KissMeData/000220/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183000,157162405,4610,4610,4610,4610,645
20241007,182900,157162405,4610,4610,4610,4610,0
20241007,182800,157162405,4610,4610,4610,4610,0
20241007,182700,157162405,4610,4610,4610,4610,0
20241007,182600,157162405,4610,4610,4610,4610,0
20241007,182500,157162405,4610,4610,4610,4610,0
20241007,182400,157162405,4610,4610,4610,4610,0
20241007,182300,157162405,4610,4610,4610,4610,0
20241007,182200,157162405,4610,4610,4610,4610,0
20241007,182100,157162405,4610,4610,4610,4610,0
20241007,182000,157162405,4610,4610,4610,4610,0
20241007,181900,157162405,4610,4610,4610,4610,0
20241007,181800,157162405,4610,4610,4610,4610,0
20241007,181700,157162405,4610,4610,4610,4610,0
20241007,181600,157162405,4610,4610,4610,4610,0
20241007,181500,157162405,4610,4610,4610,4610,0
20241007,181400,157162405,4610,4610,4610,4610,0
20241007,181300,157162405,4610,4610,4610,4610,0
20241007,181200,157162405,4610,4610,4610,4610,0
20241007,181100,157162405,4610,4610,4610,4610,0
20241007,181000,157162405,4610,4610,4610,4610,0
20241007,180900,157162405,4610,4610,4610,4610,0
20241007,180800,157162405,4610,4610,4610,4610,0
20241007,180700,157162405,4610,4610,4610,4610,0
20241007,180600,157162405,4610,4610,4610,4610,0
20241007,180500,157162405,4610,4610,4610,4610,0
20241007,180400,157162405,4610,4610,4610,4610,0
20241007,180300,157162405,4610,4610,4610,4610,0
20241007,180200,157162405,4610,4610,4610,4610,0
20241007,180100,157162405,4610,4610,4610,4610,0
20241007,180000,157162405,4610,4610,4610,4610,645
20241007,175900,157162405,4610,4610,4610,4610,0
20241007,175800,157162405,4610,4610,4610,4610,0
20241007,175700,157162405,4610,4610,4610,4610,0
20241007,175600,157162405,4610,4610,4610,4610,0
20241007,175500,157162405,4610,4610,4610,4610,0
20241007,175400,157162405,4610,4610,4610,4610,0
20241007,175300,157162405,4610,4610,4610,4610,0
20241007,175200,157162405,4610,4610,4610,4610,0
20241007,175100,157162405,4610,4610,4610,4610,0
20241007,175000,157162405,4610,4610,4610,4610,0
20241007,174900,157162405,4610,4610,4610,4610,0
20241007,174800,157162405,4610,4610,4610,4610,0
20241007,174700,157162405,4610,4610,4610,4610,0
20241007,174600,157162405,4610,4610,4610,4610,0
20241007,174500,157162405,4610,4610,4610,4610,0
20241007,174400,157162405,4610,4610,4610,4610,0
20241007,174300,157162405,4610,4610,4610,4610,0
20241007,174200,157162405,4610,4610,4610,4610,0
20241007,174100,157162405,4610,4610,4610,4610,0
20241007,174000,157162405,4610,4610,4610,4610,0
20241007,173900,157162405,4610,4610,4610,4610,0
20241007,173800,157162405,4610,4610,4610,4610,0
20241007,173700,157162405,4610,4610,4610,4610,0
20241007,173600,157162405,4610,4610,4610,4610,0
20241007,173500,157162405,4610,4610,4610,4610,0
20241007,173400,157162405,4610,4610,4610,4610,0
20241007,173300,157162405,4610,4610,4610,4610,0
20241007,173200,157162405,4610,4610,4610,4610,0
20241007,173100,157162405,4610,4610,4610,4610,0
20241007,173000,157162405,4610,4610,4610,4610,645
20241007,172900,157162405,4610,4610,4610,4610,0
20241007,172800,157162405,4610,4610,4610,4610,0
20241007,172700,157162405,4610,4610,4610,4610,0
20241007,172600,157162405,4610,4610,4610,4610,0
20241007,172500,157162405,4610,4610,4610,4610,0
20241007,172400,157162405,4610,4610,4610,4610,0
20241007,172300,157162405,4610,4610,4610,4610,0
20241007,172200,157162405,4610,4610,4610,4610,0
20241007,172100,157162405,4610,4610,4610,4610,0
