KissMeData/094970/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201700,192280900,3555,3555,3555,3555,309
20241007,201600,192280900,3555,3555,3555,3555,0
20241007,201500,192280900,3555,3555,3555,3555,0
20241007,201400,192280900,3555,3555,3555,3555,0
20241007,201300,192280900,3555,3555,3555,3555,0
20241007,201200,192280900,3555,3555,3555,3555,0
20241007,201100,192280900,3555,3555,3555,3555,0
20241007,201000,192280900,3555,3555,3555,3555,0
20241007,200900,192280900,3555,3555,3555,3555,0
20241007,200800,192280900,3555,3555,3555,3555,0
20241007,200700,192280900,3555,3555,3555,3555,0
20241007,200600,192280900,3555,3555,3555,3555,0
20241007,200500,192280900,3555,3555,3555,3555,0
20241007,200400,192280900,3555,3555,3555,3555,0
20241007,200300,192280900,3555,3555,3555,3555,0
20241007,200200,192280900,3555,3555,3555,3555,0
20241007,200100,192280900,3555,3555,3555,3555,0
20241007,200000,192280900,3555,3555,3555,3555,0
20241007,195900,192280900,3555,3555,3555,3555,0
20241007,195800,192280900,3555,3555,3555,3555,0
20241007,195700,192280900,3555,3555,3555,3555,0
20241007,195600,192280900,3555,3555,3555,3555,0
20241007,195500,192280900,3555,3555,3555,3555,0
20241007,195400,192280900,3555,3555,3555,3555,0
20241007,195300,192280900,3555,3555,3555,3555,0
20241007,195200,192280900,3555,3555,3555,3555,0
20241007,195100,192280900,3555,3555,3555,3555,0
20241007,195000,192280900,3555,3555,3555,3555,0
20241007,194900,192280900,3555,3555,3555,3555,0
20241007,194800,192280900,3555,3555,3555,3555,0
20241007,194700,192280900,3555,3555,3555,3555,309
20241007,194600,192280900,3555,3555,3555,3555,0
20241007,194500,192280900,3555,3555,3555,3555,0
20241007,194400,192280900,3555,3555,3555,3555,0
20241007,194300,192280900,3555,3555,3555,3555,0
20241007,194200,192280900,3555,3555,3555,3555,0
20241007,194100,192280900,3555,3555,3555,3555,0
20241007,194000,192280900,3555,3555,3555,3555,0
20241007,193900,192280900,3555,3555,3555,3555,0
20241007,193800,192280900,3555,3555,3555,3555,0
20241007,193700,192280900,3555,3555,3555,3555,0
20241007,193600,192280900,3555,3555,3555,3555,0
20241007,193500,192280900,3555,3555,3555,3555,0
20241007,193400,192280900,3555,3555,3555,3555,0
20241007,193300,192280900,3555,3555,3555,3555,0
20241007,193200,192280900,3555,3555,3555,3555,0
20241007,193100,192280900,3555,3555,3555,3555,0
20241007,193000,192280900,3555,3555,3555,3555,0
20241007,192900,192280900,3555,3555,3555,3555,0
20241007,192800,192280900,3555,3555,3555,3555,0
20241007,192700,192280900,3555,3555,3555,3555,0
20241007,192600,192280900,3555,3555,3555,3555,0
20241007,192500,192280900,3555,3555,3555,3555,0
20241007,192400,192280900,3555,3555,3555,3555,0
20241007,192300,192280900,3555,3555,3555,3555,0
20241007,192200,192280900,3555,3555,3555,3555,0
20241007,192100,192280900,3555,3555,3555,3555,0
20241007,192000,192280900,3555,3555,3555,3555,0
20241007,191900,192280900,3555,3555,3555,3555,0
20241007,191800,192280900,3555,3555,3555,3555,0
20241007,191700,192280900,3555,3555,3555,3555,309
20241007,191600,192280900,3555,3555,3555,3555,0
20241007,191500,192280900,3555,3555,3555,3555,0
20241007,191400,192280900,3555,3555,3555,3555,0
20241007,191300,192280900,3555,3555,3555,3555,0
20241007,191200,192280900,3555,3555,3555,3555,0
20241007,191100,192280900,3555,3555,3555,3555,0
20241007,191000,192280900,3555,3555,3555,3555,0
20241007,190900,192280900,3555,3555,3555,3555,0
20241007,190800,192280900,3555,3555,3555,3555,0
20241007,190700,192280900,3555,3555,3555,3555,0
20241007,190600,192280900,3555,3555,3555,3555,0
20241007,190500,192280900,3555,3555,3555,3555,0
20241007,190400,192280900,3555,3555,3555,3555,0
20241007,190300,192280900,3555,3555,3555,3555,0
20241007,190200,192280900,3555,3555,3555,3555,0
20241007,190100,192280900,3555,3555,3555,3555,0
20241007,190000,192280900,3555,3555,3555,3555,0
20241007,185900,192280900,3555,3555,3555,3555,0
20241007,185800,192280900,3555,3555,3555,3555,0
20241007,185700,192280900,3555,3555,3555,3555,0
20241007,185600,192280900,3555,3555,3555,3555,0
20241007,185500,192280900,3555,3555,3555,3555,0
