,4585,4585,4585,4585,0
20241007,192500,399546775,4585,4585,4585,4585,0
20241007,192400,399546775,4585,4585,4585,4585,0
20241007,192300,399546775,4585,4585,4585,4585,0
20241007,192200,399546775,4585,4585,4585,4585,0
20241007,192100,399546775,4585,4585,4585,4585,0
20241007,192000,399546775,4585,4585,4585,4585,0
20241007,191900,399546775,4585,4585,4585,4585,0
20241007,191800,399546775,4585,4585,4585,4585,0
20241007,191700,399546775,4585,4585,4585,4585,955
20241007,191600,399546775,4585,4585,4585,4585,0
20241007,191500,399546775,4585,4585,4585,4585,0
20241007,191400,399546775,4585,4585,4585,4585,0
20241007,191300,399546775,4585,4585,4585,4585,0
20241007,191200,399546775,4585,4585,4585,4585,0
20241007,191100,399546775,4585,4585,4585,4585,0
20241007,191000,399546775,4585,4585,4585,4585,0
20241007,190900,399546775,4585,4585,4585,4585,0
20241007,190800,399546775,4585,4585,4585,4585,0
20241007,190700,399546775,4585,4585,4585,4585,0
20241007,190600,399546775,4585,4585,4585,4585,0
20241007,190500,399546775,4585,4585,4585,4585,0
20241007,190400,399546775,4585,4585,4585,4585,0
20241007,190300,399546775,4585,4585,4585,4585,0
20241007,190200,399546775,4585,4585,4585,4585,0
20241007,190100,399546775,4585,4585,4585,4585,0
20241007,190000,399546775,4585,4585,4585,4585,0
20241007,185900,399546775,4585,4585,4585,4585,0
20241007,185800,399546775,4585,4585,4585,4585,0
20241007,185700,399546775,4585,4585,4585,4585,0
20241007,185600,399546775,4585,4585,4585,4585,0
20241007,185500,399546775,4585,4585,4585,4585,0
20241007,185400,399546775,4585,4585,4585,4585,0
20241007,185300,399546775,4585,4585,4585,4585,0
20241007,185200,399546775,4585,4585,4585,4585,0
20241007,185100,399546775,4585,4585,4585,4585,0
20241007,185000,399546775,4585,4585,4585,4585,0
20241007,184900,399546775,4585,4585,4585,4585,0
20241007,184800,399546775,4585,4585,4585,4585,0
20241007,184700,399546775,4585,4585,4585,4585,955
20241007,184600,399546775,4585,4585,4585,4585,0
20241007,184500,399546775,4585,4585,4585,4585,0
20241007,184400,399546775,4585,4585,4585,4585,0
20241007,184300,399546775,4585,4585,4585,4585,0
20241007,184200,399546775,4585,4585,4585,4585,0
20241007,184100,399546775,4585,4585,4585,4585,0
20241007,184000,399546775,4585,4585,4585,4585,0
20241007,183900,399546775,4585,4585,4585,4585,0
20241007,183800,399546775,4585,4585,4585,4585,0
20241007,183700,399546775,4585,4585,4585,4585,0
20241007,183600,399546775,4585,4585,4585,4585,0
20241007,183500,399546775,4585,4585,4585,4585,0
20241007,183400,399546775,4585,4585,4585,4585,0
20241007,183300,399546775,4585,4585,4585,4585,0
20241007,183200,399546775,4585,4585,4585,4585,0
20241007,183100,399546775,4585,4585,4585,4585,0
20241007,183000,399546775,4585,4585,4585,4585,0
20241007,182900,399546775,4585,4585,4585,4585,0
20241007,182800,399546775,4585,4585,4585,4585,0
20241007,182700,399546775,4585,4585,4585,4585,0
20241007,182600,399546775,4585,4585,4585,4585,0
20241007,182500,399546775,4585,4585,4585,4585,0
20241007,182400,399546775,4585,4585,4585,4585,0
20241007,182300,399546775,4585,4585,4585,4585,0
20241007,182200,399546775,4585,4585,4585,4585,0
20241007,182100,399546775,4585,4585,4585,4585,0
20241007,182000,399546775,4585,4585,4585,4585,0
20241007,181900,399546775,4585,4585,4585,4585,0
20241007,181800,399546775,4585,4585,4585,4585,0
20241007,181700,399546775,4585,4585,4585,4585,955
20241007,181600,399546775,4585,4585,4585,4585,0
20241007,181500,399546775,4585,4585,4585,4585,0
20241007,181400,399546775,4585,4585,4585,4585,0
20241007,181300,399546775,4585,4585,4585,4585,0
20241007,181200,399546775,4585,4585,4585,4585,0
20241007,181100,399546775,4585,4585,4585,4585,0
20241007,181000,399546775,4585,4585,4585,4585,0
20241007,180900,399546775,4585,4585,4585,4585,0
20241007,180800,399546775,4585,4585,4585,4585,0