20241007,172000,157162405,4610,4610,4610,4610,0
20241007,171900,157162405,4610,4610,4610,4610,0
20241007,171800,157162405,4610,4610,4610,4610,0
20241007,171700,157162405,4610,4610,4610,4610,0
20241007,171600,157162405,4610,4610,4610,4610,0
20241007,171500,157162405,4610,4610,4610,4610,0
20241007,171400,157162405,4610,4610,4610,4610,0
20241007,171300,157162405,4610,4610,4610,4610,0
20241007,171200,157162405,4610,4610,4610,4610,0
20241007,171100,157162405,4610,4610,4610,4610,0
20241007,171000,157162405,4610,4610,4610,4610,0
20241007,170900,157162405,4610,4610,4610,4610,0
20241007,170800,157162405,4610,4610,4610,4610,0
20241007,170700,157162405,4610,4610,4610,4610,0
20241007,170600,157162405,4610,4610,4610,4610,0
20241007,170500,157162405,4610,4610,4610,4610,0
20241007,170400,157162405,4610,4610,4610,4610,0
20241007,170300,157162405,4610,4610,4610,4610,0
20241007,170200,157162405,4610,4610,4610,4610,0
20241007,170100,157162405,4610,4610,4610,4610,0
20241007,170000,157162405,4610,4610,4610,4610,645
20241007,165900,157162405,4610,4610,4610,4610,0
20241007,165800,157162405,4610,4610,4610,4610,0
20241007,165700,157162405,4610,4610,4610,4610,0
20241007,165600,157162405,4610,4610,4610,4610,0
20241007,165500,157162405,4610,4610,4610,4610,0
20241007,165400,157162405,4610,4610,4610,4610,0
20241007,165300,157162405,4610,4610,4610,4610,0
20241007,165200,157162405,4610,4610,4610,4610,0
20241007,165100,157162405,4610,4610,4610,4610,0
20241007,165000,157162405,4610,4610,4610,4610,0
20241007,164900,157162405,4610,4610,4610,4610,0
20241007,164800,157162405,4610,4610,4610,4610,0
20241007,164700,157162405,4610,4610,4610,4610,0
20241007,164600,157162405,4610,4610,4610,4610,0
20241007,164500,157162405,4610,4610,4610,4610,0
20241007,164400,157162405,4610,4610,4610,4610,0
20241007,164300,157162405,4610,4610,4610,4610,0
20241007,164200,157162405,4610,4610,4610,4610,0
20241007,164100,157162405,4610,4610,4610,4610,0
20241007,164000,157162405,4610,4610,4610,4610,0
20241007,163900,157162405,4610,4610,4610,4610,0
20241007,163800,157162405,4610,4610,4610,4610,0
20241007,163700,157162405,4610,4610,4610,4610,0
20241007,163600,157162405,4610,4610,4610,4610,0
20241007,163500,157162405,4610,4610,4610,4610,0
20241007,163400,157162405,4610,4610,4610,4610,0
20241007,163300,157162405,4610,4610,4610,4610,0
20241007,163200,157162405,4610,4610,4610,4610,0
20241007,163100,157162405,4610,4610,4610,4610,0
20241007,163000,157162405,4610,4610,4610,4610,645
20241007,162900,157162405,4610,4610,4610,4610,0
20241007,162800,157162405,4610,4610,4610,4610,0
20241007,162700,157162405,4610,4610,4610,4610,0
20241007,162600,157162405,4610,4610,4610,4610,0
20241007,162500,157162405,4610,4610,4610,4610,0
20241007,162400,157162405,4610,4610,4610,4610,0
20241007,162300,157162405,4610,4610,4610,4610,0
20241007,162200,157162405,4610,4610,4610,4610,0
20241007,162100,157162405,4610,4610,4610,4610,0
20241007,162000,157162405,4610,4610,4610,4610,0
20241007,161900,157162405,4610,4610,4610,4610,0
20241007,161800,157162405,4610,4610,4610,4610,0
20241007,161700,157162405,4610,4610,4610,4610,0
20241007,161600,157162405,4610,4610,4610,4610,0
20241007,161500,157162405,4610,4610,4610,4610,0
20241007,161400,157162405,4610,4610,4610,4610,0
20241007,161300,157162405,4610,4610,4610,4610,0
20241007,161200,157162405,4610,4610,4610,4610,0
20241007,161100,157162405,4610,4610,4610,4610,0
20241007,161000,157162405,4610,4610,4610,4610,0
20241007,160900,157162405,4610,4610,4610,4610,0