20241007,185400,192280900,3555,3555,3555,3555,0
20241007,185300,192280900,3555,3555,3555,3555,0
20241007,185200,192280900,3555,3555,3555,3555,0
20241007,185100,192280900,3555,3555,3555,3555,0
20241007,185000,192280900,3555,3555,3555,3555,0
20241007,184900,192280900,3555,3555,3555,3555,0
20241007,184800,192280900,3555,3555,3555,3555,0
20241007,184700,192280900,3555,3555,3555,3555,309
20241007,184600,192280900,3555,3555,3555,3555,0
20241007,184500,192280900,3555,3555,3555,3555,0
20241007,184400,192280900,3555,3555,3555,3555,0
20241007,184300,192280900,3555,3555,3555,3555,0
20241007,184200,192280900,3555,3555,3555,3555,0
20241007,184100,192280900,3555,3555,3555,3555,0
20241007,184000,192280900,3555,3555,3555,3555,0
20241007,183900,192280900,3555,3555,3555,3555,0
20241007,183800,192280900,3555,3555,3555,3555,0
20241007,183700,192280900,3555,3555,3555,3555,0
20241007,183600,192280900,3555,3555,3555,3555,0
20241007,183500,192280900,3555,3555,3555,3555,0
20241007,183400,192280900,3555,3555,3555,3555,0
20241007,183300,192280900,3555,3555,3555,3555,0
20241007,183200,192280900,3555,3555,3555,3555,0
20241007,183100,192280900,3555,3555,3555,3555,0
20241007,183000,192280900,3555,3555,3555,3555,0
20241007,182900,192280900,3555,3555,3555,3555,0
20241007,182800,192280900,3555,3555,3555,3555,0
20241007,182700,192280900,3555,3555,3555,3555,0
20241007,182600,192280900,3555,3555,3555,3555,0
20241007,182500,192280900,3555,3555,3555,3555,0
20241007,182400,192280900,3555,3555,3555,3555,0
20241007,182300,192280900,3555,3555,3555,3555,0
20241007,182200,192280900,3555,3555,3555,3555,0
20241007,182100,192280900,3555,3555,3555,3555,0
20241007,182000,192280900,3555,3555,3555,3555,0
20241007,181900,192280900,3555,3555,3555,3555,0
20241007,181800,192280900,3555,3555,3555,3555,0
20241007,181700,192280900,3555,3555,3555,3555,309
20241007,181600,192280900,3555,3555,3555,3555,0
20241007,181500,192280900,3555,3555,3555,3555,0
20241007,181400,192280900,3555,3555,3555,3555,0
20241007,181300,192280900,3555,3555,3555,3555,0
20241007,181200,192280900,3555,3555,3555,3555,0
20241007,181100,192280900,3555,3555,3555,3555,0
20241007,181000,192280900,3555,3555,3555,3555,0
20241007,180900,192280900,3555,3555,3555,3555,0
20241007,180800,192280900,3555,3555,3555,3555,0
20241007,180700,192280900,3555,3555,3555,3555,0
20241007,180600,192280900,3555,3555,3555,3555,0
20241007,180500,192280900,3555,3555,3555,3555,0
20241007,180400,192280900,3555,3555,3555,3555,0
20241007,180300,192280900,3555,3555,3555,3555,0
20241007,180200,192280900,3555,3555,3555,3555,0
20241007,180100,192280900,3555,3555,3555,3555,0
20241007,180000,192280900,3555,3555,3555,3555,0
20241007,175900,192280900,3555,3555,3555,3555,0
20241007,175800,192280900,3555,3555,3555,3555,0
20241007,175700,192280900,3555,3555,3555,3555,0
20241007,175600,192280900,3555,3555,3555,3555,0
20241007,175500,192280900,3555,3555,3555,3555,0
20241007,175400,192280900,3555,3555,3555,3555,0
20241007,175300,192280900,3555,3555,3555,3555,0
20241007,175200,192280900,3555,3555,3555,3555,0
20241007,175100,192280900,3555,3555,3555,3555,0
20241007,175000,192280900,3555,3555,3555,3555,0
20241007,174900,192280900,3555,3555,3555,3555,0
20241007,174800,192280900,3555,3555,3555,3555,0
20241007,174700,192280900,3555,3555,3555,3555,309
20241007,174600,192280900,3555,3555,3555,3555,0
20241007,174500,192280900,3555,3555,3555,3555,0
20241007,174400,192280900,3555,3555,3555,3555,0
20241007,174300,192280900,3555,3555,3555,3555,0
20241007,174200,192280900,3555,3555,3555,3555,0
20241007,174100,192280900,3555,3555,3555,3555,0
20241007,174000,192280900,3555,3555,3555,3555,0
20241007,173900,192280900,3555,3555,3555,3555,0
20241007,173800,192280900,3555,3555,3555,3555,0
20241007,173700,192280900,3555,3555,3555,3555,0
20241007,173600,192280900,3555,3555,3555,3555,0
20241007,173500,192280900,3555,3555,3555,3555,0
20241007,173400,192280900,3555,3555,3555,3555,0
20241007,173300,192280900,3555,3555,3555,3555,0
20241007,173200,192280900,3555,3555,3555,3555,0
20241007,173100,192280900,3555,3555,3555,3555,0
20241007,173000,192280900,3555,3555,3555,3555,0
