KissMeData/032750/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192000,182129775,4465,4465,4465,4465,856
20241007,191900,182129775,4465,4465,4465,4465,0
20241007,191800,182129775,4465,4465,4465,4465,0
20241007,191700,182129775,4465,4465,4465,4465,0
20241007,191600,182129775,4465,4465,4465,4465,0
20241007,191500,182129775,4465,4465,4465,4465,0
20241007,191400,182129775,4465,4465,4465,4465,0
20241007,191300,182129775,4465,4465,4465,4465,0
20241007,191200,182129775,4465,4465,4465,4465,0
20241007,191100,182129775,4465,4465,4465,4465,0
20241007,191000,182129775,4465,4465,4465,4465,0
20241007,190900,182129775,4465,4465,4465,4465,0
20241007,190800,182129775,4465,4465,4465,4465,0
20241007,190700,182129775,4465,4465,4465,4465,0
20241007,190600,182129775,4465,4465,4465,4465,0
20241007,190500,182129775,4465,4465,4465,4465,0
20241007,190400,182129775,4465,4465,4465,4465,0
20241007,190300,182129775,4465,4465,4465,4465,0
20241007,190200,182129775,4465,4465,4465,4465,0
20241007,190100,182129775,4465,4465,4465,4465,0
20241007,190000,182129775,4465,4465,4465,4465,0
20241007,185900,182129775,4465,4465,4465,4465,0
20241007,185800,182129775,4465,4465,4465,4465,0
20241007,185700,182129775,4465,4465,4465,4465,0
20241007,185600,182129775,4465,4465,4465,4465,0
20241007,185500,182129775,4465,4465,4465,4465,0
20241007,185400,182129775,4465,4465,4465,4465,0
20241007,185300,182129775,4465,4465,4465,4465,0
20241007,185200,182129775,4465,4465,4465,4465,0
20241007,185100,182129775,4465,4465,4465,4465,0
20241007,185000,182129775,4465,4465,4465,4465,856
20241007,184900,182129775,4465,4465,4465,4465,0
20241007,184800,182129775,4465,4465,4465,4465,0
20241007,184700,182129775,4465,4465,4465,4465,0
20241007,184600,182129775,4465,4465,4465,4465,0
20241007,184500,182129775,4465,4465,4465,4465,0
20241007,184400,182129775,4465,4465,4465,4465,0
20241007,184300,182129775,4465,4465,4465,4465,0
20241007,184200,182129775,4465,4465,4465,4465,0
20241007,184100,182129775,4465,4465,4465,4465,0
20241007,184000,182129775,4465,4465,4465,4465,0
20241007,183900,182129775,4465,4465,4465,4465,0
20241007,183800,182129775,4465,4465,4465,4465,0
20241007,183700,182129775,4465,4465,4465,4465,0
20241007,183600,182129775,4465,4465,4465,4465,0
20241007,183500,182129775,4465,4465,4465,4465,0
20241007,183400,182129775,4465,4465,4465,4465,0
20241007,183300,182129775,4465,4465,4465,4465,0
20241007,183200,182129775,4465,4465,4465,4465,0
20241007,183100,182129775,4465,4465,4465,4465,0
20241007,183000,182129775,4465,4465,4465,4465,0
20241007,182900,182129775,4465,4465,4465,4465,0
20241007,182800,182129775,4465,4465,4465,4465,0
20241007,182700,182129775,4465,4465,4465,4465,0
20241007,182600,182129775,4465,4465,4465,4465,0
20241007,182500,182129775,4465,4465,4465,4465,0
20241007,182400,182129775,4465,4465,4465,4465,0
20241007,182300,182129775,4465,4465,4465,4465,0
20241007,182200,182129775,4465,4465,4465,4465,0
20241007,182100,182129775,4465,4465,4465,4465,0
20241007,182000,182129775,4465,4465,4465,4465,856
20241007,181900,182129775,4465,4465,4465,4465,0
20241007,181800,182129775,4465,4465,4465,4465,0
20241007,181700,182129775,4465,4465,4465,4465,0
20241007,181600,182129775,4465,4465,4465,4465,0
20241007,181500,182129775,4465,4465,4465,4465,0
20241007,181400,182129775,4465,4465,4465,4465,0
20241007,181300,182129775,4465,4465,4465,4465,0
20241007,181200,182129775,4465,4465,4465,4465,0
20241007,181100,182129775,4465,4465,4465,4465,0