20241007,160800,157162405,4610,4610,4610,4610,0
20241007,160700,157162405,4610,4610,4610,4610,0
20241007,160600,157162405,4610,4610,4610,4610,0
20241007,160500,157162405,4610,4610,4610,4610,0
20241007,160400,157162405,4610,4610,4610,4610,0
20241007,160300,157162405,4610,4610,4610,4610,0
20241007,160200,157162405,4610,4610,4610,4610,0
20241007,160100,157162405,4610,4610,4610,4610,0
20241007,160000,157162405,4610,4610,4610,4610,645
20241007,155900,157162405,4610,4610,4610,4610,0
20241007,155800,157162405,4610,4610,4610,4610,0
20241007,155700,157162405,4610,4610,4610,4610,0
20241007,155600,157162405,4610,4610,4610,4610,0
20241007,155500,157162405,4610,4610,4610,4610,0
20241007,155400,157162405,4610,4610,4610,4610,0
20241007,155300,157162405,4610,4610,4610,4610,0
20241007,155200,157162405,4610,4610,4610,4610,0
20241007,155100,157162405,4610,4610,4610,4610,0
20241007,155000,157162405,4610,4610,4610,4610,0
20241007,154900,157162405,4610,4610,4610,4610,0
20241007,154800,157162405,4610,4610,4610,4610,0
20241007,154700,157162405,4610,4610,4610,4610,0
20241007,154600,157162405,4610,4610,4610,4610,0
20241007,154500,157162405,4610,4610,4610,4610,0
20241007,154400,157162405,4610,4610,4610,4610,0
20241007,154300,157162405,4610,4610,4610,4610,0
20241007,154200,157162405,4610,4610,4610,4610,0
20241007,154100,157162405,4610,4610,4610,4610,0
20241007,154000,157162405,4610,4610,4610,4610,0
20241007,153900,157162405,4610,4610,4610,4610,0
20241007,153800,157162405,4610,4610,4610,4610,0
20241007,153700,157162405,4610,4610,4610,4610,0
20241007,153600,157162405,4610,4610,4610,4610,0
20241007,153500,157162405,4610,4610,4610,4610,0
20241007,153400,157162405,4610,4610,4610,4610,0
20241007,153300,157162405,4610,4610,4610,4610,0
20241007,153200,157162405,4610,4610,4610,4610,0
20241007,153100,157162405,4610,4610,4610,4610,0
20241007,153000,157162405,4610,4610,4610,4610,1290
20241007,152900,154188955,4595,4595,4595,4595,0
20241007,152800,154188955,4595,4595,4595,4595,0
20241007,152700,154188955,4595,4595,4595,4595,0
20241007,152600,154188955,4595,4595,4595,4595,0
20241007,152500,154188955,4595,4595,4595,4595,0
20241007,152400,154188955,4595,4595,4595,4595,0
20241007,152300,154188955,4595,4595,4595,4595,0
20241007,152200,154188955,4595,4595,4595,4595,0
20241007,152100,154188955,4595,4595,4595,4595,0
20241007,152000,154188955,4595,4595,4595,4595,0
20241007,151900,154188955,4595,4595,4595,4595,435
20241007,151800,152190130,4595,4595,4595,4595,0
20241007,151700,152190130,4595,4595,4595,4595,11
20241007,151600,152139585,4595,4580,4595,4580,12
20241007,151500,152084610,4575,4575,4575,4575,2
20241007,151400,152075460,4595,4595,4595,4595,0
20241007,151300,152075460,4595,4595,4595,4595,10
20241007,151200,152029510,4600,4600,4600,4600,0
20241007,151100,152029510,4600,4600,4600,4600,0
20241007,151000,152029510,4600,4600,4600,4600,0
20241007,150900,152029510,4600,4600,4600,4600,3
20241007,150800,152015710,4570,4570,4570,4570,1
20241007,150700,152011140,4610,4610,4610,4610,0
20241007,150600,152011140,4610,4610,4610,4610,0
20241007,150500,152011140,4610,4610,4610,4610,0
20241007,150400,152011140,4610,4610,4610,4610,0
20241007,150300,152011140,4610,4610,4610,4610,1
20241007,150200,152006530,4575,4575,4575,4575,200
20241007,150100,151091530,4620,4615,4620,4615,300
20241007,150000,149706630,4570,4615,4620,4570,322
20241007,145900,148220605,4610,4600,4610,4600,1434
20241007,145800,141613465,4605,4600,4605,4600,120
