KissMeData/014580/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,190200,430140465,4505,4505,4505,4505,1255
20241010,190100,430140465,4505,4505,4505,4505,0
20241010,190000,430140465,4505,4505,4505,4505,0
20241010,185900,430140465,4505,4505,4505,4505,0
20241010,185800,430140465,4505,4505,4505,4505,0
20241010,185700,430140465,4505,4505,4505,4505,0
20241010,185600,430140465,4505,4505,4505,4505,0
20241010,185500,430140465,4505,4505,4505,4505,0
20241010,185400,430140465,4505,4505,4505,4505,0
20241010,185300,430140465,4505,4505,4505,4505,0
20241010,185200,430140465,4505,4505,4505,4505,0
20241010,185100,430140465,4505,4505,4505,4505,0
20241010,185000,430140465,4505,4505,4505,4505,0
20241010,184900,430140465,4505,4505,4505,4505,0
20241010,184800,430140465,4505,4505,4505,4505,0
20241010,184700,430140465,4505,4505,4505,4505,0
20241010,184600,430140465,4505,4505,4505,4505,0
20241010,184500,430140465,4505,4505,4505,4505,0
20241010,184400,430140465,4505,4505,4505,4505,0
20241010,184300,430140465,4505,4505,4505,4505,0
20241010,184200,430140465,4505,4505,4505,4505,0
20241010,184100,430140465,4505,4505,4505,4505,0
20241010,184000,430140465,4505,4505,4505,4505,0
20241010,183900,430140465,4505,4505,4505,4505,0
20241010,183800,430140465,4505,4505,4505,4505,0
20241010,183700,430140465,4505,4505,4505,4505,0
20241010,183600,430140465,4505,4505,4505,4505,0
20241010,183500,430140465,4505,4505,4505,4505,0
20241010,183400,430140465,4505,4505,4505,4505,0
20241010,183300,430140465,4505,4505,4505,4505,0
20241010,183200,430140465,4505,4505,4505,4505,1255
20241010,183100,430140465,4505,4505,4505,4505,0
20241010,183000,430140465,4505,4505,4505,4505,0
20241010,182900,430140465,4505,4505,4505,4505,0
20241010,182800,430140465,4505,4505,4505,4505,0
20241010,182700,430140465,4505,4505,4505,4505,0
20241010,182600,430140465,4505,4505,4505,4505,0
20241010,182500,430140465,4505,4505,4505,4505,0
20241010,182400,430140465,4505,4505,4505,4505,0
20241010,182300,430140465,4505,4505,4505,4505,0
20241010,182200,430140465,4505,4505,4505,4505,0
20241010,182100,430140465,4505,4505,4505,4505,0
20241010,182000,430140465,4505,4505,4505,4505,0
20241010,181900,430140465,4505,4505,4505,4505,0
20241010,181800,430140465,4505,4505,4505,4505,0
20241010,181700,430140465,4505,4505,4505,4505,0
20241010,181600,430140465,4505,4505,4505,4505,0
20241010,181500,430140465,4505,4505,4505,4505,0
20241010,181400,430140465,4505,4505,4505,4505,0
20241010,181300,430140465,4505,4505,4505,4505,0
20241010,181200,430140465,4505,4505,4505,4505,0
20241010,181100,430140465,4505,4505,4505,4505,0
20241010,181000,430140465,4505,4505,4505,4505,0
20241010,180900,430140465,4505,4505,4505,4505,0
20241010,180800,430140465,4505,4505,4505,4505,0
20241010,180700,430140465,4505,4505,4505,4505,0
20241010,180600,430140465,4505,4505,4505,4505,0
20241010,180500,430140465,4505,4505,4505,4505,0
20241010,180400,430140465,4505,4505,4505,4505,0
20241010,180300,430140465,4505,4505,4505,4505,0
20241010,180200,430140465,4505,4505,4505,4505,1255
20241010,180100,430140465,4505,4505,4505,4505,0
20241010,180000,430140465,4505,4505,4505,4505,0
20241010,175900,430140465,4505,4505,4505,4505,0
20241010,175800,430140465,4505,4505,4505,4505,0
20241010,175700,430140465,4505,4505,4505,4505,0
20241010,175600,430140465,4505,4505,4505,4505,0
20241010,175500,430140465,4505,4505,4505,4505,0
20241010,175400,430140465,4505,4505,4505,4505,0
20241010,175300,430140465,4505,4505,4505,4505,0
20241010,175200,430140465,4505,4505,4505,4505,0
20241010,175100,430140465,4505,4505,4505,4505,0
20241010,175000,430140465,4505,4505,4505,4505,0
20241010,174900,430140465,4505,4505,4505,4505,0
20241010,174800,430140465,4505,4505,4505,4505,0