20241007,181000,182129775,4465,4465,4465,4465,0
20241007,180900,182129775,4465,4465,4465,4465,0
20241007,180800,182129775,4465,4465,4465,4465,0
20241007,180700,182129775,4465,4465,4465,4465,0
20241007,180600,182129775,4465,4465,4465,4465,0
20241007,180500,182129775,4465,4465,4465,4465,0
20241007,180400,182129775,4465,4465,4465,4465,0
20241007,180300,182129775,4465,4465,4465,4465,0
20241007,180200,182129775,4465,4465,4465,4465,0
20241007,180100,182129775,4465,4465,4465,4465,0
20241007,180000,182129775,4465,4465,4465,4465,0
20241007,175900,182129775,4465,4465,4465,4465,0
20241007,175800,182129775,4465,4465,4465,4465,0
20241007,175700,182129775,4465,4465,4465,4465,0
20241007,175600,182129775,4465,4465,4465,4465,0
20241007,175500,182129775,4465,4465,4465,4465,0
20241007,175400,182129775,4465,4465,4465,4465,0
20241007,175300,182129775,4465,4465,4465,4465,0
20241007,175200,182129775,4465,4465,4465,4465,0
20241007,175100,182129775,4465,4465,4465,4465,0
20241007,175000,182129775,4465,4465,4465,4465,856
20241007,174900,182129775,4465,4465,4465,4465,0
20241007,174800,182129775,4465,4465,4465,4465,0
20241007,174700,182129775,4465,4465,4465,4465,0
20241007,174600,182129775,4465,4465,4465,4465,0
20241007,174500,182129775,4465,4465,4465,4465,0
20241007,174400,182129775,4465,4465,4465,4465,0
20241007,174300,182129775,4465,4465,4465,4465,0
20241007,174200,182129775,4465,4465,4465,4465,0
20241007,174100,182129775,4465,4465,4465,4465,0
20241007,174000,182129775,4465,4465,4465,4465,0
20241007,173900,182129775,4465,4465,4465,4465,0
20241007,173800,182129775,4465,4465,4465,4465,0
20241007,173700,182129775,4465,4465,4465,4465,0
20241007,173600,182129775,4465,4465,4465,4465,0
20241007,173500,182129775,4465,4465,4465,4465,0
20241007,173400,182129775,4465,4465,4465,4465,0
20241007,173300,182129775,4465,4465,4465,4465,0
20241007,173200,182129775,4465,4465,4465,4465,0
20241007,173100,182129775,4465,4465,4465,4465,0
20241007,173000,182129775,4465,4465,4465,4465,0
20241007,172900,182129775,4465,4465,4465,4465,0
20241007,172800,182129775,4465,4465,4465,4465,0
20241007,172700,182129775,4465,4465,4465,4465,0
20241007,172600,182129775,4465,4465,4465,4465,0
20241007,172500,182129775,4465,4465,4465,4465,0
20241007,172400,182129775,4465,4465,4465,4465,0
20241007,172300,182129775,4465,4465,4465,4465,0
20241007,172200,182129775,4465,4465,4465,4465,0
20241007,172100,182129775,4465,4465,4465,4465,0
20241007,172000,182129775,4465,4465,4465,4465,856
20241007,171900,182129775,4465,4465,4465,4465,0
20241007,171800,182129775,4465,4465,4465,4465,0
20241007,171700,182129775,4465,4465,4465,4465,0
20241007,171600,182129775,4465,4465,4465,4465,0
20241007,171500,182129775,4465,4465,4465,4465,0
20241007,171400,182129775,4465,4465,4465,4465,0
20241007,171300,182129775,4465,4465,4465,4465,0
20241007,171200,182129775,4465,4465,4465,4465,0
20241007,171100,182129775,4465,4465,4465,4465,0
20241007,171000,182129775,4465,4465,4465,4465,0
20241007,170900,182129775,4465,4465,4465,4465,0
20241007,170800,182129775,4465,4465,4465,4465,0
20241007,170700,182129775,4465,4465,4465,4465,0
20241007,170600,182129775,4465,4465,4465,4465,0
20241007,170500,182129775,4465,4465,4465,4465,0
20241007,170400,182129775,4465,4465,4465,4465,0
20241007,170300,182129775,4465,4465,4465,4465,0
20241007,170200,182129775,4465,4465,4465,4465,0
20241007,170100,182129775,4465,4465,4465,4465,0
20241007,170000,182129775,4465,4465,4465,4465,0
20241007,165900,182129775,4465,4465,4465,4465,0