20241007,145700,141061115,4600,4600,4600,4600,744
20241007,145600,137638715,4600,4595,4600,4595,310
20241007,145500,136213215,4595,4590,4595,4590,143
20241007,145400,135556235,4585,4575,4585,4575,650
20241007,145300,132579495,4560,4560,4560,4560,0
20241007,145200,132579495,4560,4560,4560,4560,0
20241007,145100,132579495,4560,4575,4575,4560,157
20241007,145000,131862060,4575,4570,4575,4570,240
20241007,144900,130764590,4570,4570,4570,4570,123
20241007,144800,130202480,4560,4560,4560,4560,100
20241007,144700,129746480,4560,4560,4560,4560,30
20241007,144600,129609680,4570,4560,4570,4560,538
20241007,144500,127151905,4565,4565,4565,4565,0
20241007,144400,127151905,4565,4565,4565,4565,20
20241007,144300,127060605,4560,4560,4560,4560,50
20241007,144200,126832605,4560,4560,4560,4560,33
20241007,144100,126682125,4560,4555,4560,4555,283
20241007,144000,125392910,4550,4550,4550,4550,0
20241007,143900,125392910,4550,4550,4550,4550,20
20241007,143800,125301910,4555,4555,4555,4555,0
20241007,143700,125301910,4555,4555,4555,4555,2
20241007,143600,125292800,4555,4545,4555,4545,270
20241007,143500,124065460,4545,4545,4545,4545,0
20241007,143400,124065460,4545,4545,4545,4545,0
20241007,143300,124065460,4545,4545,4545,4545,3
20241007,143200,124051825,4555,4555,4555,4555,0
20241007,143100,124051825,4555,4555,4555,4555,0
20241007,143000,124051825,4555,4555,4555,4555,0
20241007,142900,124051825,4555,4555,4555,4555,0
20241007,142800,124051825,4555,4555,4555,4555,0
20241007,142700,124051825,4555,4555,4555,4555,0
20241007,142600,124051825,4555,4555,4555,4555,22
20241007,142500,123951615,4555,4555,4555,4555,5
20241007,142400,123928840,4545,4545,4545,4545,0
20241007,142300,123928840,4545,4545,4545,4545,0
20241007,142200,123928840,4545,4545,4545,4545,51
20241007,142100,123697045,4555,4555,4555,4555,0
20241007,142000,123697045,4555,4555,4555,4555,0
20241007,141900,123697045,4555,4555,4555,4555,0
20241007,141800,123697045,4555,4555,4555,4555,0
20241007,141700,123697045,4555,4555,4555,4555,0
20241007,141600,123697045,4555,4555,4555,4555,0
20241007,141500,123697045,4555,4555,4555,4555,0
20241007,141400,123697045,4555,4555,4555,4555,0
20241007,141300,123697045,4555,4555,4555,4555,56
20241007,141200,123441965,4550,4550,4550,4550,0
20241007,141100,123441965,4550,4550,4550,4550,0
20241007,141000,123441965,4550,4550,4550,4550,0
20241007,140900,123441965,4550,4550,4550,4550,1
20241007,140800,123437415,4550,4545,4550,4545,728
20241007,140700,120128645,4550,4550,4550,4550,0
20241007,140600,120128645,4550,4550,4550,4550,0
20241007,140500,120128645,4550,4550,4550,4550,2
20241007,140400,120119545,4545,4550,4550,4545,299
20241007,140300,118760585,4550,4550,4550,4550,19
20241007,140200,118674135,4550,4550,4550,4550,3
20241007,140100,118660485,4545,4545,4545,4545,253
20241007,140000,117510600,4550,4550,4550,4550,161
20241007,135900,116778050,4550,4550,4550,4550,20
20241007,135800,116687050,4555,4555,4555,4555,60
20241007,135700,116413750,4555,4555,4555,4555,10
20241007,135600,116368200,4555,4555,4555,4555,0
20241007,135500,116368200,4555,4555,4555,4555,0
20241007,135400,116368200,4555,4555,4555,4555,4
20241007,135300,116349980,4555,4555,4555,4555,6
20241007,135200,116322650,4550,4550,4550,4550,0
20241007,135100,116322650,4550,4550,4550,4550,100
20241007,135000,115867650,4555,4555,4555,4555,8
20241007,134900,115831210,4550,4550,4550,4550,1
20241007,134800,115826660,4550,4550,4550,4550,193