20241007,180700,399546775,4585,4585,4585,4585,0
20241007,180600,399546775,4585,4585,4585,4585,0
20241007,180500,399546775,4585,4585,4585,4585,0
20241007,180400,399546775,4585,4585,4585,4585,0
20241007,180300,399546775,4585,4585,4585,4585,0
20241007,180200,399546775,4585,4585,4585,4585,0
20241007,180100,399546775,4585,4585,4585,4585,0
20241007,180000,399546775,4585,4585,4585,4585,0
20241007,175900,399546775,4585,4585,4585,4585,0
20241007,175800,399546775,4585,4585,4585,4585,0
20241007,175700,399546775,4585,4585,4585,4585,0
20241007,175600,399546775,4585,4585,4585,4585,0
20241007,175500,399546775,4585,4585,4585,4585,0
20241007,175400,399546775,4585,4585,4585,4585,0
20241007,175300,399546775,4585,4585,4585,4585,0
20241007,175200,399546775,4585,4585,4585,4585,0
20241007,175100,399546775,4585,4585,4585,4585,0
20241007,175000,399546775,4585,4585,4585,4585,0
20241007,174900,399546775,4585,4585,4585,4585,0
20241007,174800,399546775,4585,4585,4585,4585,0
20241007,174700,399546775,4585,4585,4585,4585,955
20241007,174600,399546775,4585,4585,4585,4585,0
20241007,174500,399546775,4585,4585,4585,4585,0
20241007,174400,399546775,4585,4585,4585,4585,0
20241007,174300,399546775,4585,4585,4585,4585,0
20241007,174200,399546775,4585,4585,4585,4585,0
20241007,174100,399546775,4585,4585,4585,4585,0
20241007,174000,399546775,4585,4585,4585,4585,0
20241007,173900,399546775,4585,4585,4585,4585,0
20241007,173800,399546775,4585,4585,4585,4585,0
20241007,173700,399546775,4585,4585,4585,4585,0
20241007,173600,399546775,4585,4585,4585,4585,0
20241007,173500,399546775,4585,4585,4585,4585,0
20241007,173400,399546775,4585,4585,4585,4585,0
20241007,173300,399546775,4585,4585,4585,4585,0
20241007,173200,399546775,4585,4585,4585,4585,0
20241007,173100,399546775,4585,4585,4585,4585,0
20241007,173000,399546775,4585,4585,4585,4585,0
20241007,172900,399546775,4585,4585,4585,4585,0
20241007,172800,399546775,4585,4585,4585,4585,0
20241007,172700,399546775,4585,4585,4585,4585,0
20241007,172600,399546775,4585,4585,4585,4585,0
20241007,172500,399546775,4585,4585,4585,4585,0
20241007,172400,399546775,4585,4585,4585,4585,0
20241007,172300,399546775,4585,4585,4585,4585,0
20241007,172200,399546775,4585,4585,4585,4585,0
20241007,172100,399546775,4585,4585,4585,4585,0
20241007,172000,399546775,4585,4585,4585,4585,0
20241007,171900,399546775,4585,4585,4585,4585,0
20241007,171800,399546775,4585,4585,4585,4585,0
20241007,171700,399546775,4585,4585,4585,4585,955
20241007,171600,399546775,4585,4585,4585,4585,0
20241007,171500,399546775,4585,4585,4585,4585,0
20241007,171400,399546775,4585,4585,4585,4585,0
20241007,171300,399546775,4585,4585,4585,4585,0
20241007,171200,399546775,4585,4585,4585,4585,0
20241007,171100,399546775,4585,4585,4585,4585,0
20241007,171000,399546775,4585,4585,4585,4585,0
20241007,170900,399546775,4585,4585,4585,4585,0
20241007,170800,399546775,4585,4585,4585,4585,0
20241007,170700,399546775,4585,4585,4585,4585,0
20241007,170600,399546775,4585,4585,4585,4585,0
20241007,170500,399546775,4585,4585,4585,4585,0
20241007,170400,399546775,4585,4585,4585,4585,0
20241007,170300,399546775,4585,4585,4585,4585,0
20241007,170200,399546775,4585,4585,4585,4585,0
20241007,170100,399546775,4585,4585,4585,4585,0
20241007,170000,399546775,4585,4585,4585,4585,0
20241007,165900,399546775,4585,4585,4585,4585,0
20241007,165800,399546775,4585,4585,4585,4585,0
20241007,165700,399546775,4585,4585,4585,4585,0
20241007,165600,399546775,4585,4585,4585,4585,0
20241007,165500,399546775,4585,4585,4585,4585,0
20241007,165400,399546775,4585,4585,4585,4585,0
20241007,165300,399546775,4585,4585,4585,4585,0
20241007,165200,399546775,4585,4585,4585,4585,0
20241007,165100,399546775,4585,4585,4585,4585,0
20241007,165000,399546775,4585,4585,4585,4585,0
20241007,164900,399546775,4585,4585,4585,4585,0