20241010,174700,430140465,4505,4505,4505,4505,0
20241010,174600,430140465,4505,4505,4505,4505,0
20241010,174500,430140465,4505,4505,4505,4505,0
20241010,174400,430140465,4505,4505,4505,4505,0
20241010,174300,430140465,4505,4505,4505,4505,0
20241010,174200,430140465,4505,4505,4505,4505,0
20241010,174100,430140465,4505,4505,4505,4505,0
20241010,174000,430140465,4505,4505,4505,4505,0
20241010,173900,430140465,4505,4505,4505,4505,0
20241010,173800,430140465,4505,4505,4505,4505,0
20241010,173700,430140465,4505,4505,4505,4505,0
20241010,173600,430140465,4505,4505,4505,4505,0
20241010,173500,430140465,4505,4505,4505,4505,0
20241010,173400,430140465,4505,4505,4505,4505,0
20241010,173300,430140465,4505,4505,4505,4505,0
20241010,173200,430140465,4505,4505,4505,4505,1255
20241010,173100,430140465,4505,4505,4505,4505,0
20241010,173000,430140465,4505,4505,4505,4505,0
20241010,172900,430140465,4505,4505,4505,4505,0
20241010,172800,430140465,4505,4505,4505,4505,0
20241010,172700,430140465,4505,4505,4505,4505,0
20241010,172600,430140465,4505,4505,4505,4505,0
20241010,172500,430140465,4505,4505,4505,4505,0
20241010,172400,430140465,4505,4505,4505,4505,0
20241010,172300,430140465,4505,4505,4505,4505,0
20241010,172200,430140465,4505,4505,4505,4505,0
20241010,172100,430140465,4505,4505,4505,4505,0
20241010,172000,430140465,4505,4505,4505,4505,0
20241010,171900,430140465,4505,4505,4505,4505,0
20241010,171800,430140465,4505,4505,4505,4505,0
20241010,171700,430140465,4505,4505,4505,4505,0
20241010,171600,430140465,4505,4505,4505,4505,0
20241010,171500,430140465,4505,4505,4505,4505,0
20241010,171400,430140465,4505,4505,4505,4505,0
20241010,171300,430140465,4505,4505,4505,4505,0
20241010,171200,430140465,4505,4505,4505,4505,0
20241010,171100,430140465,4505,4505,4505,4505,0
20241010,171000,430140465,4505,4505,4505,4505,0
20241010,170900,430140465,4505,4505,4505,4505,0
20241010,170800,430140465,4505,4505,4505,4505,0
20241010,170700,430140465,4505,4505,4505,4505,0
20241010,170600,430140465,4505,4505,4505,4505,0
20241010,170500,430140465,4505,4505,4505,4505,0
20241010,170400,430140465,4505,4505,4505,4505,0
20241010,170300,430140465,4505,4505,4505,4505,0
20241010,170200,430140465,4505,4505,4505,4505,1255
20241010,170100,430140465,4505,4505,4505,4505,0
20241010,170000,430140465,4505,4505,4505,4505,0
20241010,165900,430140465,4505,4505,4505,4505,0
20241010,165800,430140465,4505,4505,4505,4505,0
20241010,165700,430140465,4505,4505,4505,4505,0
20241010,165600,430140465,4505,4505,4505,4505,0
20241010,165500,430140465,4505,4505,4505,4505,0
20241010,165400,430140465,4505,4505,4505,4505,0
20241010,165300,430140465,4505,4505,4505,4505,0
20241010,165200,430140465,4505,4505,4505,4505,0
20241010,165100,430140465,4505,4505,4505,4505,0
20241010,165000,430140465,4505,4505,4505,4505,0
20241010,164900,430140465,4505,4505,4505,4505,0
20241010,164800,430140465,4505,4505,4505,4505,0
20241010,164700,430140465,4505,4505,4505,4505,0
20241010,164600,430140465,4505,4505,4505,4505,0
20241010,164500,430140465,4505,4505,4505,4505,0
20241010,164400,430140465,4505,4505,4505,4505,0
20241010,164300,430140465,4505,4505,4505,4505,0
20241010,164200,430140465,4505,4505,4505,4505,0
20241010,164100,430140465,4505,4505,4505,4505,0
20241010,164000,430140465,4505,4505,4505,4505,0
20241010,163900,430140465,4505,4505,4505,4505,0
20241010,163800,430140465,4505,4505,4505,4505,0
20241010,163700,430140465,4505,4505,4505,4505,0
20241010,163600,430140465,4505,4505,4505,4505,0
20241010,163500,430140465,4505,4505,4505,4505,0
20241010,163400,430140465,4505,4505,4505,4505,0
20241010,163300,430140465,4505,4505,4505,4505,0
20241010,163200,430140465,4505,4505,4505,4505,1255