20241007,172900,192280900,3555,3555,3555,3555,0
20241007,172800,192280900,3555,3555,3555,3555,0
20241007,172700,192280900,3555,3555,3555,3555,0
20241007,172600,192280900,3555,3555,3555,3555,0
20241007,172500,192280900,3555,3555,3555,3555,0
20241007,172400,192280900,3555,3555,3555,3555,0
20241007,172300,192280900,3555,3555,3555,3555,0
20241007,172200,192280900,3555,3555,3555,3555,0
20241007,172100,192280900,3555,3555,3555,3555,0
20241007,172000,192280900,3555,3555,3555,3555,0
20241007,171900,192280900,3555,3555,3555,3555,0
20241007,171800,192280900,3555,3555,3555,3555,0
20241007,171700,192280900,3555,3555,3555,3555,309
20241007,171600,192280900,3555,3555,3555,3555,0
20241007,171500,192280900,3555,3555,3555,3555,0
20241007,171400,192280900,3555,3555,3555,3555,0
20241007,171300,192280900,3555,3555,3555,3555,0
20241007,171200,192280900,3555,3555,3555,3555,0
20241007,171100,192280900,3555,3555,3555,3555,0
20241007,171000,192280900,3555,3555,3555,3555,0
20241007,170900,192280900,3555,3555,3555,3555,0
20241007,170800,192280900,3555,3555,3555,3555,0
20241007,170700,192280900,3555,3555,3555,3555,0
20241007,170600,192280900,3555,3555,3555,3555,0
20241007,170500,192280900,3555,3555,3555,3555,0
20241007,170400,192280900,3555,3555,3555,3555,0
20241007,170300,192280900,3555,3555,3555,3555,0
20241007,170200,192280900,3555,3555,3555,3555,0
20241007,170100,192280900,3555,3555,3555,3555,0
20241007,170000,192280900,3555,3555,3555,3555,0
20241007,165900,192280900,3555,3555,3555,3555,0
20241007,165800,192280900,3555,3555,3555,3555,0
20241007,165700,192280900,3555,3555,3555,3555,0
20241007,165600,192280900,3555,3555,3555,3555,0
20241007,165500,192280900,3555,3555,3555,3555,0
20241007,165400,192280900,3555,3555,3555,3555,0
20241007,165300,192280900,3555,3555,3555,3555,0
20241007,165200,192280900,3555,3555,3555,3555,0
20241007,165100,192280900,3555,3555,3555,3555,0
20241007,165000,192280900,3555,3555,3555,3555,0
20241007,164900,192280900,3555,3555,3555,3555,0
20241007,164800,192280900,3555,3555,3555,3555,0
20241007,164700,192280900,3555,3555,3555,3555,309
20241007,164600,192280900,3555,3555,3555,3555,0
20241007,164500,192280900,3555,3555,3555,3555,0
20241007,164400,192280900,3555,3555,3555,3555,0
20241007,164300,192280900,3555,3555,3555,3555,0
20241007,164200,192280900,3555,3555,3555,3555,0
20241007,164100,192280900,3555,3555,3555,3555,0
20241007,164000,192280900,3555,3555,3555,3555,0
20241007,163900,192280900,3555,3555,3555,3555,0
20241007,163800,192280900,3555,3555,3555,3555,0
20241007,163700,192280900,3555,3555,3555,3555,0
20241007,163600,192280900,3555,3555,3555,3555,0
20241007,163500,192280900,3555,3555,3555,3555,0
20241007,163400,192280900,3555,3555,3555,3555,0
20241007,163300,192280900,3555,3555,3555,3555,0
20241007,163200,192280900,3555,3555,3555,3555,0
20241007,163100,192280900,3555,3555,3555,3555,0
20241007,163000,192280900,3555,3555,3555,3555,0
20241007,162900,192280900,3555,3555,3555,3555,0
20241007,162800,192280900,3555,3555,3555,3555,0
20241007,162700,192280900,3555,3555,3555,3555,0
20241007,162600,192280900,3555,3555,3555,3555,0
20241007,162500,192280900,3555,3555,3555,3555,0
20241007,162400,192280900,3555,3555,3555,3555,0
20241007,162300,192280900,3555,3555,3555,3555,0
20241007,162200,192280900,3555,3555,3555,3555,0
20241007,162100,192280900,3555,3555,3555,3555,0
20241007,162000,192280900,3555,3555,3555,3555,0
20241007,161900,192280900,3555,3555,3555,3555,0
20241007,161800,192280900,3555,3555,3555,3555,0
20241007,161700,192280900,3555,3555,3555,3555,309
20241007,161600,192280900,3555,3555,3555,3555,0
20241007,161500,192280900,3555,3555,3555,3555,0
20241007,161400,192280900,3555,3555,3555,3555,0
20241007,161300,192280900,3555,3555,3555,3555,0
20241007,161200,192280900,3555,3555,3555,3555,0
20241007,161100,192280900,3555,3555,3555,3555,0
20241007,161000,192280900,3555,3555,3555,3555,0
20241007,160900,192280900,3555,3555,3555,3555,0
20241007,160800,192280900,3555,3555,3555,3555,0
20241007,160700,192280900,3555,3555,3555,3555,0
20241007,160600,192280900,3555,3555,3555,3555,0
20241007,160500,192280900,3555,3555,3555,3555,0