20241007,134700,114948510,4550,4550,4550,4550,0
20241007,134600,114948510,4550,4550,4550,4550,0
20241007,134500,114948510,4550,4550,4550,4550,0
20241007,134400,114948510,4550,4550,4550,4550,0
20241007,134300,114948510,4550,4550,4550,4550,0
20241007,134200,114948510,4550,4550,4550,4550,0
20241007,134100,114948510,4550,4550,4550,4550,0
20241007,134000,114948510,4550,4555,4555,4550,21
20241007,133900,114852905,4555,4555,4555,4555,1
20241007,133800,114848350,4550,4550,4550,4550,0
20241007,133700,114848350,4550,4550,4550,4550,7
20241007,133600,114816500,4555,4560,4560,4555,115
20241007,133500,114292175,4560,4560,4560,4560,40
20241007,133400,114109775,4560,4560,4560,4560,460
20241007,133300,112012175,4555,4560,4560,4555,23
20241007,133200,111907300,4560,4560,4560,4560,0
20241007,133100,111907300,4560,4560,4560,4560,0
20241007,133000,111907300,4560,4560,4560,4560,2
20241007,132900,111898180,4555,4555,4555,4555,1
20241007,132800,111893625,4560,4560,4560,4560,0
20241007,132700,111893625,4560,4560,4560,4560,24
20241007,132600,111784185,4555,4555,4555,4555,0
20241007,132500,111784185,4555,4555,4555,4555,0
20241007,132400,111784185,4555,4555,4555,4555,1
20241007,132300,111779630,4555,4555,4555,4555,0
20241007,132200,111779630,4555,4555,4555,4555,1
20241007,132100,111775075,4555,4555,4555,4555,2
20241007,132000,111765965,4555,4560,4560,4555,10
20241007,131900,111720395,4560,4550,4560,4550,70
20241007,131800,111401620,4545,4545,4545,4545,5
20241007,131700,111378895,4545,4545,4545,4545,4
20241007,131600,111360715,4545,4545,4545,4545,1
20241007,131500,111356170,4535,4535,4535,4535,0
20241007,131400,111356170,4535,4540,4540,4535,618
20241007,131300,108553515,4545,4545,4545,4545,0
20241007,131200,108553515,4545,4545,4545,4545,1
20241007,131100,108548970,4545,4545,4545,4545,1
20241007,131000,108544425,4535,4535,4535,4535,0
20241007,130900,108544425,4535,4535,4535,4535,0
20241007,130800,108544425,4535,4535,4535,4535,0
20241007,130700,108544425,4535,4540,4540,4535,239
20241007,130600,107460545,4550,4550,4550,4550,0
20241007,130500,107460545,4550,4550,4550,4550,0
20241007,130400,107460545,4550,4550,4550,4550,0
20241007,130300,107460545,4550,4550,4550,4550,0
20241007,130200,107460545,4550,4550,4550,4550,1
20241007,130100,107455995,4550,4550,4550,4550,0
20241007,130000,107455995,4550,4550,4550,4550,0
20241007,125900,107455995,4550,4550,4550,4550,0
20241007,125800,107455995,4550,4545,4550,4545,21
20241007,125700,107360450,4545,4545,4545,4545,2
20241007,125600,107351360,4535,4535,4535,4535,8
20241007,125500,107315080,4540,4540,4540,4540,31
20241007,125400,107174340,4550,4550,4550,4550,0
20241007,125300,107174340,4550,4550,4550,4550,0
20241007,125200,107174340,4550,4550,4550,4550,0
20241007,125100,107174340,4550,4550,4550,4550,0
20241007,125000,107174340,4550,4550,4550,4550,0
20241007,124900,107174340,4550,4550,4550,4550,0
20241007,124800,107174340,4550,4550,4550,4550,0
20241007,124700,107174340,4550,4540,4550,4540,110
20241007,124600,106674095,4540,4540,4540,4540,0
20241007,124500,106674095,4540,4540,4540,4540,4
20241007,124400,106655935,4540,4540,4540,4540,0
20241007,124300,106655935,4540,4540,4540,4540,10
20241007,124200,106610535,4550,4550,4550,4550,2
20241007,124100,106601435,4550,4550,4550,4550,2
20241007,124000,106592335,4550,4550,4550,4550,2
20241007,123900,106583235,4550,4550,4550,4550,0
20241007,123800,106583235,4550,4550,4550,4550,0
20241007,123700,106583235,4550,4550,4550,4550,0
20241007,123600,106583235,4550,4550,4550,4550,0