20241010,163100,430140465,4505,4505,4505,4505,0
20241010,163000,430140465,4505,4505,4505,4505,0
20241010,162900,430140465,4505,4505,4505,4505,0
20241010,162800,430140465,4505,4505,4505,4505,0
20241010,162700,430140465,4505,4505,4505,4505,0
20241010,162600,430140465,4505,4505,4505,4505,0
20241010,162500,430140465,4505,4505,4505,4505,0
20241010,162400,430140465,4505,4505,4505,4505,0
20241010,162300,430140465,4505,4505,4505,4505,0
20241010,162200,430140465,4505,4505,4505,4505,0
20241010,162100,430140465,4505,4505,4505,4505,0
20241010,162000,430140465,4505,4505,4505,4505,0
20241010,161900,430140465,4505,4505,4505,4505,0
20241010,161800,430140465,4505,4505,4505,4505,0
20241010,161700,430140465,4505,4505,4505,4505,0
20241010,161600,430140465,4505,4505,4505,4505,0
20241010,161500,430140465,4505,4505,4505,4505,0
20241010,161400,430140465,4505,4505,4505,4505,0
20241010,161300,430140465,4505,4505,4505,4505,0
20241010,161200,430140465,4505,4505,4505,4505,0
20241010,161100,430140465,4505,4505,4505,4505,0
20241010,161000,430140465,4505,4505,4505,4505,0
20241010,160900,430140465,4505,4505,4505,4505,0
20241010,160800,430140465,4505,4505,4505,4505,0
20241010,160700,430140465,4505,4505,4505,4505,0
20241010,160600,430140465,4505,4505,4505,4505,0
20241010,160500,430140465,4505,4505,4505,4505,0
20241010,160400,430140465,4505,4505,4505,4505,0
20241010,160300,430140465,4505,4505,4505,4505,0
20241010,160200,430140465,4505,4505,4505,4505,1255
20241010,160100,430140465,4505,4505,4505,4505,0
20241010,160000,430140465,4505,4505,4505,4505,0
20241010,155900,430140465,4505,4505,4505,4505,0
20241010,155800,430140465,4505,4505,4505,4505,0
20241010,155700,430140465,4505,4505,4505,4505,0
20241010,155600,430140465,4505,4505,4505,4505,0
20241010,155500,430140465,4505,4505,4505,4505,0
20241010,155400,430140465,4505,4505,4505,4505,0
20241010,155300,430140465,4505,4505,4505,4505,0
20241010,155200,430140465,4505,4505,4505,4505,0
20241010,155100,430140465,4505,4505,4505,4505,0
20241010,155000,430140465,4505,4505,4505,4505,0
20241010,154900,430140465,4505,4505,4505,4505,0
20241010,154800,430140465,4505,4505,4505,4505,0
20241010,154700,430140465,4505,4505,4505,4505,0
20241010,154600,430140465,4505,4505,4505,4505,0
20241010,154500,430140465,4505,4505,4505,4505,0
20241010,154400,430140465,4505,4505,4505,4505,0
20241010,154300,430140465,4505,4505,4505,4505,0
20241010,154200,430140465,4505,4505,4505,4505,0
20241010,154100,430140465,4505,4505,4505,4505,0
20241010,154000,430140465,4505,4505,4505,4505,0
20241010,153900,430140465,4505,4505,4505,4505,0
20241010,153800,430140465,4505,4505,4505,4505,0
20241010,153700,430140465,4505,4505,4505,4505,0
20241010,153600,430140465,4505,4505,4505,4505,0
20241010,153500,430140465,4505,4505,4505,4505,0
20241010,153400,430140465,4505,4505,4505,4505,0
20241010,153300,430140465,4505,4505,4505,4505,0
20241010,153200,430140465,4505,4505,4505,4505,1255
20241010,153100,430140465,4505,4505,4505,4505,0
20241010,153000,430140465,4505,4505,4505,4505,1255
20241010,152900,424486690,4530,4530,4530,4530,0
20241010,152800,424486690,4530,4530,4530,4530,0
20241010,152700,424486690,4530,4530,4530,4530,0
20241010,152600,424486690,4530,4530,4530,4530,0
20241010,152500,424486690,4530,4530,4530,4530,0
20241010,152400,424486690,4530,4530,4530,4530,0
20241010,152300,424486690,4530,4530,4530,4530,0
20241010,152200,424486690,4530,4530,4530,4530,0
20241010,152100,424486690,4530,4530,4530,4530,0
20241010,152000,424486690,4530,4530,4530,4530,0
20241010,151900,424486690,4530,4530,4540,4495,2404
20241010,151800,413593265,4495,4515,4540,4490,9354
20241010,151700,371227370,4515,4515,4515,4515,26
20241010,151600,371109980,4515,4515,4515,4515,1380