20241007,165800,182129775,4465,4465,4465,4465,0
20241007,165700,182129775,4465,4465,4465,4465,0
20241007,165600,182129775,4465,4465,4465,4465,0
20241007,165500,182129775,4465,4465,4465,4465,0
20241007,165400,182129775,4465,4465,4465,4465,0
20241007,165300,182129775,4465,4465,4465,4465,0
20241007,165200,182129775,4465,4465,4465,4465,0
20241007,165100,182129775,4465,4465,4465,4465,0
20241007,165000,182129775,4465,4465,4465,4465,856
20241007,164900,182129775,4465,4465,4465,4465,0
20241007,164800,182129775,4465,4465,4465,4465,0
20241007,164700,182129775,4465,4465,4465,4465,0
20241007,164600,182129775,4465,4465,4465,4465,0
20241007,164500,182129775,4465,4465,4465,4465,0
20241007,164400,182129775,4465,4465,4465,4465,0
20241007,164300,182129775,4465,4465,4465,4465,0
20241007,164200,182129775,4465,4465,4465,4465,0
20241007,164100,182129775,4465,4465,4465,4465,0
20241007,164000,182129775,4465,4465,4465,4465,0
20241007,163900,182129775,4465,4465,4465,4465,0
20241007,163800,182129775,4465,4465,4465,4465,0
20241007,163700,182129775,4465,4465,4465,4465,0
20241007,163600,182129775,4465,4465,4465,4465,0
20241007,163500,182129775,4465,4465,4465,4465,0
20241007,163400,182129775,4465,4465,4465,4465,0
20241007,163300,182129775,4465,4465,4465,4465,0
20241007,163200,182129775,4465,4465,4465,4465,0
20241007,163100,182129775,4465,4465,4465,4465,0
20241007,163000,182129775,4465,4465,4465,4465,0
20241007,162900,182129775,4465,4465,4465,4465,0
20241007,162800,182129775,4465,4465,4465,4465,0
20241007,162700,182129775,4465,4465,4465,4465,0
20241007,162600,182129775,4465,4465,4465,4465,0
20241007,162500,182129775,4465,4465,4465,4465,0
20241007,162400,182129775,4465,4465,4465,4465,0
20241007,162300,182129775,4465,4465,4465,4465,0
20241007,162200,182129775,4465,4465,4465,4465,0
20241007,162100,182129775,4465,4465,4465,4465,0
20241007,162000,182129775,4465,4465,4465,4465,856
20241007,161900,182129775,4465,4465,4465,4465,0
20241007,161800,182129775,4465,4465,4465,4465,0
20241007,161700,182129775,4465,4465,4465,4465,0
20241007,161600,182129775,4465,4465,4465,4465,0
20241007,161500,182129775,4465,4465,4465,4465,0
20241007,161400,182129775,4465,4465,4465,4465,0
20241007,161300,182129775,4465,4465,4465,4465,0
20241007,161200,182129775,4465,4465,4465,4465,0
20241007,161100,182129775,4465,4465,4465,4465,0
20241007,161000,182129775,4465,4465,4465,4465,0
20241007,160900,182129775,4465,4465,4465,4465,0
20241007,160800,182129775,4465,4465,4465,4465,0
20241007,160700,182129775,4465,4465,4465,4465,0
20241007,160600,182129775,4465,4465,4465,4465,0
20241007,160500,182129775,4465,4465,4465,4465,0
20241007,160400,182129775,4465,4465,4465,4465,0
20241007,160300,182129775,4465,4465,4465,4465,0
20241007,160200,182129775,4465,4465,4465,4465,0
20241007,160100,182129775,4465,4465,4465,4465,0
20241007,160000,182129775,4465,4465,4465,4465,0
20241007,155900,182129775,4465,4465,4465,4465,0
20241007,155800,182129775,4465,4465,4465,4465,0
20241007,155700,182129775,4465,4465,4465,4465,0
20241007,155600,182129775,4465,4465,4465,4465,0
20241007,155500,182129775,4465,4465,4465,4465,0
20241007,155400,182129775,4465,4465,4465,4465,0
20241007,155300,182129775,4465,4465,4465,4465,0
20241007,155200,182129775,4465,4465,4465,4465,0
20241007,155100,182129775,4465,4465,4465,4465,0
20241007,155000,182129775,4465,4465,4465,4465,856
20241007,154900,182129775,4465,4465,4465,4465,0
20241007,154800,182129775,4465,4465,4465,4465,0