20241007,123500,106583235,4550,4550,4550,4550,0
20241007,123400,106583235,4550,4545,4550,4545,2
20241007,123300,106574140,4535,4535,4535,4535,0
20241007,123200,106574140,4535,4535,4535,4535,0
20241007,123100,106574140,4535,4535,4535,4535,0
20241007,123000,106574140,4535,4535,4535,4535,380
20241007,122900,104850840,4540,4540,4540,4540,78
20241007,122800,104496720,4550,4550,4550,4550,0
20241007,122700,104496720,4550,4550,4550,4550,0
20241007,122600,104496720,4550,4550,4550,4550,0
20241007,122500,104496720,4550,4550,4550,4550,0
20241007,122400,104496720,4550,4550,4550,4550,0
20241007,122300,104496720,4550,4550,4550,4550,0
20241007,122200,104496720,4550,4550,4550,4550,0
20241007,122100,104496720,4550,4550,4550,4550,0
20241007,122000,104496720,4550,4550,4550,4550,0
20241007,121900,104496720,4550,4550,4550,4550,0
20241007,121800,104496720,4550,4550,4550,4550,0
20241007,121700,104496720,4550,4550,4550,4550,0
20241007,121600,104496720,4550,4550,4550,4550,200
20241007,121500,103586720,4540,4540,4540,4540,0
20241007,121400,103586720,4540,4540,4540,4540,0
20241007,121300,103586720,4540,4540,4540,4540,0
20241007,121200,103586720,4540,4545,4545,4540,7
20241007,121100,103554920,4550,4550,4550,4550,0
20241007,121000,103554920,4550,4550,4550,4550,0
20241007,120900,103554920,4550,4550,4550,4550,5
20241007,120800,103532170,4550,4550,4550,4550,0
20241007,120700,103532170,4550,4550,4550,4550,150
20241007,120600,102849670,4550,4550,4550,4550,9
20241007,120500,102808720,4550,4550,4550,4550,0
20241007,120400,102808720,4550,4550,4550,4550,0
20241007,120300,102808720,4550,4550,4550,4550,38
20241007,120200,102635820,4560,4560,4560,4560,0
20241007,120100,102635820,4560,4560,4560,4560,0
20241007,120000,102635820,4560,4560,4560,4560,0
20241007,115900,102635820,4560,4560,4560,4560,1
20241007,115800,102631260,4560,4560,4560,4560,0
20241007,115700,102631260,4560,4560,4560,4560,0
20241007,115600,102631260,4560,4560,4560,4560,4
20241007,115500,102613020,4550,4550,4550,4550,11
20241007,115400,102562970,4550,4550,4550,4550,0
20241007,115300,102562970,4550,4550,4550,4550,0
20241007,115200,102562970,4550,4550,4550,4550,0
20241007,115100,102562970,4550,4550,4550,4550,0
20241007,115000,102562970,4550,4550,4550,4550,0
20241007,114900,102562970,4550,4550,4550,4550,0
20241007,114800,102562970,4550,4545,4550,4545,200
20241007,114700,101652975,4560,4560,4560,4560,0
20241007,114600,101652975,4560,4560,4560,4560,0
20241007,114500,101652975,4560,4545,4560,4545,200
20241007,114400,100742615,4550,4545,4550,4545,100
20241007,114300,100287620,4550,4550,4550,4550,0
20241007,114200,100287620,4550,4545,4550,4545,105
20241007,114100,99809880,4550,4550,4550,4550,0
20241007,114000,99809880,4550,4545,4550,4545,200
20241007,113900,98900395,4545,4545,4545,4545,0
20241007,113800,98900395,4545,4545,4545,4545,0
20241007,113700,98900395,4545,4545,4545,4545,733
20241007,113600,95568910,4545,4545,4545,4545,0
20241007,113500,95568910,4545,4545,4545,4545,0
20241007,113400,95568910,4545,4545,4545,4545,0
20241007,113300,95568910,4545,4545,4545,4545,0
20241007,113200,95568910,4545,4545,4545,4545,1
20241007,113100,95564365,4545,4545,4545,4545,0
20241007,113000,95564365,4545,4545,4545,4545,0
20241007,112900,95564365,4545,4545,4545,4545,0
20241007,112800,95564365,4545,4545,4545,4545,0
20241007,112700,95564365,4545,4545,4545,4545,0
20241007,112600,95564365,4545,4535,4545,4535,66
20241007,112500,95264995,4535,4535,4535,4535,1