20241007,160400,192280900,3555,3555,3555,3555,0
20241007,160300,192280900,3555,3555,3555,3555,0
20241007,160200,192280900,3555,3555,3555,3555,0
20241007,160100,192280900,3555,3555,3555,3555,0
20241007,160000,192280900,3555,3555,3555,3555,0
20241007,155900,192280900,3555,3555,3555,3555,0
20241007,155800,192280900,3555,3555,3555,3555,0
20241007,155700,192280900,3555,3555,3555,3555,0
20241007,155600,192280900,3555,3555,3555,3555,0
20241007,155500,192280900,3555,3555,3555,3555,0
20241007,155400,192280900,3555,3555,3555,3555,0
20241007,155300,192280900,3555,3555,3555,3555,0
20241007,155200,192280900,3555,3555,3555,3555,0
20241007,155100,192280900,3555,3555,3555,3555,0
20241007,155000,192280900,3555,3555,3555,3555,0
20241007,154900,192280900,3555,3555,3555,3555,0
20241007,154800,192280900,3555,3555,3555,3555,0
20241007,154700,192280900,3555,3555,3555,3555,309
20241007,154600,192280900,3555,3555,3555,3555,0
20241007,154500,192280900,3555,3555,3555,3555,0
20241007,154400,192280900,3555,3555,3555,3555,0
20241007,154300,192280900,3555,3555,3555,3555,0
20241007,154200,192280900,3555,3555,3555,3555,0
20241007,154100,192280900,3555,3555,3555,3555,0
20241007,154000,192280900,3555,3555,3555,3555,0
20241007,153900,192280900,3555,3555,3555,3555,0
20241007,153800,192280900,3555,3555,3555,3555,0
20241007,153700,192280900,3555,3555,3555,3555,0
20241007,153600,192280900,3555,3555,3555,3555,0
20241007,153500,192280900,3555,3555,3555,3555,0
20241007,153400,192280900,3555,3555,3555,3555,0
20241007,153300,192280900,3555,3555,3555,3555,0
20241007,153200,192280900,3555,3555,3555,3555,0
20241007,153100,192280900,3555,3555,3555,3555,0
20241007,153000,192280900,3555,3555,3555,3555,309
20241007,152900,191182405,3555,3555,3555,3555,0
20241007,152800,191182405,3555,3555,3555,3555,0
20241007,152700,191182405,3555,3555,3555,3555,0
20241007,152600,191182405,3555,3555,3555,3555,0
20241007,152500,191182405,3555,3555,3555,3555,0
20241007,152400,191182405,3555,3555,3555,3555,0
20241007,152300,191182405,3555,3555,3555,3555,0
20241007,152200,191182405,3555,3555,3555,3555,0
20241007,152100,191182405,3555,3555,3555,3555,0
20241007,152000,191182405,3555,3555,3555,3555,0
20241007,151900,191182405,3555,3555,3555,3555,0
20241007,151800,191182405,3555,3555,3555,3555,500
20241007,151700,189404905,3555,3555,3555,3555,722
20241007,151600,186838195,3555,3555,3555,3555,301
20241007,151500,185768140,3550,3550,3550,3550,50
20241007,151400,185590640,3555,3555,3555,3555,0
20241007,151300,185590640,3555,3555,3555,3555,0
20241007,151200,185590640,3555,3555,3555,3555,1
20241007,151100,185587085,3550,3550,3550,3550,0
20241007,151000,185587085,3550,3550,3550,3550,0
20241007,150900,185587085,3550,3550,3550,3550,0
20241007,150800,185587085,3550,3550,3550,3550,733
20241007,150700,182984935,3545,3545,3545,3545,0
20241007,150600,182984935,3545,3545,3545,3545,0
20241007,150500,182984935,3545,3545,3545,3545,0
20241007,150400,182984935,3545,3545,3545,3545,0
20241007,150300,182984935,3545,3545,3545,3545,0
20241007,150200,182984935,3545,3545,3545,3545,388
20241007,150100,181609475,3545,3545,3545,3545,0
20241007,150000,181609475,3545,3545,3545,3545,0
20241007,145900,181609475,3545,3545,3545,3545,0
20241007,145800,181609475,3545,3545,3545,3545,0
20241007,145700,181609475,3545,3545,3545,3545,0
20241007,145600,181609475,3545,3545,3545,3545,0
20241007,145500,181609475,3545,3545,3545,3545,0
20241007,145400,181609475,3545,3545,3545,3545,0
20241007,145300,181609475,3545,3545,3545,3545,1
20241007,145200,181605930,3540,3540,3540,3540,50
20241007,145100,181428930,3545,3545,3545,3545,20
20241007,145000,181358030,3545,3545,3545,3545,0
20241007,144900,181358030,3545,3545,3545,3545,0
20241007,144800,181358030,3545,3545,3545,3545,40
20241007,144700,181216230,3545,3545,3545,3545,0
20241007,144600,181216230,3545,3545,3545,3545,20
20241007,144500,181145330,3545,3545,3545,3545,64
20241007,144400,180918450,3540,3540,3540,3540,0
20241007,144300,180918450,3540,3540,3540,3540,0
20241007,144200,180918450,3540,3540,3540,3540,0
20241007,144100,180918450,3540,3540,3540,3540,0