20241010,151500,364879280,4520,4515,4520,4515,74
20241010,151400,364545165,4515,4510,4520,4505,2075
20241010,151300,355182050,4505,4500,4505,4500,1145
20241010,151200,350024810,4500,4500,4500,4500,0
20241010,151100,350024810,4500,4480,4505,4480,210
20241010,151000,349083165,4485,4500,4500,4485,21
20241010,150900,348988850,4500,4505,4505,4500,1618
20241010,150800,341707845,4500,4510,4510,4500,601
20241010,150700,339002230,4510,4500,4510,4500,217
20241010,150600,338024475,4505,4505,4505,4500,1175
20241010,150500,332731435,4500,4495,4505,4495,1003
20241010,150400,328218435,4500,4500,4500,4500,922
20241010,150300,324069435,4490,4490,4490,4490,0
20241010,150200,324069435,4490,4490,4490,4490,76
20241010,150100,323728195,4490,4495,4495,4490,657
20241010,150000,320778090,4495,4495,4495,4495,0
20241010,145900,320778090,4495,4495,4495,4495,22
20241010,145800,320679200,4495,4495,4495,4495,238
20241010,145700,319609390,4500,4495,4500,4495,175
20241010,145600,318822715,4495,4495,4495,4495,20
20241010,145500,318732815,4490,4480,4490,4480,151
20241010,145400,318055335,4480,4480,4480,4480,190
20241010,145300,317204135,4485,4495,4495,4485,57
20241010,145200,316948480,4485,4495,4495,4485,79
20241010,145100,316593385,4495,4495,4495,4495,300
20241010,145000,315244885,4495,4490,4495,4490,35
20241010,144900,315087730,4495,4490,4495,4490,51
20241010,144800,314858735,4495,4495,4495,4495,80
20241010,144700,314499135,4490,4490,4490,4475,2033
20241010,144600,305389240,4485,4485,4485,4485,171
20241010,144500,304622305,4485,4485,4485,4485,40
20241010,144400,304442905,4485,4485,4485,4485,307
20241010,144300,303066010,4480,4485,4485,4480,141
20241010,144200,302434160,4480,4480,4480,4480,0
20241010,144100,302434160,4480,4480,4480,4480,1025
20241010,144000,297842160,4485,4485,4485,4485,0
20241010,143900,297842160,4485,4485,4485,4485,39
20241010,143800,297667245,4485,4485,4485,4485,0
20241010,143700,297667245,4485,4485,4485,4485,255
20241010,143600,296523570,4490,4480,4490,4480,102
20241010,143500,296066105,4485,4485,4485,4485,77
20241010,143400,295720760,4485,4485,4485,4485,90
20241010,143300,295317110,4490,4490,4490,4490,0
20241010,143200,295317110,4490,4490,4490,4490,1
20241010,143100,295312620,4485,4485,4485,4485,100
20241010,143000,294864120,4490,4490,4490,4490,2
20241010,142900,294855140,4485,4485,4485,4485,87
20241010,142800,294464945,4485,4485,4485,4485,1
20241010,142700,294460460,4480,4480,4480,4480,0
20241010,142600,294460460,4480,4480,4480,4480,71
20241010,142500,294142380,4480,4480,4480,4480,34
20241010,142400,293990060,4480,4480,4480,4480,0
20241010,142300,293990060,4480,4480,4480,4480,0
20241010,142200,293990060,4480,4480,4480,4480,0
20241010,142100,293990060,4480,4480,4480,4480,236
20241010,142000,292932780,4475,4475,4475,4475,0
20241010,141900,292932780,4475,4475,4475,4475,126
20241010,141800,292368930,4480,4480,4480,4480,33
20241010,141700,292221090,4480,4480,4480,4480,0
20241010,141600,292221090,4480,4480,4480,4480,0
20241010,141500,292221090,4480,4480,4480,4480,34
20241010,141400,292068770,4475,4475,4475,4475,0
20241010,141300,292068770,4475,4475,4475,4475,174
20241010,141200,291290120,4485,4485,4485,4485,31
20241010,141100,291151085,4490,4490,4490,4490,33
20241010,141000,291002915,4490,4490,4490,4490,39
20241010,140900,290827805,4490,4490,4490,4490,0
20241010,140800,290827805,4490,4490,4490,4490,1
20241010,140700,290823315,4490,4490,4490,4490,34
20241010,140600,290670655,4485,4480,4485,4480,932
20241010,140500,286495270,4485,4485,4485,4485,33
20241010,140400,286347265,4490,4490,4490,4490,1
20241010,140300,286342775,4480,4485,4485,4480,129
20241010,140200,285764850,4490,4490,4490,4490,1