20241007,112400,95260460,4535,4535,4535,4535,0
20241007,112300,95260460,4535,4535,4535,4535,0
20241007,112200,95260460,4535,4535,4535,4535,0
20241007,112100,95260460,4535,4535,4535,4535,0
20241007,112000,95260460,4535,4535,4535,4535,0
20241007,111900,95260460,4535,4535,4535,4535,0
20241007,111800,95260460,4535,4535,4535,4535,0
20241007,111700,95260460,4535,4535,4535,4535,0
20241007,111600,95260460,4535,4535,4535,4535,1
20241007,111500,95255925,4525,4525,4525,4525,0
20241007,111400,95255925,4525,4525,4525,4525,0
20241007,111300,95255925,4525,4525,4525,4525,0
20241007,111200,95255925,4525,4525,4525,4525,0
20241007,111100,95255925,4525,4520,4525,4520,21
20241007,111000,95161000,4520,4520,4520,4520,4
20241007,110900,95142920,4520,4520,4520,4520,0
20241007,110800,95142920,4520,4520,4520,4520,204
20241007,110700,94220840,4525,4525,4525,4525,0
20241007,110600,94220840,4525,4525,4525,4525,0
20241007,110500,94220840,4525,4525,4525,4525,0
20241007,110400,94220840,4525,4525,4525,4525,10
20241007,110300,94175590,4525,4530,4530,4525,284
20241007,110200,92890435,4545,4545,4545,4545,0
20241007,110100,92890435,4545,4545,4545,4545,0
20241007,110000,92890435,4545,4545,4545,4545,0
20241007,105900,92890435,4545,4545,4545,4545,0
20241007,105800,92890435,4545,4540,4545,4540,2
20241007,105700,92881350,4540,4540,4540,4540,8
20241007,105600,92845030,4535,4540,4540,4535,1516
20241007,105500,85969920,4540,4540,4540,4540,0
20241007,105400,85969920,4540,4545,4545,4540,466
20241007,105300,83854270,4540,4540,4540,4540,7
20241007,105200,83822490,4530,4520,4530,4520,738
20241007,105100,80483040,4520,4520,4520,4515,25
20241007,105000,80370145,4520,4520,4520,4520,6
20241007,104900,80343025,4520,4515,4520,4515,415
20241007,104800,78469295,4520,4520,4520,4520,0
20241007,104700,78469295,4520,4520,4520,4520,709
20241007,104600,75264615,4525,4525,4525,4525,0
20241007,104500,75264615,4525,4525,4525,4525,14
20241007,104400,75201265,4525,4525,4525,4525,0
20241007,104300,75201265,4525,4525,4525,4525,0
20241007,104200,75201265,4525,4525,4525,4525,1
20241007,104100,75196740,4525,4525,4525,4525,10
20241007,104000,75151490,4520,4520,4520,4520,0
20241007,103900,75151490,4520,4520,4520,4520,0
20241007,103800,75151490,4520,4520,4520,4520,0
20241007,103700,75151490,4520,4520,4520,4520,0
20241007,103600,75151490,4520,4520,4520,4520,0
20241007,103500,75151490,4520,4520,4520,4520,196
20241007,103400,74265570,4525,4525,4525,4525,0
20241007,103300,74265570,4525,4525,4525,4525,0
20241007,103200,74265570,4525,4525,4525,4525,5
20241007,103100,74242945,4525,4525,4525,4525,100
20241007,103000,73790445,4525,4525,4525,4525,0
20241007,102900,73790445,4525,4525,4525,4525,0
20241007,102800,73790445,4525,4525,4525,4525,0
20241007,102700,73790445,4525,4525,4525,4525,1
20241007,102600,73785920,4525,4525,4525,4525,1
20241007,102500,73781395,4525,4525,4525,4525,9
20241007,102400,73740670,4525,4525,4525,4525,0
20241007,102300,73740670,4525,4525,4525,4525,2
20241007,102200,73731620,4525,4525,4525,4525,0
20241007,102100,73731620,4525,4525,4525,4525,0
20241007,102000,73731620,4525,4525,4525,4525,51
20241007,101900,73500845,4525,4525,4525,4525,0
20241007,101800,73500845,4525,4525,4525,4525,1
20241007,101700,73496320,4525,4525,4525,4525,0
20241007,101600,73496320,4525,4525,4525,4525,10
20241007,101500,73451070,4525,4525,4525,4525,10
20241007,101400,73405820,4525,4525,4525,4525,0
20241007,101300,73405820,4525,4525,4525,4525,8
20241007,101200,73369620,4520,4520,4520,4520,0