20241007,144000,180918450,3540,3540,3540,3540,0
20241007,143900,180918450,3540,3540,3540,3540,1
20241007,143800,180914910,3545,3545,3545,3545,0
20241007,143700,180914910,3545,3545,3545,3545,0
20241007,143600,180914910,3545,3545,3545,3545,136
20241007,143500,180432790,3545,3545,3545,3545,0
20241007,143400,180432790,3545,3550,3550,3545,117
20241007,143300,180017975,3550,3550,3550,3550,0
20241007,143200,180017975,3550,3550,3550,3550,0
20241007,143100,180017975,3550,3550,3550,3550,0
20241007,143000,180017975,3550,3550,3550,3550,0
20241007,142900,180017975,3550,3550,3550,3550,0
20241007,142800,180017975,3550,3550,3550,3550,0
20241007,142700,180017975,3550,3550,3550,3550,0
20241007,142600,180017975,3550,3550,3550,3550,0
20241007,142500,180017975,3550,3550,3550,3550,0
20241007,142400,180017975,3550,3550,3550,3550,0
20241007,142300,180017975,3550,3550,3550,3550,0
20241007,142200,180017975,3550,3555,3555,3550,1100
20241007,142100,176112475,3560,3560,3560,3560,1
20241007,142000,176108915,3550,3550,3550,3550,1
20241007,141900,176105365,3555,3555,3555,3555,0
20241007,141800,176105365,3555,3555,3555,3555,165
20241007,141700,175518790,3550,3550,3550,3550,0
20241007,141600,175518790,3550,3550,3550,3550,0
20241007,141500,175518790,3550,3550,3550,3550,0
20241007,141400,175518790,3550,3550,3550,3550,0
20241007,141300,175518790,3550,3550,3550,3550,0
20241007,141200,175518790,3550,3550,3550,3550,0
20241007,141100,175518790,3550,3550,3550,3550,0
20241007,141000,175518790,3550,3550,3550,3550,3
20241007,140900,175508140,3560,3560,3560,3560,0
20241007,140800,175508140,3560,3560,3560,3560,0
20241007,140700,175508140,3560,3560,3560,3560,0
20241007,140600,175508140,3560,3560,3560,3560,24
20241007,140500,175422700,3560,3560,3560,3560,2170
20241007,140400,167697500,3560,3560,3560,3560,0
20241007,140300,167697500,3560,3560,3560,3560,0
20241007,140200,167697500,3560,3560,3560,3560,0
20241007,140100,167697500,3560,3560,3560,3560,234
20241007,140000,166864460,3555,3555,3555,3555,121
20241007,135900,166434305,3555,3555,3555,3555,0
20241007,135800,166434305,3555,3555,3555,3555,0
20241007,135700,166434305,3555,3555,3555,3555,0
20241007,135600,166434305,3555,3555,3555,3555,0
20241007,135500,166434305,3555,3555,3555,3555,0
20241007,135400,166434305,3555,3555,3555,3555,142
20241007,135300,165929495,3555,3555,3555,3555,500
20241007,135200,164151995,3555,3550,3555,3550,502
20241007,135100,162367395,3555,3555,3555,3555,0
20241007,135000,162367395,3555,3555,3555,3555,0
20241007,134900,162367395,3555,3555,3555,3555,0
20241007,134800,162367395,3555,3555,3555,3555,1
20241007,134700,162363840,3550,3550,3550,3550,0
20241007,134600,162363840,3550,3550,3550,3550,100
20241007,134500,162008840,3555,3555,3555,3555,125
20241007,134400,161564465,3555,3560,3560,3555,123
20241007,134300,161127195,3555,3555,3555,3555,38
20241007,134200,160992105,3550,3550,3550,3550,1
20241007,134100,160988555,3560,3560,3560,3560,37
20241007,134000,160856835,3560,3560,3560,3560,0
20241007,133900,160856835,3560,3560,3560,3560,0
20241007,133800,160856835,3560,3555,3560,3555,1039
20241007,133700,157160110,3555,3555,3555,3555,0
20241007,133600,157160110,3555,3555,3555,3555,102
20241007,133500,156797500,3555,3555,3555,3555,13
20241007,133400,156751285,3555,3555,3555,3555,510
20241007,133300,154938235,3555,3555,3555,3555,860
20241007,133200,151880935,3560,3560,3560,3560,0
20241007,133100,151880935,3560,3560,3560,3560,69
20241007,133000,151635295,3560,3560,3560,3560,56
20241007,132900,151435935,3560,3560,3560,3560,0
20241007,132800,151435935,3560,3560,3560,3560,0
20241007,132700,151435935,3560,3560,3560,3560,0
20241007,132600,151435935,3560,3560,3560,3560,0
20241007,132500,151435935,3560,3560,3560,3560,0
20241007,132400,151435935,3560,3560,3560,3560,0
20241007,132300,151435935,3560,3560,3560,3560,0
20241007,132200,151435935,3560,3545,3560,3545,5445
20241007,132100,132099265,3545,3545,3545,3545,0
20241007,132000,132099265,3545,3545,3545,3545,0
20241007,131900,132099265,3545,3545,3545,3545,80
20241007,131800,131815665,3545,3545,3545,3545,1320
20241007,131700,127136265,3545,3545,3545,3545,0