20241007,164800,399546775,4585,4585,4585,4585,0
20241007,164700,399546775,4585,4585,4585,4585,955
20241007,164600,399546775,4585,4585,4585,4585,0
20241007,164500,399546775,4585,4585,4585,4585,0
20241007,164400,399546775,4585,4585,4585,4585,0
20241007,164300,399546775,4585,4585,4585,4585,0
20241007,164200,399546775,4585,4585,4585,4585,0
20241007,164100,399546775,4585,4585,4585,4585,0
20241007,164000,399546775,4585,4585,4585,4585,0
20241007,163900,399546775,4585,4585,4585,4585,0
20241007,163800,399546775,4585,4585,4585,4585,0
20241007,163700,399546775,4585,4585,4585,4585,0
20241007,163600,399546775,4585,4585,4585,4585,0
20241007,163500,399546775,4585,4585,4585,4585,0
20241007,163400,399546775,4585,4585,4585,4585,0
20241007,163300,399546775,4585,4585,4585,4585,0
20241007,163200,399546775,4585,4585,4585,4585,0
20241007,163100,399546775,4585,4585,4585,4585,0
20241007,163000,399546775,4585,4585,4585,4585,0
20241007,162900,399546775,4585,4585,4585,4585,0
20241007,162800,399546775,4585,4585,4585,4585,0
20241007,162700,399546775,4585,4585,4585,4585,0
20241007,162600,399546775,4585,4585,4585,4585,0
20241007,162500,399546775,4585,4585,4585,4585,0
20241007,162400,399546775,4585,4585,4585,4585,0
20241007,162300,399546775,4585,4585,4585,4585,0
20241007,162200,399546775,4585,4585,4585,4585,0
20241007,162100,399546775,4585,4585,4585,4585,0
20241007,162000,399546775,4585,4585,4585,4585,0
20241007,161900,399546775,4585,4585,4585,4585,0
20241007,161800,399546775,4585,4585,4585,4585,0
20241007,161700,399546775,4585,4585,4585,4585,955
20241007,161600,399546775,4585,4585,4585,4585,0
20241007,161500,399546775,4585,4585,4585,4585,0
20241007,161400,399546775,4585,4585,4585,4585,0
20241007,161300,399546775,4585,4585,4585,4585,0
20241007,161200,399546775,4585,4585,4585,4585,0
20241007,161100,399546775,4585,4585,4585,4585,0
20241007,161000,399546775,4585,4585,4585,4585,0
20241007,160900,399546775,4585,4585,4585,4585,0
20241007,160800,399546775,4585,4585,4585,4585,0
20241007,160700,399546775,4585,4585,4585,4585,0
20241007,160600,399546775,4585,4585,4585,4585,0
20241007,160500,399546775,4585,4585,4585,4585,0
20241007,160400,399546775,4585,4585,4585,4585,0
20241007,160300,399546775,4585,4585,4585,4585,0
20241007,160200,399546775,4585,4585,4585,4585,0
20241007,160100,399546775,4585,4585,4585,4585,0
20241007,160000,399546775,4585,4585,4585,4585,0
20241007,155900,399546775,4585,4585,4585,4585,0
20241007,155800,399546775,4585,4585,4585,4585,0
20241007,155700,399546775,4585,4585,4585,4585,0
20241007,155600,399546775,4585,4585,4585,4585,0
20241007,155500,399546775,4585,4585,4585,4585,0
20241007,155400,399546775,4585,4585,4585,4585,0
20241007,155300,399546775,4585,4585,4585,4585,0
20241007,155200,399546775,4585,4585,4585,4585,0
20241007,155100,399546775,4585,4585,4585,4585,0
20241007,155000,399546775,4585,4585,4585,4585,0
20241007,154900,399546775,4585,4585,4585,4585,0
20241007,154800,399546775,4585,4585,4585,4585,0
20241007,154700,399546775,4585,4585,4585,4585,955
20241007,154600,399546775,4585,4585,4585,4585,0
20241007,154500,399546775,4585,4585,4585,4585,0
20241007,154400,399546775,4585,4585,4585,4585,0
20241007,154300,399546775,4585,4585,4585,4585,0
20241007,154200,399546775,4585,4585,4585,4585,0
20241007,154100,399546775,4585,4585,4585,4585,0
20241007,154000,399546775,4585,4585,4585,4585,0
20241007,153900,399546775,4585,4585,4585,4585,0
20241007,153800,399546775,4585,4585,4585,4585,0
20241007,153700,399546775,4585,4585,4585,4585,0
20241007,153600,399546775,4585,4585,4585,4585,0
20241007,153500,399546775,4585,4585,4585,4585,0
20241007,153400,399546775,4585,4585,4585,4585,0
20241007,153300,399546775,4585,4585,4585,4585,0
20241007,153200,399546775,4585,4585,4585,4585,0
20241007,153100,399546775,4585,4585,4585,4585,0
20241007,153000,399546775,4585,4585,4585,4585,955