20241007,154700,182129775,4465,4465,4465,4465,0
20241007,154600,182129775,4465,4465,4465,4465,0
20241007,154500,182129775,4465,4465,4465,4465,0
20241007,154400,182129775,4465,4465,4465,4465,0
20241007,154300,182129775,4465,4465,4465,4465,0
20241007,154200,182129775,4465,4465,4465,4465,0
20241007,154100,182129775,4465,4465,4465,4465,0
20241007,154000,182129775,4465,4465,4465,4465,0
20241007,153900,182129775,4465,4465,4465,4465,0
20241007,153800,182129775,4465,4465,4465,4465,0
20241007,153700,182129775,4465,4465,4465,4465,0
20241007,153600,182129775,4465,4465,4465,4465,0
20241007,153500,182129775,4465,4465,4465,4465,0
20241007,153400,182129775,4465,4465,4465,4465,0
20241007,153300,182129775,4465,4465,4465,4465,0
20241007,153200,182129775,4465,4465,4465,4465,0
20241007,153100,182129775,4465,4465,4465,4465,0
20241007,153000,182129775,4465,4465,4465,4465,856
20241007,152900,178307735,4455,4455,4455,4455,0
20241007,152800,178307735,4455,4455,4455,4455,0
20241007,152700,178307735,4455,4455,4455,4455,0
20241007,152600,178307735,4455,4455,4455,4455,0
20241007,152500,178307735,4455,4455,4455,4455,0
20241007,152400,178307735,4455,4455,4455,4455,0
20241007,152300,178307735,4455,4455,4455,4455,0
20241007,152200,178307735,4455,4455,4455,4455,0
20241007,152100,178307735,4455,4455,4455,4455,0
20241007,152000,178307735,4455,4455,4455,4455,0
20241007,151900,178307735,4455,4460,4465,4455,439
20241007,151800,176350980,4465,4465,4465,4455,112
20241007,151700,175850910,4465,4460,4465,4460,1168
20241007,151600,170641620,4455,4455,4455,4455,200
20241007,151500,169750620,4460,4460,4460,4460,0
20241007,151400,169750620,4460,4460,4460,4460,2
20241007,151300,169741700,4455,4455,4455,4440,353
20241007,151200,168170585,4440,4440,4440,4440,100
20241007,151100,167726585,4455,4455,4455,4455,0
20241007,151000,167726585,4455,4440,4455,4440,318
20241007,150900,166312995,4445,4455,4455,4445,802
20241007,150800,162745105,4455,4455,4455,4455,105
20241007,150700,162277330,4455,4455,4455,4455,224
20241007,150600,161279410,4455,4455,4455,4455,0
20241007,150500,161279410,4455,4455,4455,4455,0
20241007,150400,161279410,4455,4455,4455,4455,1
20241007,150300,161274955,4440,4440,4440,4440,1
20241007,150200,161270515,4455,4440,4455,4440,89
20241007,150100,160875340,4455,4450,4455,4450,2
20241007,150000,160866435,4445,4450,4450,4440,1268
20241007,145900,155234385,4455,4455,4455,4455,0
20241007,145800,155234385,4455,4455,4455,4455,0
20241007,145700,155234385,4455,4455,4455,4455,268
20241007,145600,154040445,4455,4455,4455,4455,7
20241007,145500,154009260,4455,4455,4455,4455,0
20241007,145400,154009260,4455,4455,4455,4455,0
20241007,145300,154009260,4455,4455,4455,4455,0
20241007,145200,154009260,4455,4450,4455,4450,201
20241007,145100,153114805,4445,4450,4450,4445,29
20241007,145000,152985890,4445,4445,4445,4445,100
20241007,144900,152541390,4450,4450,4450,4450,0
20241007,144800,152541390,4450,4455,4460,4450,18
20241007,144700,152461235,4450,4455,4455,4450,51
20241007,144600,152234035,4455,4445,4455,4445,44
20241007,144500,152038445,4445,4445,4445,4445,126
20241007,144400,151478375,4460,4450,4460,4450,786
20241007,144300,147980270,4450,4445,4450,4445,647
20241007,144200,145104340,4445,4445,4450,4445,885
20241007,144100,141170510,4445,4445,4445,4445,11
20241007,144000,141121615,4445,4450,4450,4445,115
20241007,143900,140610430,4445,4450,4450,4445,157
20241007,143800,139912060,4450,4450,4450,4450,1
20241007,143700,139907610,4445,4445,4445,4445,0