20241007,101100,73369620,4520,4520,4520,4520,0
20241007,101000,73369620,4520,4520,4520,4520,0
20241007,100900,73369620,4520,4520,4520,4520,104
20241007,100800,72899540,4520,4520,4520,4520,11
20241007,100700,72849820,4525,4520,4525,4520,106
20241007,100600,72370320,4525,4525,4525,4525,1
20241007,100500,72365795,4525,4525,4525,4525,10
20241007,100400,72320545,4525,4525,4525,4525,1
20241007,100300,72316020,4525,4525,4525,4525,1
20241007,100200,72311495,4525,4525,4525,4525,0
20241007,100100,72311495,4525,4525,4525,4525,15
20241007,100000,72243620,4520,4520,4520,4520,1253
20241007,095900,66580060,4515,4515,4515,4515,0
20241007,095800,66580060,4515,4515,4515,4515,3
20241007,095700,66566515,4520,4520,4520,4520,10
20241007,095600,66521315,4520,4520,4520,4520,1
20241007,095500,66516795,4515,4515,4515,4515,0
20241007,095400,66516795,4515,4515,4520,4515,303
20241007,095300,65148710,4520,4520,4520,4520,0
20241007,095200,65148710,4520,4520,4520,4520,0
20241007,095100,65148710,4520,4520,4520,4520,200
20241007,095000,64244710,4520,4510,4520,4510,70
20241007,094900,63928810,4510,4510,4510,4510,48
20241007,094800,63712330,4510,4520,4520,4510,1101
20241007,094700,58745350,4520,4520,4520,4520,0
20241007,094600,58745350,4520,4520,4520,4520,428
20241007,094500,56810790,4520,4520,4520,4515,437
20241007,094400,54835980,4520,4535,4540,4515,2408
20241007,094300,43949615,4530,4535,4540,4530,95
20241007,094200,43518495,4535,4520,4535,4520,454
20241007,094100,41466270,4525,4535,4560,4520,461
20241007,094000,39380825,4535,4530,4545,4530,489
20241007,093900,37163315,4530,4530,4530,4530,610
20241007,093800,34400015,4530,4525,4530,4525,302
20241007,093700,33033455,4525,4525,4525,4525,0
20241007,093600,33033455,4525,4525,4525,4525,21
20241007,093500,32938430,4525,4525,4525,4520,220
20241007,093400,31942935,4525,4520,4525,4520,308
20241007,093300,30549275,4530,4530,4530,4530,1
20241007,093200,30544745,4530,4530,4530,4530,0
20241007,093100,30544745,4530,4535,4535,4530,10
20241007,093000,30499440,4535,4530,4535,4530,2
20241007,092900,30490375,4530,4530,4530,4530,1
20241007,092800,30485845,4545,4525,4545,4525,15
20241007,092700,30417905,4530,4530,4530,4530,9
20241007,092600,30377135,4530,4530,4530,4530,15
20241007,092500,30309185,4525,4525,4525,4525,0
20241007,092400,30309185,4525,4525,4525,4525,1
20241007,092300,30304660,4530,4525,4550,4525,482
20241007,092200,28112025,4520,4520,4520,4520,5
20241007,092100,28089425,4515,4515,4515,4515,721
20241007,092000,24834110,4520,4520,4520,4520,484
20241007,091900,22646430,4530,4530,4530,4530,0
20241007,091800,22646430,4530,4530,4530,4530,0
20241007,091700,22646430,4530,4530,4540,4530,15
20241007,091600,22578380,4530,4525,4545,4525,879
20241007,091500,18591375,4530,4515,4530,4515,2452
20241007,091400,7485175,4515,4515,4515,4515,0
20241007,091300,7485175,4515,4515,4515,4515,60
20241007,091200,7214275,4515,4525,4525,4515,645
20241007,091100,4297600,4520,4520,4520,4520,41
20241007,091000,4112280,4520,4530,4530,4520,484
20241007,090900,1919860,4535,4535,4535,4535,0
20241007,090800,1919860,4535,4540,4570,4535,359
20241007,090700,291390,4540,4540,4540,4540,21
20241007,090600,196050,4540,4540,4540,4540,0
20241007,090500,196050,4540,4580,4585,4540,31
20241007,090400,54470,4585,4585,4585,4585,0
20241007,090300,54470,4585,4585,4585,4585,0
20241007,090200,54470,4585,4585,4585,4585,1
20241007,090100,49885,4535,4535,4535,4535,0
20241007,090000,49885,4535,4535,4535,4535,11