20241007,152900,395168100,4540,4540,4540,4540,0
20241007,152800,395168100,4540,4540,4540,4540,0
20241007,152700,395168100,4540,4540,4540,4540,0
20241007,152600,395168100,4540,4540,4540,4540,0
20241007,152500,395168100,4540,4540,4540,4540,0
20241007,152400,395168100,4540,4540,4540,4540,0
20241007,152300,395168100,4540,4540,4540,4540,0
20241007,152200,395168100,4540,4540,4540,4540,0
20241007,152100,395168100,4540,4540,4540,4540,0
20241007,152000,395168100,4540,4540,4540,4540,0
20241007,151900,395168100,4540,4540,4540,4540,0
20241007,151800,395168100,4540,4540,4540,4540,0
20241007,151700,395168100,4540,4560,4580,4540,396
20241007,151600,393361820,4545,4545,4545,4545,0
20241007,151500,393361820,4545,4560,4560,4545,100
20241007,151400,392907260,4545,4545,4545,4545,200
20241007,151300,391998260,4545,4550,4550,4545,100
20241007,151200,391543315,4545,4545,4545,4545,96
20241007,151100,391106995,4545,4550,4550,4545,247
20241007,151000,389983165,4550,4550,4550,4550,54
20241007,150900,389737465,4555,4555,4555,4555,104
20241007,150800,389263745,4560,4560,4560,4560,0
20241007,150700,389263745,4560,4560,4560,4560,5
20241007,150600,389240945,4560,4560,4560,4560,102
20241007,150500,388775825,4565,4570,4570,4565,6
20241007,150400,388748430,4570,4570,4570,4570,0
20241007,150300,388748430,4570,4550,4580,4550,26
20241007,150200,388629990,4550,4545,4550,4545,356
20241007,150100,387011570,4550,4550,4550,4550,298
20241007,150000,385655670,4540,4540,4540,4540,0
20241007,145900,385655670,4540,4560,4560,4540,901
20241007,145800,381564870,4540,4560,4560,4540,935
20241007,145700,377319950,4560,4565,4565,4560,7
20241007,145600,377288010,4570,4570,4570,4570,0
20241007,145500,377288010,4570,4570,4570,4570,6
20241007,145400,377260590,4570,4575,4575,4570,5
20241007,145300,377237735,4575,4545,4575,4545,1525
20241007,145200,370289490,4540,4540,4540,4540,0
20241007,145100,370289490,4540,4550,4550,4540,936
20241007,145000,366040030,4550,4550,4550,4540,1115
20241007,144900,360976120,4555,4555,4555,4555,52
20241007,144800,360739260,4560,4565,4565,4545,1131
20241007,144700,355595575,4565,4565,4565,4565,0
20241007,144600,355595575,4565,4570,4570,4565,186
20241007,144500,354746055,4565,4575,4575,4535,223
20241007,144400,353733680,4575,4585,4585,4570,1915
20241007,144300,344977445,4585,4585,4585,4585,16
20241007,144200,344904085,4585,4585,4585,4585,115
20241007,144100,344376810,4590,4595,4595,4585,946
20241007,144000,340039310,4595,4595,4595,4585,1107
20241007,143900,334962330,4595,4595,4600,4595,638
20241007,143800,332029850,4600,4595,4600,4595,3552
20241007,143700,315704060,4590,4585,4590,4585,3670
20241007,143600,298869670,4585,4580,4585,4580,3883
20241007,143500,281072435,4580,4580,4580,4580,5244
20241007,143400,257054915,4575,4570,4575,4560,5474
20241007,143300,232039095,4565,4560,4565,4560,1035
20241007,143200,227318710,4560,4555,4560,4555,197
20241007,143100,226421230,4560,4560,4560,4560,0
20241007,143000,226421230,4560,4555,4560,4555,926
20241007,142900,222203065,4550,4550,4550,4550,1100
20241007,142800,217198065,4530,4530,4530,4530,100
20241007,142700,216745065,4530,4530,4535,4530,499
20241007,142600,214482815,4530,4530,4530,4530,8
20241007,142500,214446575,4530,4530,4530,4530,79
20241007,142400,214088705,4530,4530,4530,4530,530
20241007,142300,211687805,4530,4530,4530,4530,200
20241007,142200,210781805,4530,4530,4530,4530,0
20241007,142100,210781805,4530,4530,4530,4530,100
20241007,142000,210328805,4530,4530,4530,4530,142
20241007,141900,209685545,4540,4555,4555,4540,1287
20241007,141800,203839745,4550,4550,4550,4550,0
20241007,141700,203839745,4550,4560,4560,4540,321
20241007,141600,202382325,4560,4565,4565,4555,894
20241007,141500,198310115,4565,4560,4570,4550,991
20241007,141400,193795885,4560,4540,4560,4540,186