20241010,140100,285760360,4480,4485,4490,4480,83
20241010,140000,285388335,4490,4480,4490,4480,87
20241010,135900,284998565,4490,4490,4490,4490,0
20241010,135800,284998565,4490,4490,4490,4490,1
20241010,135700,284994075,4485,4485,4485,4485,80
20241010,135600,284635275,4490,4490,4490,4490,0
20241010,135500,284635275,4490,4485,4490,4485,767
20241010,135400,281192560,4480,4480,4485,4480,268
20241010,135300,279991915,4480,4480,4480,4480,33
20241010,135200,279844075,4480,4480,4480,4480,65
20241010,135100,279552875,4480,4480,4480,4480,20
20241010,135000,279463275,4490,4490,4490,4490,35
20241010,134900,279306125,4480,4480,4480,4480,0
20241010,134800,279306125,4480,4485,4485,4480,109
20241010,134700,278817445,4490,4490,4490,4490,28
20241010,134600,278691725,4490,4490,4490,4490,213
20241010,134500,277735355,4490,4490,4490,4490,142
20241010,134400,277097775,4495,4495,4495,4495,48
20241010,134300,276882015,4495,4495,4495,4495,308
20241010,134200,275497555,4495,4490,4495,4490,528
20241010,134100,273126655,4490,4490,4490,4490,0
20241010,134000,273126655,4490,4485,4490,4485,404
20241010,133900,271314710,4485,4485,4485,4485,67
20241010,133800,271014215,4485,4485,4485,4485,0
20241010,133700,271014215,4485,4485,4485,4485,298
20241010,133600,269677685,4485,4485,4485,4485,3
20241010,133500,269664230,4480,4480,4480,4480,180
20241010,133400,268857830,4480,4480,4480,4480,59
20241010,133300,268593510,4480,4480,4480,4480,32
20241010,133200,268450150,4480,4480,4480,4480,34
20241010,133100,268297830,4470,4470,4470,4470,0
20241010,133000,268297830,4470,4470,4470,4470,0
20241010,132900,268297830,4470,4470,4470,4470,0
20241010,132800,268297830,4470,4470,4470,4470,0
20241010,132700,268297830,4470,4470,4470,4470,142
20241010,132600,267663090,4475,4475,4475,4475,150
20241010,132500,266991840,4485,4485,4485,4485,1
20241010,132400,266987355,4470,4470,4470,4470,1
20241010,132300,266982885,4475,4475,4475,4475,0
20241010,132200,266982885,4475,4475,4475,4475,72
20241010,132100,266660685,4480,4475,4480,4475,147
20241010,132000,266002690,4485,4485,4485,4485,0
20241010,131900,266002690,4485,4485,4485,4485,0
20241010,131800,266002690,4485,4485,4485,4485,0
20241010,131700,266002690,4485,4485,4485,4485,0
20241010,131600,266002690,4485,4485,4485,4485,500
20241010,131500,263760190,4485,4485,4485,4485,0
20241010,131400,263760190,4485,4485,4485,4485,1
20241010,131300,263755705,4480,4470,4480,4470,425
20241010,131200,261853560,4465,4465,4465,4465,0
20241010,131100,261853560,4465,4470,4470,4465,417
20241010,131000,259991215,4475,4475,4475,4475,66
20241010,130900,259695865,4480,4480,4480,4480,0
20241010,130800,259695865,4480,4480,4480,4480,0
20241010,130700,259695865,4480,4480,4480,4480,34
20241010,130600,259543545,4475,4475,4475,4475,0
20241010,130500,259543545,4475,4475,4475,4475,0
20241010,130400,259543545,4475,4475,4475,4475,0
20241010,130300,259543545,4475,4475,4475,4475,177
20241010,130200,258751470,4470,4470,4470,4470,0
20241010,130100,258751470,4470,4470,4470,4470,0
20241010,130000,258751470,4470,4470,4470,4470,0
20241010,125900,258751470,4470,4470,4470,4470,0
20241010,125800,258751470,4470,4470,4470,4470,30
20241010,125700,258617370,4480,4480,4480,4480,1
20241010,125600,258612890,4475,4475,4475,4475,34
20241010,125500,258460740,4480,4480,4480,4480,0
20241010,125400,258460740,4480,4480,4480,4480,26
20241010,125300,258344260,4475,4475,4475,4475,33
20241010,125200,258196585,4475,4475,4475,4475,0
20241010,125100,258196585,4475,4475,4475,4475,252
20241010,125000,257068885,4475,4475,4475,4475,0
20241010,124900,257068885,4475,4475,4475,4475,34
20241010,124800,256916735,4480,4480,4480,4480,0
20241010,124700,256916735,4480,4480,4480,4480,1