20241007,131600,127136265,3545,3545,3545,3545,184
20241007,131500,126483985,3545,3545,3545,3545,0
20241007,131400,126483985,3545,3545,3545,3545,0
20241007,131300,126483985,3545,3540,3545,3540,1140
20241007,131200,122448380,3540,3540,3540,3540,0
20241007,131100,122448380,3540,3540,3540,3540,0
20241007,131000,122448380,3540,3535,3540,3535,2
20241007,130900,122441305,3510,3510,3510,3510,1
20241007,130800,122437795,3545,3545,3545,3545,0
20241007,130700,122437795,3545,3520,3545,3520,6063
20241007,130600,101005875,3525,3525,3525,3525,0
20241007,130500,101005875,3525,3525,3525,3525,0
20241007,130400,101005875,3525,3525,3525,3525,0
20241007,130300,101005875,3525,3525,3525,3525,0
20241007,130200,101005875,3525,3525,3525,3525,0
20241007,130100,101005875,3525,3525,3525,3525,0
20241007,130000,101005875,3525,3525,3525,3525,0
20241007,125900,101005875,3525,3525,3525,3525,0
20241007,125800,101005875,3525,3525,3525,3525,0
20241007,125700,101005875,3525,3525,3525,3525,0
20241007,125600,101005875,3525,3525,3525,3525,0
20241007,125500,101005875,3525,3525,3525,3525,0
20241007,125400,101005875,3525,3525,3525,3525,1
20241007,125300,101002350,3500,3500,3500,3500,0
20241007,125200,101002350,3500,3500,3500,3500,1
20241007,125100,100998850,3525,3525,3525,3525,1
20241007,125000,100995325,3525,3525,3525,3525,0
20241007,124900,100995325,3525,3525,3525,3525,0
20241007,124800,100995325,3525,3525,3525,3525,0
20241007,124700,100995325,3525,3525,3525,3525,0
20241007,124600,100995325,3525,3525,3525,3525,0
20241007,124500,100995325,3525,3525,3525,3525,0
20241007,124400,100995325,3525,3525,3525,3525,300
20241007,124300,99937825,3505,3505,3505,3505,0
20241007,124200,99937825,3505,3505,3505,3505,0
20241007,124100,99937825,3505,3505,3505,3505,501
20241007,124000,98181820,3525,3525,3525,3525,0
20241007,123900,98181820,3525,3525,3525,3525,0
20241007,123800,98181820,3525,3525,3525,3525,0
20241007,123700,98181820,3525,3525,3525,3525,0
20241007,123600,98181820,3525,3525,3525,3525,0
20241007,123500,98181820,3525,3525,3525,3525,0
20241007,123400,98181820,3525,3505,3525,3505,2
20241007,123300,98174790,3520,3520,3520,3520,1500
20241007,123200,92894790,3520,3520,3520,3520,0
20241007,123100,92894790,3520,3520,3520,3520,0
20241007,123000,92894790,3520,3520,3520,3520,1
20241007,122900,92891270,3505,3505,3505,3505,0
20241007,122800,92891270,3505,3505,3505,3505,0
20241007,122700,92891270,3505,3505,3505,3505,0
20241007,122600,92891270,3505,3505,3505,3505,3
20241007,122500,92880755,3520,3520,3520,3520,0
20241007,122400,92880755,3520,3520,3520,3520,0
20241007,122300,92880755,3520,3520,3520,3520,1
20241007,122200,92877235,3500,3500,3500,3500,0
20241007,122100,92877235,3500,3500,3500,3500,0
20241007,122000,92877235,3500,3500,3500,3500,0
20241007,121900,92877235,3500,3500,3500,3500,32
20241007,121800,92765235,3520,3520,3520,3520,0
20241007,121700,92765235,3520,3520,3520,3520,0
20241007,121600,92765235,3520,3520,3520,3520,0
20241007,121500,92765235,3520,3520,3520,3520,0
20241007,121400,92765235,3520,3520,3520,3520,0
20241007,121300,92765235,3520,3520,3520,3520,0
20241007,121200,92765235,3520,3520,3520,3520,0
20241007,121100,92765235,3520,3520,3520,3520,1
20241007,121000,92761715,3500,3500,3500,3500,0
20241007,120900,92761715,3500,3520,3520,3500,25
20241007,120800,92673735,3520,3520,3520,3520,1
20241007,120700,92670215,3520,3520,3520,3520,0
20241007,120600,92670215,3520,3520,3520,3520,1
20241007,120500,92666695,3505,3505,3505,3505,10
20241007,120400,92631645,3500,3500,3500,3500,0
20241007,120300,92631645,3500,3500,3500,3500,0
20241007,120200,92631645,3500,3500,3500,3500,0
20241007,120100,92631645,3500,3500,3500,3500,0
20241007,120000,92631645,3500,3500,3500,3500,0
20241007,115900,92631645,3500,3500,3500,3500,0
20241007,115800,92631645,3500,3500,3500,3500,0
20241007,115700,92631645,3500,3500,3500,3500,0
20241007,115600,92631645,3500,3500,3500,3500,0
20241007,115500,92631645,3500,3500,3500,3500,0
20241007,115400,92631645,3500,3500,3500,3500,0
20241007,115300,92631645,3500,3515,3515,3500,41
20241007,115200,92487995,3515,3515,3515,3515,0