20241007,141300,192950825,4540,4540,4540,4540,133
20241007,141200,192347005,4540,4530,4540,4530,202
20241007,141100,191430925,4530,4530,4530,4530,100
20241007,141000,190977925,4540,4540,4540,4540,0
20241007,140900,190977925,4540,4540,4540,4540,245
20241007,140800,189865625,4540,4540,4540,4540,84
20241007,140700,189484265,4545,4545,4545,4545,10
20241007,140600,189438815,4530,4530,4530,4530,0
20241007,140500,189438815,4530,4550,4550,4530,267
20241007,140400,188226465,4550,4555,4555,4550,146
20241007,140300,187562080,4555,4555,4555,4555,5
20241007,140200,187539305,4560,4560,4560,4560,3
20241007,140100,187525625,4560,4560,4560,4560,4
20241007,140000,187507385,4560,4560,4560,4560,144
20241007,135900,186850745,4565,4565,4565,4565,0
20241007,135800,186850745,4565,4565,4565,4565,0
20241007,135700,186850745,4565,4565,4565,4565,2
20241007,135600,186841615,4565,4550,4565,4550,275
20241007,135500,185587740,4540,4540,4540,4540,100
20241007,135400,185133740,4540,4530,4540,4530,200
20241007,135300,184226740,4540,4540,4540,4540,970
20241007,135200,179822940,4540,4540,4540,4540,12
20241007,135100,179768460,4540,4525,4540,4525,200
20241007,135000,178861960,4550,4550,4550,4550,200
20241007,134900,177951960,4550,4550,4550,4550,0
20241007,134800,177951960,4550,4550,4550,4550,100
20241007,134700,177496960,4570,4570,4570,4570,0
20241007,134600,177496960,4570,4570,4570,4570,410
20241007,134500,175623260,4550,4550,4550,4550,0
20241007,134400,175623260,4550,4550,4550,4550,100
20241007,134300,175168260,4550,4550,4550,4550,100
20241007,134200,174713260,4550,4550,4550,4550,100
20241007,134100,174258260,4550,4550,4550,4550,0
20241007,134000,174258260,4550,4550,4550,4550,100
20241007,133900,173803260,4550,4550,4550,4550,100
20241007,133800,173348260,4525,4525,4525,4525,300
20241007,133700,171990760,4525,4525,4525,4525,0
20241007,133600,171990760,4525,4540,4540,4525,100
20241007,133500,171536850,4525,4525,4525,4525,23
20241007,133400,171432775,4545,4545,4545,4545,20
20241007,133300,171341875,4535,4545,4545,4535,1058
20241007,133200,166543275,4545,4545,4545,4545,0
20241007,133100,166543275,4545,4545,4545,4545,100
20241007,133000,166088775,4545,4545,4545,4545,100
20241007,132900,165634275,4545,4545,4545,4545,200
20241007,132800,164725275,4545,4545,4545,4545,0
20241007,132700,164725275,4545,4545,4545,4545,200
20241007,132600,163816275,4545,4545,4545,4545,100
20241007,132500,163361775,4555,4555,4555,4555,0
20241007,132400,163361775,4555,4555,4555,4555,0
20241007,132300,163361775,4555,4555,4555,4555,0
20241007,132200,163361775,4555,4550,4555,4550,421
20241007,132100,161445120,4550,4550,4550,4550,236
20241007,132000,160371320,4550,4550,4550,4550,0
20241007,131900,160371320,4550,4550,4550,4550,267
20241007,131800,159156470,4555,4555,4555,4555,105
20241007,131700,158678195,4560,4565,4565,4560,47
20241007,131600,158463665,4565,4560,4565,4560,203
20241007,131500,157537470,4560,4560,4560,4560,127
20241007,131400,156958350,4570,4570,4570,4570,0
20241007,131300,156958350,4570,4570,4570,4570,0
20241007,131200,156958350,4570,4570,4570,4570,0
20241007,131100,156958350,4570,4565,4570,4565,30
20241007,131000,156821385,4565,4570,4570,4565,1070
20241007,130900,151932525,4570,4570,4570,4570,100
20241007,130800,151475525,4570,4570,4570,4570,100
20241007,130700,151018525,4575,4575,4575,4575,0
20241007,130600,151018525,4575,4575,4575,4575,0
20241007,130500,151018525,4575,4575,4575,4575,0
20241007,130400,151018525,4575,4575,4575,4575,0
20241007,130300,151018525,4575,4575,4575,4575,0
20241007,130200,151018525,4575,4575,4575,4575,0
20241007,130100,151018525,4575,4575,4575,4575,1059
20241007,130000,146173600,4570,4570,4570,4570,0
20241007,125900,146173600,4570,4570,4570,4570,0
20241007,125800,146173600,4570,4570,4570,4570,0
20241007,125700,146173600,4570,4570,4570,4570,0