20241010,124600,256912255,4470,4470,4470,4470,67
20241010,124500,256612765,4480,4480,4480,4480,0
20241010,124400,256612765,4480,4480,4480,4480,1
20241010,124300,256608285,4480,4480,4480,4480,0
20241010,124200,256608285,4480,4480,4480,4480,1
20241010,124100,256603805,4460,4465,4480,4460,300
20241010,124000,255265500,4475,4480,4480,4475,64
20241010,123900,254979090,4480,4480,4480,4480,0
20241010,123800,254979090,4480,4480,4480,4480,4
20241010,123700,254961170,4480,4480,4480,4480,22
20241010,123600,254862610,4480,4475,4480,4475,13
20241010,123500,254804430,4475,4480,4480,4470,36
20241010,123400,254643485,4465,4465,4465,4465,112
20241010,123300,254143405,4470,4470,4470,4470,0
20241010,123200,254143405,4470,4480,4480,4470,34
20241010,123100,253991415,4475,4475,4475,4475,34
20241010,123000,253839265,4480,4480,4480,4480,0
20241010,122900,253839265,4480,4480,4480,4480,0
20241010,122800,253839265,4480,4480,4480,4480,1
20241010,122700,253834785,4470,4470,4470,4470,276
20241010,122600,252601065,4475,4475,4475,4475,0
20241010,122500,252601065,4475,4475,4475,4475,54
20241010,122400,252359415,4475,4475,4475,4475,30
20241010,122300,252225165,4480,4480,4480,4480,4
20241010,122200,252207245,4480,4475,4480,4475,166
20241010,122100,251464135,4475,4475,4475,4475,34
20241010,122000,251311985,4475,4475,4475,4475,0
20241010,121900,251311985,4475,4475,4475,4475,30
20241010,121800,251177735,4475,4475,4475,4475,0
20241010,121700,251177735,4475,4475,4475,4475,308
20241010,121600,249799435,4475,4475,4475,4475,80
20241010,121500,249441435,4475,4475,4475,4475,0
20241010,121400,249441435,4475,4475,4475,4475,34
20241010,121300,249289285,4470,4470,4470,4470,0
20241010,121200,249289285,4470,4470,4470,4470,0
20241010,121100,249289285,4470,4475,4475,4470,167
20241010,121000,248542495,4475,4475,4475,4475,33
20241010,120900,248394820,4475,4475,4475,4475,0
20241010,120800,248394820,4475,4475,4475,4475,0
20241010,120700,248394820,4475,4475,4475,4475,34
20241010,120600,248242670,4475,4475,4475,4475,49
20241010,120500,248023395,4475,4475,4475,4475,0
20241010,120400,248023395,4475,4475,4475,4475,37
20241010,120300,247857820,4475,4475,4475,4475,34
20241010,120200,247705670,4475,4475,4475,4475,4
20241010,120100,247687770,4475,4475,4475,4475,20
20241010,120000,247598270,4475,4475,4475,4475,33
20241010,115900,247450595,4475,4475,4475,4475,0
20241010,115800,247450595,4475,4475,4475,4475,0
20241010,115700,247450595,4475,4475,4475,4475,47
20241010,115600,247240270,4475,4475,4475,4475,34
20241010,115500,247088120,4475,4475,4475,4475,0
20241010,115400,247088120,4475,4475,4475,4475,0
20241010,115300,247088120,4475,4475,4475,4475,0
20241010,115200,247088120,4475,4475,4475,4475,33
20241010,115100,246940445,4475,4475,4475,4475,0
20241010,115000,246940445,4475,4475,4475,4475,200
20241010,114900,246045445,4475,4475,4475,4475,32
20241010,114800,245902245,4465,4465,4465,4465,6
20241010,114700,245875455,4470,4470,4470,4470,117
20241010,114600,245352465,4475,4475,4475,4475,223
20241010,114500,244354540,4475,4475,4475,4475,33
20241010,114400,244206865,4475,4475,4475,4475,0
20241010,114300,244206865,4475,4475,4475,4475,200
20241010,114200,243311865,4475,4475,4475,4475,133
20241010,114100,242716690,4470,4470,4470,4470,0
20241010,114000,242716690,4470,4470,4470,4470,16
20241010,113900,242645170,4475,4475,4475,4475,0
20241010,113800,242645170,4475,4475,4475,4475,90
20241010,113700,242242420,4475,4475,4475,4475,0
20241010,113600,242242420,4475,4475,4475,4475,0
20241010,113500,242242420,4475,4475,4475,4475,43
20241010,113400,242049995,4475,4475,4475,4475,0
20241010,113300,242049995,4475,4475,4475,4475,0
20241010,113200,242049995,4475,4475,4475,4475,0
20241010,113100,242049995,4475,4475,4475,4475,34