20241007,115100,92487995,3515,3515,3515,3515,0
20241007,115000,92487995,3515,3515,3515,3515,1
20241007,114900,92484480,3500,3500,3500,3500,0
20241007,114800,92484480,3500,3500,3500,3500,0
20241007,114700,92484480,3500,3500,3500,3500,1
20241007,114600,92480980,3515,3515,3515,3515,1
20241007,114500,92477465,3500,3515,3515,3500,864
20241007,114400,89452595,3515,3515,3515,3515,0
20241007,114300,89452595,3515,3515,3515,3515,0
20241007,114200,89452595,3515,3515,3515,3515,0
20241007,114100,89452595,3515,3515,3515,3515,0
20241007,114000,89452595,3515,3515,3515,3515,0
20241007,113900,89452595,3515,3515,3515,3515,0
20241007,113800,89452595,3515,3515,3515,3515,0
20241007,113700,89452595,3515,3515,3515,3515,0
20241007,113600,89452595,3515,3515,3515,3515,1
20241007,113500,89449080,3510,3510,3510,3510,0
20241007,113400,89449080,3510,3510,3510,3510,0
20241007,113300,89449080,3510,3510,3510,3510,0
20241007,113200,89449080,3510,3510,3510,3510,0
20241007,113100,89449080,3510,3510,3510,3510,0
20241007,113000,89449080,3510,3510,3510,3510,33
20241007,112900,89333250,3520,3515,3520,3515,2
20241007,112800,89326215,3510,3510,3510,3510,0
20241007,112700,89326215,3510,3510,3510,3510,1
20241007,112600,89322705,3510,3510,3510,3510,0
20241007,112500,89322705,3510,3510,3510,3510,0
20241007,112400,89322705,3510,3510,3510,3510,0
20241007,112300,89322705,3510,3510,3510,3510,0
20241007,112200,89322705,3510,3510,3510,3510,0
20241007,112100,89322705,3510,3510,3510,3510,0
20241007,112000,89322705,3510,3510,3510,3510,0
20241007,111900,89322705,3510,3510,3510,3510,1
20241007,111800,89319195,3520,3520,3520,3520,10
20241007,111700,89283995,3520,3520,3520,3520,0
20241007,111600,89283995,3520,3520,3520,3520,0
20241007,111500,89283995,3520,3520,3520,3520,1
20241007,111400,89280475,3515,3515,3515,3515,0
20241007,111300,89280475,3515,3515,3515,3515,0
20241007,111200,89280475,3515,3515,3515,3515,0
20241007,111100,89280475,3515,3515,3515,3515,0
20241007,111000,89280475,3515,3515,3515,3515,0
20241007,110900,89280475,3515,3515,3515,3515,0
20241007,110800,89280475,3515,3515,3515,3515,295
20241007,110700,88243550,3495,3500,3500,3495,500
20241007,110600,86495835,3520,3520,3520,3520,0
20241007,110500,86495835,3520,3520,3520,3520,0
20241007,110400,86495835,3520,3520,3520,3520,0
20241007,110300,86495835,3520,3520,3520,3520,1
20241007,110200,86492315,3500,3500,3500,3500,0
20241007,110100,86492315,3500,3500,3500,3500,0
20241007,110000,86492315,3500,3500,3500,3500,0
20241007,105900,86492315,3500,3500,3500,3500,90
20241007,105800,86177315,3520,3520,3520,3520,0
20241007,105700,86177315,3520,3520,3520,3520,0
20241007,105600,86177315,3520,3520,3520,3520,0
20241007,105500,86177315,3520,3520,3520,3520,0
20241007,105400,86177315,3520,3500,3520,3500,173
20241007,105300,85571795,3500,3500,3500,3500,0
20241007,105200,85571795,3500,3500,3500,3500,0
20241007,105100,85571795,3500,3500,3500,3500,0
20241007,105000,85571795,3500,3500,3500,3500,0
20241007,104900,85571795,3500,3510,3510,3500,1400
20241007,104800,80666780,3530,3530,3530,3530,0
20241007,104700,80666780,3530,3530,3530,3530,0
20241007,104600,80666780,3530,3530,3530,3530,0
20241007,104500,80666780,3530,3530,3530,3530,0
20241007,104400,80666780,3530,3530,3530,3530,1
20241007,104300,80663250,3510,3510,3510,3510,0
20241007,104200,80663250,3510,3530,3530,3510,47
20241007,104100,80497680,3530,3530,3530,3530,0
20241007,104000,80497680,3530,3530,3530,3530,0
20241007,103900,80497680,3530,3530,3530,3530,0
20241007,103800,80497680,3530,3530,3530,3530,0
20241007,103700,80497680,3530,3530,3530,3530,0
20241007,103600,80497680,3530,3530,3530,3510,265
20241007,103500,79567030,3530,3530,3530,3530,16
20241007,103400,79510550,3510,3510,3510,3510,150
20241007,103300,78984050,3530,3530,3530,3530,0
20241007,103200,78984050,3530,3530,3530,3530,0
20241007,103100,78984050,3530,3530,3530,3530,28
20241007,103000,78885210,3530,3530,3530,3510,30
20241007,102900,78779330,3530,3530,3530,3530,0
20241007,102800,78779330,3530,3530,3530,3530,0
20241007,102700,78779330,3530,3530,3530,3530,1
20241007,102600,78775800,3510,3510,3510,3510,10
20241007,102500,78740700,3530,3530,3530,3530,0