20241007,125600,146173600,4570,4570,4570,4570,0
20241007,125500,146173600,4570,4570,4570,4570,0
20241007,125400,146173600,4570,4570,4570,4570,0
20241007,125300,146173600,4570,4570,4570,4570,0
20241007,125200,146173600,4570,4570,4570,4570,0
20241007,125100,146173600,4570,4570,4570,4570,0
20241007,125000,146173600,4570,4570,4570,4570,0
20241007,124900,146173600,4570,4570,4570,4570,0
20241007,124800,146173600,4570,4570,4570,4570,0
20241007,124700,146173600,4570,4570,4570,4570,298
20241007,124600,144811740,4565,4565,4565,4565,0
20241007,124500,144811740,4565,4565,4565,4565,0
20241007,124400,144811740,4565,4565,4565,4565,0
20241007,124300,144811740,4565,4565,4565,4565,0
20241007,124200,144811740,4565,4565,4565,4565,0
20241007,124100,144811740,4565,4570,4570,4565,1212
20241007,124000,139274685,4570,4570,4570,4570,0
20241007,123900,139274685,4570,4570,4570,4570,0
20241007,123800,139274685,4570,4570,4570,4570,0
20241007,123700,139274685,4570,4570,4570,4570,0
20241007,123600,139274685,4570,4570,4570,4570,0
20241007,123500,139274685,4570,4570,4570,4570,0
20241007,123400,139274685,4570,4570,4570,4570,0
20241007,123300,139274685,4570,4570,4570,4570,0
20241007,123200,139274685,4570,4570,4570,4570,0
20241007,123100,139274685,4570,4570,4570,4570,0
20241007,123000,139274685,4570,4570,4570,4570,0
20241007,122900,139274685,4570,4570,4570,4570,0
20241007,122800,139274685,4570,4570,4570,4570,500
20241007,122700,136989685,4570,4570,4570,4570,0
20241007,122600,136989685,4570,4570,4570,4570,0
20241007,122500,136989685,4570,4570,4570,4570,0
20241007,122400,136989685,4570,4570,4570,4570,0
20241007,122300,136989685,4570,4570,4570,4570,1
20241007,122200,136985115,4570,4570,4570,4570,0
20241007,122100,136985115,4570,4570,4570,4570,0
20241007,122000,136985115,4570,4570,4570,4570,603
20241007,121900,134229405,4570,4570,4570,4570,120
20241007,121800,133681005,4565,4565,4565,4565,0
20241007,121700,133681005,4565,4565,4565,4565,0
20241007,121600,133681005,4565,4565,4565,4565,0
20241007,121500,133681005,4565,4565,4565,4565,0
20241007,121400,133681005,4565,4565,4565,4565,0
20241007,121300,133681005,4565,4565,4565,4565,0
20241007,121200,133681005,4565,4565,4565,4565,0
20241007,121100,133681005,4565,4565,4565,4565,0
20241007,121000,133681005,4565,4565,4565,4565,0
20241007,120900,133681005,4565,4565,4565,4565,0
20241007,120800,133681005,4565,4565,4565,4565,0
20241007,120700,133681005,4565,4565,4565,4565,0
20241007,120600,133681005,4565,4570,4570,4565,522
20241007,120500,131295790,4575,4575,4575,4575,0
20241007,120400,131295790,4575,4575,4575,4575,0
20241007,120300,131295790,4575,4575,4575,4575,0
20241007,120200,131295790,4575,4575,4575,4575,0
20241007,120100,131295790,4575,4575,4575,4575,0
20241007,120000,131295790,4575,4575,4575,4575,0
20241007,115900,131295790,4575,4575,4575,4575,0
20241007,115800,131295790,4575,4575,4575,4575,0
20241007,115700,131295790,4575,4575,4575,4575,0
20241007,115600,131295790,4575,4575,4575,4575,0
20241007,115500,131295790,4575,4575,4575,4575,0
20241007,115400,131295790,4575,4575,4575,4575,0
20241007,115300,131295790,4575,4575,4575,4575,466
20241007,115200,129163840,4570,4570,4570,4570,0
20241007,115100,129163840,4570,4570,4570,4570,0
20241007,115000,129163840,4570,4570,4570,4570,0
20241007,114900,129163840,4570,4570,4570,4570,0
20241007,114800,129163840,4570,4570,4570,4570,0
20241007,114700,129163840,4570,4570,4570,4570,0
20241007,114600,129163840,4570,4570,4570,4570,0
20241007,114500,129163840,4570,4570,4570,4570,0
20241007,114400,129163840,4570,4570,4570,4570,0
20241007,114300,129163840,4570,4570,4570,4570,0
20241007,114200,129163840,4570,4570,4570,4570,0
20241007,114100,129163840,4570,4570,4570,4570,218
20241007,114000,128167580,4575,4575,4575,4575,0
20241007,113900,128167580,4575,4575,4575,4575,1026
20241007,113800,123473630,4575,4575,4575,4575,113