20241007,143600,139907610,4445,4445,4445,4445,0
20241007,143500,139907610,4445,4445,4445,4445,0
20241007,143400,139907610,4445,4445,4445,4445,1
20241007,143300,139903165,4440,4445,4445,4440,144
20241007,143200,139263600,4440,4440,4440,4440,10
20241007,143100,139219200,4440,4450,4450,4440,2
20241007,143000,139210310,4450,4450,4450,4450,0
20241007,142900,139210310,4450,4440,4450,4440,31
20241007,142800,139072515,4435,4440,4440,4435,55
20241007,142700,138828480,4445,4445,4445,4445,0
20241007,142600,138828480,4445,4445,4445,4445,0
20241007,142500,138828480,4445,4445,4445,4445,0
20241007,142400,138828480,4445,4445,4450,4445,105
20241007,142300,138361745,4445,4445,4445,4445,12
20241007,142200,138308405,4450,4450,4450,4450,0
20241007,142100,138308405,4450,4450,4450,4450,0
20241007,142000,138308405,4450,4450,4450,4450,0
20241007,141900,138308405,4450,4445,4450,4445,420
20241007,141800,136441210,4445,4445,4445,4445,5
20241007,141700,136418985,4440,4440,4440,4440,0
20241007,141600,136418985,4440,4440,4440,4440,0
20241007,141500,136418985,4440,4445,4445,4440,21
20241007,141400,136325645,4440,4440,4440,4440,330
20241007,141300,134860445,4440,4440,4440,4440,164
20241007,141200,134132285,4440,4440,4440,4440,0
20241007,141100,134132285,4440,4440,4440,4440,3
20241007,141000,134118965,4435,4435,4435,4435,8
20241007,140900,134083485,4435,4435,4435,4435,10
20241007,140800,134039135,4440,4440,4440,4440,3
20241007,140700,134025815,4435,4435,4435,4435,100
20241007,140600,133582315,4440,4440,4440,4440,0
20241007,140500,133582315,4440,4440,4440,4440,22
20241007,140400,133484635,4440,4440,4440,4440,3
20241007,140300,133471315,4435,4435,4435,4435,235
20241007,140200,132429090,4435,4435,4435,4435,0
20241007,140100,132429090,4435,4435,4435,4435,0
20241007,140000,132429090,4435,4435,4435,4435,10
20241007,135900,132384740,4435,4435,4435,4435,70
20241007,135800,132074290,4435,4435,4435,4435,0
20241007,135700,132074290,4435,4435,4435,4435,0
20241007,135600,132074290,4435,4435,4435,4435,2
20241007,135500,132065420,4435,4435,4435,4435,0
20241007,135400,132065420,4435,4435,4435,4435,0
20241007,135300,132065420,4435,4435,4435,4435,0
20241007,135200,132065420,4435,4435,4435,4435,100
20241007,135100,131621920,4435,4435,4435,4435,23
20241007,135000,131519915,4435,4435,4435,4435,1
20241007,134900,131515480,4435,4430,4435,4430,306
20241007,134800,130158400,4435,4435,4435,4435,0
20241007,134700,130158400,4435,4435,4435,4435,0
20241007,134600,130158400,4435,4440,4440,4435,27
20241007,134500,130038640,4435,4435,4435,4435,0
20241007,134400,130038640,4435,4435,4435,4435,5
20241007,134300,130016465,4425,4425,4425,4425,10
20241007,134200,129972215,4450,4450,4450,4450,0
20241007,134100,129972215,4450,4450,4450,4450,0
20241007,134000,129972215,4450,4435,4450,4420,330
20241007,133900,128511480,4450,4450,4450,4450,100
20241007,133800,128066480,4445,4445,4445,4445,200
20241007,133700,127177480,4445,4440,4445,4435,12
20241007,133600,127124200,4440,4430,4440,4430,68
20241007,133500,126822380,4430,4430,4430,4430,0
20241007,133400,126822380,4430,4440,4440,4430,102
20241007,133300,126369520,4440,4440,4440,4440,0
20241007,133200,126369520,4440,4440,4440,4440,0
20241007,133100,126369520,4440,4440,4440,4440,48
20241007,133000,126156400,4435,4435,4435,4435,42
20241007,132900,125970130,4435,4435,4435,4435,0
20241007,132800,125970130,4435,4435,4435,4435,253
20241007,132700,124848075,4430,4430,4430,4430,0