20241007,102400,78740700,3530,3530,3530,3530,1000
20241007,102300,75210700,3530,3530,3530,3530,0
20241007,102200,75210700,3530,3525,3530,3525,3
20241007,102100,75200115,3530,3530,3530,3530,0
20241007,102000,75200115,3530,3530,3530,3530,0
20241007,101900,75200115,3530,3530,3530,3530,0
20241007,101800,75200115,3530,3530,3530,3530,0
20241007,101700,75200115,3530,3530,3530,3530,0
20241007,101600,75200115,3530,3505,3530,3505,2
20241007,101500,75193080,3525,3525,3525,3525,500
20241007,101400,73430580,3525,3525,3525,3525,0
20241007,101300,73430580,3525,3525,3525,3525,0
20241007,101200,73430580,3525,3525,3525,3525,0
20241007,101100,73430580,3525,3525,3525,3525,0
20241007,101000,73430580,3525,3525,3525,3525,0
20241007,100900,73430580,3525,3525,3525,3525,0
20241007,100800,73430580,3525,3525,3525,3525,0
20241007,100700,73430580,3525,3525,3525,3525,0
20241007,100600,73430580,3525,3525,3525,3525,0
20241007,100500,73430580,3525,3525,3525,3525,0
20241007,100400,73430580,3525,3525,3525,3525,1
20241007,100300,73427055,3500,3500,3500,3500,0
20241007,100200,73427055,3500,3500,3500,3500,15
20241007,100100,73374555,3530,3530,3530,3530,0
20241007,100000,73374555,3530,3530,3530,3530,0
20241007,095900,73374555,3530,3530,3530,3530,1
20241007,095800,73371025,3520,3520,3520,3520,306
20241007,095700,72293905,3495,3495,3495,3495,0
20241007,095600,72293905,3495,3495,3495,3495,0
20241007,095500,72293905,3495,3515,3515,3495,391
20241007,095400,70919560,3515,3515,3515,3515,0
20241007,095300,70919560,3515,3515,3515,3515,0
20241007,095200,70919560,3515,3515,3515,3515,0
20241007,095100,70919560,3515,3515,3515,3515,0
20241007,095000,70919560,3515,3515,3515,3515,0
20241007,094900,70919560,3515,3515,3515,3515,0
20241007,094800,70919560,3515,3515,3515,3515,0
20241007,094700,70919560,3515,3515,3515,3515,20
20241007,094600,70849260,3515,3510,3515,3510,305
20241007,094500,69778705,3510,3510,3510,3510,2
20241007,094400,69771685,3510,3510,3510,3510,1
20241007,094300,69768175,3490,3490,3490,3490,0
20241007,094200,69768175,3490,3490,3490,3490,0
20241007,094100,69768175,3490,3500,3500,3490,2140
20241007,094000,62295225,3520,3520,3520,3520,0
20241007,093900,62295225,3520,3520,3520,3520,0
20241007,093800,62295225,3520,3520,3520,3520,0
20241007,093700,62295225,3520,3520,3520,3520,0
20241007,093600,62295225,3520,3500,3520,3500,51
20241007,093500,62116705,3500,3500,3500,3500,0
20241007,093400,62116705,3500,3500,3500,3500,0
20241007,093300,62116705,3500,3500,3500,3500,0
20241007,093200,62116705,3500,3500,3500,3500,0
20241007,093100,62116705,3500,3505,3505,3500,144
20241007,093000,61612495,3505,3525,3525,3505,3
20241007,092900,61601940,3505,3525,3525,3505,31
20241007,092800,61492705,3505,3505,3505,3505,0
20241007,092700,61492705,3505,3505,3505,3505,0
20241007,092600,61492705,3505,3505,3505,3505,0
20241007,092500,61492705,3505,3505,3505,3505,0
20241007,092400,61492705,3505,3525,3525,3505,17
20241007,092300,61432800,3515,3515,3515,3515,777
20241007,092200,58701645,3530,3530,3530,3530,1
20241007,092100,58698115,3515,3515,3515,3515,320
20241007,092000,57573315,3515,3515,3515,3515,1
20241007,091900,57569800,3540,3540,3540,3540,0
20241007,091800,57569800,3540,3540,3540,3540,0
20241007,091700,57569800,3540,3540,3540,3540,0
20241007,091600,57569800,3540,3540,3540,3540,347
20241007,091500,56341420,3545,3540,3545,3540,243
20241007,091400,55481190,3515,3515,3515,3515,0
20241007,091300,55481190,3515,3515,3515,3515,0
20241007,091200,55481190,3515,3515,3515,3515,349
20241007,091100,54254455,3515,3515,3515,3515,100
20241007,091000,53902955,3515,3525,3540,3515,320
20241007,090900,52774010,3525,3500,3525,3500,141
20241007,090800,52280485,3505,3515,3515,3505,7001
20241007,090700,27731535,3540,3515,3540,3510,1524
20241007,090600,22376815,3515,3515,3515,3515,0
20241007,090500,22376815,3515,3515,3515,3515,0
20241007,090400,22376815,3515,3515,3515,3515,200
20241007,090300,21673815,3525,3520,3525,3520,2197
20241007,090200,13938365,3505,3510,3510,3505,1260
20241007,090100,9517485,3520,3545,3545,3520,1610
20241007,090000,3840035,3545,3490,3550,3490,1080