20241007,113700,122956655,4575,4575,4575,4575,1057
20241007,113600,118120880,4575,4575,4575,4575,0
20241007,113500,118120880,4575,4575,4575,4575,0
20241007,113400,118120880,4575,4575,4575,4575,0
20241007,113300,118120880,4575,4575,4575,4575,0
20241007,113200,118120880,4575,4575,4575,4575,0
20241007,113100,118120880,4575,4575,4575,4575,10
20241007,113000,118075130,4570,4570,4570,4570,0
20241007,112900,118075130,4570,4570,4570,4570,592
20241007,112800,115369690,4570,4570,4570,4570,0
20241007,112700,115369690,4570,4570,4570,4570,0
20241007,112600,115369690,4570,4570,4570,4570,494
20241007,112500,113112110,4570,4570,4570,4570,0
20241007,112400,113112110,4570,4570,4570,4570,0
20241007,112300,113112110,4570,4570,4570,4570,0
20241007,112200,113112110,4570,4570,4570,4570,0
20241007,112100,113112110,4570,4570,4570,4570,0
20241007,112000,113112110,4570,4570,4570,4570,0
20241007,111900,113112110,4570,4570,4570,4570,0
20241007,111800,113112110,4570,4570,4570,4570,124
20241007,111700,112545430,4565,4565,4565,4565,0
20241007,111600,112545430,4565,4565,4565,4565,0
20241007,111500,112545430,4565,4565,4565,4565,0
20241007,111400,112545430,4565,4565,4565,4565,0
20241007,111300,112545430,4565,4565,4565,4565,0
20241007,111200,112545430,4565,4565,4565,4565,0
20241007,111100,112545430,4565,4565,4565,4565,0
20241007,111000,112545430,4565,4565,4565,4565,0
20241007,110900,112545430,4565,4565,4565,4565,0
20241007,110800,112545430,4565,4565,4565,4565,1425
20241007,110700,106040305,4570,4570,4570,4570,0
20241007,110600,106040305,4570,4570,4570,4570,0
20241007,110500,106040305,4570,4570,4570,4570,280
20241007,110400,104760705,4565,4565,4570,4565,979
20241007,110300,100289935,4565,4565,4565,4565,0
20241007,110200,100289935,4565,4565,4565,4565,0
20241007,110100,100289935,4565,4565,4565,4565,0
20241007,110000,100289935,4565,4565,4565,4565,0
20241007,105900,100289935,4565,4565,4565,4565,0
20241007,105800,100289935,4565,4565,4565,4565,0
20241007,105700,100289935,4565,4565,4565,4565,284
20241007,105600,98993475,4570,4570,4570,4570,0
20241007,105500,98993475,4570,4570,4570,4570,282
20241007,105400,97704735,4565,4565,4565,4565,94
20241007,105300,97275625,4565,4565,4565,4565,0
20241007,105200,97275625,4565,4570,4570,4565,6
20241007,105100,97248230,4570,4570,4570,4570,0
20241007,105000,97248230,4570,4565,4570,4565,424
20241007,104900,95312620,4565,4565,4565,4565,446
20241007,104800,93276630,4570,4570,4570,4570,0
20241007,104700,93276630,4570,4570,4570,4570,1
20241007,104600,93272060,4565,4565,4565,4565,0
20241007,104500,93272060,4565,4565,4565,4565,0
20241007,104400,93272060,4565,4565,4565,4565,6
20241007,104300,93244670,4565,4575,4575,4565,755
20241007,104200,89791635,4575,4575,4575,4575,0
20241007,104100,89791635,4575,4575,4575,4570,835
20241007,104000,85972320,4580,4580,4580,4580,0
20241007,103900,85972320,4580,4580,4580,4580,0
20241007,103800,85972320,4580,4580,4580,4580,0
20241007,103700,85972320,4580,4580,4580,4580,0
20241007,103600,85972320,4580,4580,4580,4580,0
20241007,103500,85972320,4580,4580,4580,4580,0
20241007,103400,85972320,4580,4580,4580,4580,190
20241007,103300,85102120,4565,4565,4565,4565,0
20241007,103200,85102120,4565,4575,4575,4565,500
20241007,103100,82814790,4565,4565,4565,4565,0
20241007,103000,82814790,4565,4565,4565,4565,0
20241007,102900,82814790,4565,4565,4565,4565,0
20241007,102800,82814790,4565,4575,4575,4565,1584
20241007,102700,75577970,4575,4575,4575,4575,0
20241007,102600,75577970,4575,4575,4575,4575,350
20241007,102500,73976720,4575,4575,4575,4575,0
20241007,102400,73976720,4575,4575,4575,4575,0
20241007,102300,73976720,4575,4575,4575,4575,0
20241007,102200,73976720,4575,4575,4575,4575,0
20241007,102100,73976720,4575,4575,4575,4575,0
20241007,102000,73976720,4575,4575,4575,4575,0
20241007,101900,73976720,4575,4575,4575,4575,0