20241010,113000,241897845,4475,4475,4475,4475,0
20241010,112900,241897845,4475,4475,4475,4475,1
20241010,112800,241893370,4470,4470,4470,4470,0
20241010,112700,241893370,4470,4470,4470,4470,0
20241010,112600,241893370,4470,4470,4470,4470,77
20241010,112500,241549180,4475,4475,4475,4475,200
20241010,112400,240654180,4475,4475,4475,4475,34
20241010,112300,240502030,4470,4470,4470,4470,10
20241010,112200,240457330,4470,4470,4470,4470,75
20241010,112100,240122080,4475,4475,4475,4475,34
20241010,112000,239969930,4475,4475,4475,4475,200
20241010,111900,239074930,4475,4475,4475,4475,200
20241010,111800,238179930,4475,4475,4475,4475,0
20241010,111700,238179930,4475,4470,4475,4470,150
20241010,111600,237509265,4475,4475,4475,4475,12
20241010,111500,237455565,4475,4475,4475,4475,0
20241010,111400,237455565,4475,4475,4475,4475,0
20241010,111300,237455565,4475,4470,4475,4470,5
20241010,111200,237433210,4470,4470,4470,4470,53
20241010,111100,237196300,4470,4470,4470,4470,17
20241010,111000,237120310,4470,4470,4470,4470,49
20241010,110900,236901280,4470,4470,4470,4470,77
20241010,110800,236557090,4470,4470,4470,4470,50
20241010,110700,236333590,4470,4465,4470,4460,158
20241010,110600,235628655,4465,4465,4465,4465,34
20241010,110500,235476845,4465,4465,4465,4465,55
20241010,110400,235231270,4465,4465,4465,4465,49
20241010,110300,235012485,4460,4465,4465,4460,84
20241010,110200,234637430,4465,4460,4465,4460,431
20241010,110100,232714410,4460,4460,4460,4460,51
20241010,110000,232486950,4460,4460,4460,4460,3
20241010,105900,232473570,4460,4460,4460,4460,33
20241010,105800,232326390,4455,4460,4460,4455,173
20241010,105700,231555400,4460,4460,4460,4460,0
20241010,105600,231555400,4460,4460,4460,4460,38
20241010,105500,231385920,4455,4455,4455,4455,30
20241010,105400,231252270,4460,4460,4460,4460,0
20241010,105300,231252270,4460,4460,4460,4460,0
20241010,105200,231252270,4460,4460,4460,4460,1
20241010,105100,231247810,4435,4440,4440,4435,174
20241010,105000,230476115,4440,4440,4440,4440,0
20241010,104900,230476115,4440,4440,4440,4440,2857
20241010,104800,217791035,4435,4435,4435,4435,0
20241010,104700,217791035,4435,4435,4435,4435,100
20241010,104600,217347535,4435,4435,4435,4435,113
20241010,104500,216846380,4440,4440,4440,4440,34
20241010,104400,216695420,4435,4435,4435,4435,0
20241010,104300,216695420,4435,4435,4435,4435,66
20241010,104200,216402710,4435,4435,4435,4435,34
20241010,104100,216251920,4440,4440,4440,4430,12298
20241010,104000,161662860,4440,4455,4455,4440,1617
20241010,103900,154475035,4450,4450,4450,4450,9
20241010,103800,154434985,4460,4460,4460,4460,0
20241010,103700,154434985,4460,4455,4460,4455,31
20241010,103600,154296875,4455,4450,4455,4450,46
20241010,103500,154092045,4445,4445,4445,4445,0
20241010,103400,154092045,4445,4445,4445,4445,0
20241010,103300,154092045,4445,4445,4445,4445,85
20241010,103200,153714220,4445,4445,4445,4445,30
20241010,103100,153580870,4450,4450,4450,4450,0
20241010,103000,153580870,4450,4450,4450,4450,0
20241010,102900,153580870,4450,4450,4450,4450,1
20241010,102800,153576420,4430,4430,4430,4430,0
20241010,102700,153576420,4430,4430,4430,4430,0
20241010,102600,153576420,4430,4430,4430,4430,28
20241010,102500,153452380,4430,4430,4430,4430,281
20241010,102400,152207550,4450,4435,4450,4430,335
20241010,102300,150721940,4455,4455,4455,4455,0
20241010,102200,150721940,4455,4455,4455,4455,0
20241010,102100,150721940,4455,4455,4455,4455,0
20241010,102000,150721940,4455,4455,4455,4455,10
20241010,101900,150677390,4455,4440,4455,4440,169
20241010,101800,149927015,4440,4440,4440,4435,1204
20241010,101700,144581920,4435,4435,4435,4435,421
20241010,101600,142714785,4440,4440,4440,4440,2000