20241007,101800,73976720,4575,4575,4575,4575,0
20241007,101700,73976720,4575,4575,4575,4575,0
20241007,101600,73976720,4575,4575,4575,4575,0
20241007,101500,73976720,4575,4575,4575,4575,0
20241007,101400,73976720,4575,4575,4575,4575,0
20241007,101300,73976720,4575,4575,4575,4575,0
20241007,101200,73976720,4575,4575,4575,4575,0
20241007,101100,73976720,4575,4575,4575,4575,0
20241007,101000,73976720,4575,4575,4575,4575,0
20241007,100900,73976720,4575,4575,4575,4575,141
20241007,100800,73331645,4575,4575,4575,4575,8
20241007,100700,73295045,4575,4575,4575,4555,527
20241007,100600,70884845,4575,4575,4575,4555,364
20241007,100500,69220985,4575,4575,4575,4575,0
20241007,100400,69220985,4575,4575,4575,4575,0
20241007,100300,69220985,4575,4575,4575,4575,0
20241007,100200,69220985,4575,4575,4575,4575,282
20241007,100100,67930835,4575,4575,4575,4575,613
20241007,100000,65126360,4575,4575,4575,4575,0
20241007,095900,65126360,4575,4575,4575,4575,0
20241007,095800,65126360,4575,4575,4575,4555,1317
20241007,095700,59104845,4575,4575,4575,4575,56
20241007,095600,58848645,4575,4575,4575,4575,0
20241007,095500,58848645,4575,4575,4575,4575,0
20241007,095400,58848645,4575,4575,4575,4575,0
20241007,095300,58848645,4575,4575,4575,4575,0
20241007,095200,58848645,4575,4575,4575,4575,0
20241007,095100,58848645,4575,4575,4575,4575,58
20241007,095000,58583295,4570,4570,4570,4570,98
20241007,094900,58135435,4570,4570,4570,4555,211
20241007,094800,57172050,4570,4555,4570,4555,366
20241007,094700,55504215,4575,4575,4575,4555,615
20241007,094600,52695180,4565,4565,4565,4565,0
20241007,094500,52695180,4565,4565,4565,4565,0
20241007,094400,52695180,4565,4565,4565,4565,45
20241007,094300,52489755,4565,4575,4575,4555,1121
20241007,094200,47371140,4575,4575,4575,4575,580
20241007,094100,44717640,4575,4575,4575,4575,0
20241007,094000,44717640,4575,4575,4575,4575,0
20241007,093900,44717640,4575,4575,4575,4575,0
20241007,093800,44717640,4575,4575,4575,4575,0
20241007,093700,44717640,4575,4575,4575,4575,0
20241007,093600,44717640,4575,4575,4575,4575,0
20241007,093500,44717640,4575,4575,4575,4565,1038
20241007,093400,39978130,4565,4565,4565,4565,0
20241007,093300,39978130,4565,4575,4575,4555,1514
20241007,093200,33061670,4575,4575,4575,4575,0
20241007,093100,33061670,4575,4575,4575,4560,3803
20241007,093000,15703210,4575,4575,4575,4575,0
20241007,092900,15703210,4575,4575,4575,4575,0
20241007,092800,15703210,4575,4575,4575,4575,0
20241007,092700,15703210,4575,4575,4575,4575,0
20241007,092600,15703210,4575,4575,4575,4575,0
20241007,092500,15703210,4575,4575,4575,4575,4
20241007,092400,15684910,4560,4580,4580,4560,390
20241007,092300,13900700,4575,4575,4575,4575,0
20241007,092200,13900700,4575,4575,4575,4575,0
20241007,092100,13900700,4575,4575,4575,4575,192
20241007,092000,13022300,4575,4575,4575,4575,96
20241007,091900,12583100,4580,4580,4580,4580,0
20241007,091800,12583100,4580,4580,4580,4580,0
20241007,091700,12583100,4580,4580,4580,4580,0
20241007,091600,12583100,4580,4580,4580,4580,1
20241007,091500,12578520,4575,4575,4575,4550,209
20241007,091400,11622425,4565,4575,4575,4565,215
20241007,091300,10638860,4575,4575,4575,4575,0
20241007,091200,10638860,4575,4575,4575,4550,250
20241007,091100,9495195,4575,4575,4575,4570,135
20241007,091000,8877585,4570,4575,4575,4550,41
20241007,090900,8690050,4575,4575,4575,4545,175
20241007,090800,7889615,4550,4550,4570,4550,742
20241007,090700,4509570,4545,4545,4545,4545,0
20241007,090600,4509570,4545,4545,4545,4545,0
20241007,090500,4509570,4545,4545,4545,4545,0
20241007,090400,4509570,4545,4545,4545,4545,500
20241007,090300,2237070,4545,4545,4545,4545,0
20241007,090200,2237070,4545,4545,4545,4545,120
20241007,090100,1691670,4545,4545,4545,4545,186
20241007,090000,846300,4550,4550,4550,4550,186