20241010,101500,133834785,4430,4430,4430,4430,0
20241010,101400,133834785,4430,4430,4430,4430,0
20241010,101300,133834785,4430,4430,4430,4430,23
20241010,101200,133732895,4430,4430,4430,4430,34
20241010,101100,133582275,4430,4430,4430,4430,0
20241010,101000,133582275,4430,4430,4430,4430,33
20241010,100900,133436085,4425,4430,4430,4425,199
20241010,100800,132555500,4425,4425,4425,4425,1
20241010,100700,132551075,4430,4430,4430,4430,0
20241010,100600,132551075,4430,4430,4430,4430,34
20241010,100500,132400455,4425,4425,4425,4425,100
20241010,100400,131957955,4430,4430,4430,4430,0
20241010,100300,131957955,4430,4430,4430,4430,34
20241010,100200,131807335,4430,4430,4430,4430,10
20241010,100100,131763035,4430,4440,4440,4430,552
20241010,100000,129317125,4430,4430,4430,4430,52
20241010,095900,129086765,4440,4440,4440,4440,49
20241010,095800,128869205,4440,4440,4440,4440,47
20241010,095700,128660525,4440,4440,4440,4440,1
20241010,095600,128656085,4440,4440,4440,4440,56
20241010,095500,128407445,4425,4425,4425,4425,0
20241010,095400,128407445,4425,4425,4425,4425,0
20241010,095300,128407445,4425,4425,4425,4425,0
20241010,095200,128407445,4425,4425,4425,4425,0
20241010,095100,128407445,4425,4435,4440,4425,4759
20241010,095000,107301005,4435,4435,4435,4420,19664
20241010,094900,20117155,4425,4425,4425,4425,8
20241010,094800,20081755,4425,4425,4425,4425,0
20241010,094700,20081755,4425,4425,4425,4425,0
20241010,094600,20081755,4425,4425,4425,4425,0
20241010,094500,20081755,4425,4435,4435,4425,292
20241010,094400,18789315,4435,4435,4435,4435,0
20241010,094300,18789315,4435,4435,4435,4435,0
20241010,094200,18789315,4435,4435,4435,4435,0
20241010,094100,18789315,4435,4435,4435,4435,2
20241010,094000,18780445,4425,4425,4425,4425,0
20241010,093900,18780445,4425,4425,4425,4425,0
20241010,093800,18780445,4425,4435,4435,4425,134
20241010,093700,18187155,4435,4435,4435,4435,21
20241010,093600,18094020,4425,4425,4425,4425,0
20241010,093500,18094020,4425,4435,4435,4425,154
20241010,093400,17412520,4435,4435,4435,4435,39
20241010,093300,17239555,4435,4435,4435,4430,10
20241010,093200,17195210,4435,4435,4435,4420,134
20241010,093100,16602795,4435,4435,4435,4435,51
20241010,093000,16376610,4435,4435,4435,4435,0
20241010,092900,16376610,4435,4435,4435,4435,0
20241010,092800,16376610,4435,4435,4435,4435,0
20241010,092700,16376610,4435,4415,4435,4415,176
20241010,092600,15598170,4435,4435,4435,4435,0
20241010,092500,15598170,4435,4435,4435,4435,6
20241010,092400,15571560,4435,4435,4435,4435,4
20241010,092300,15553820,4435,4435,4435,4435,126
20241010,092200,14995010,4435,4435,4435,4435,0
20241010,092100,14995010,4435,4435,4435,4435,0
20241010,092000,14995010,4435,4435,4435,4420,29
20241010,091900,14866710,4435,4435,4435,4435,0
20241010,091800,14866710,4435,4440,4440,4425,422
20241010,091700,12994680,4455,4445,4455,4445,88
20241010,091600,12603280,4455,4455,4455,4455,0
20241010,091500,12603280,4455,4450,4455,4450,140
20241010,091400,11980245,4455,4450,4455,4450,8
20241010,091300,11944610,4455,4455,4455,4440,493
20241010,091200,9749615,4455,4445,4455,4445,18
20241010,091100,9669535,4455,4455,4455,4455,48
20241010,091000,9455695,4455,4455,4455,4455,0
20241010,090900,9455695,4455,4455,4455,4455,0
20241010,090800,9455695,4455,4455,4455,4455,0
20241010,090700,9455695,4455,4455,4455,4455,0
20241010,090600,9455695,4455,4455,4455,4440,138
20241010,090500,8842360,4455,4455,4455,4455,0
20241010,090400,8842360,4455,4455,4455,4455,0
20241010,090300,8842360,4455,4455,4455,4455,0
20241010,090200,8842360,4455,4455,4455,4455,0
20241010,090100,8842360,4455,4430,4455,4430,86
20241010,090000,8460980,4455,4450,4455,4430,1902