20241007,132600,124848075,4430,4430,4430,4430,0
20241007,132500,124848075,4430,4430,4430,4430,6
20241007,132400,124821495,4430,4430,4430,4430,4
20241007,132300,124803775,4435,4435,4435,4435,0
20241007,132200,124803775,4435,4435,4435,4435,1
20241007,132100,124799340,4425,4425,4425,4425,0
20241007,132000,124799340,4425,4435,4435,4425,31
20241007,131900,124662155,4425,4425,4425,4425,2
20241007,131800,124653305,4435,4435,4435,4435,0
20241007,131700,124653305,4435,4435,4435,4435,1
20241007,131600,124648870,4420,4435,4435,4420,4
20241007,131500,124631145,4435,4435,4435,4435,0
20241007,131400,124631145,4435,4435,4435,4435,0
20241007,131300,124631145,4435,4435,4435,4435,0
20241007,131200,124631145,4435,4435,4435,4435,0
20241007,131100,124631145,4435,4435,4435,4435,74
20241007,131000,124302955,4425,4425,4425,4425,0
20241007,130900,124302955,4425,4425,4425,4425,0
20241007,130800,124302955,4425,4425,4425,4425,166
20241007,130700,123568405,4435,4435,4435,4435,0
20241007,130600,123568405,4435,4435,4435,4435,1
20241007,130500,123563970,4435,4425,4435,4425,5
20241007,130400,123541835,4420,4420,4420,4420,0
20241007,130300,123541835,4420,4425,4425,4420,100
20241007,130200,123099825,4425,4425,4425,4425,31
20241007,130100,122962650,4425,4425,4425,4425,3
20241007,130000,122949375,4425,4425,4425,4425,30
20241007,125900,122816625,4425,4415,4425,4415,530
20241007,125800,120471675,4415,4415,4415,4415,1
20241007,125700,120467260,4425,4425,4425,4425,0
20241007,125600,120467260,4425,4415,4425,4415,31
20241007,125500,120330385,4415,4415,4415,4415,50
20241007,125400,120109635,4420,4420,4420,4420,20
20241007,125300,120021235,4420,4420,4420,4420,0
20241007,125200,120021235,4420,4420,4420,4420,10
20241007,125100,119977035,4420,4420,4420,4420,3
20241007,125000,119963775,4415,4415,4415,4415,285
20241007,124900,118705500,4415,4415,4415,4415,0
20241007,124800,118705500,4415,4415,4415,4415,6
20241007,124700,118679010,4420,4420,4420,4420,0
20241007,124600,118679010,4420,4420,4420,4420,1
20241007,124500,118674590,4415,4410,4415,4410,45
20241007,124400,118475935,4415,4415,4415,4415,0
20241007,124300,118475935,4415,4415,4415,4415,69
20241007,124200,118171300,4415,4415,4415,4415,0
20241007,124100,118171300,4415,4415,4415,4415,551
20241007,124000,115738635,4420,4420,4420,4420,0
20241007,123900,115738635,4420,4420,4420,4420,3
20241007,123800,115725375,4420,4420,4420,4420,18
20241007,123700,115645815,4420,4420,4420,4420,63
20241007,123600,115367355,4420,4420,4420,4420,49
20241007,123500,115150775,4425,4425,4425,4425,0
20241007,123400,115150775,4425,4425,4425,4425,31
20241007,123300,115013600,4425,4425,4425,4425,0
20241007,123200,115013600,4425,4425,4425,4425,0
20241007,123100,115013600,4425,4425,4425,4425,3
20241007,123000,115000325,4425,4425,4425,4425,0
20241007,122900,115000325,4425,4425,4425,4425,0
20241007,122800,115000325,4425,4425,4425,4425,6
20241007,122700,114973775,4425,4425,4425,4425,0
20241007,122600,114973775,4425,4425,4425,4425,1
20241007,122500,114969350,4420,4420,4420,4420,100
20241007,122400,114527350,4420,4420,4420,4420,0
20241007,122300,114527350,4420,4425,4425,4420,16
20241007,122200,114456605,4425,4425,4425,4425,0
20241007,122100,114456605,4425,4425,4425,4425,5
20241007,122000,114434480,4435,4435,4435,4435,0
20241007,121900,114434480,4435,4435,4435,4435,0
20241007,121800,114434480,4435,4435,4435,4435,0
20241007,121700,114434480,4435,4435,4435,4435,0
20241007,121600,114434480,4435,4435,4435,4415,3006
20241007,121500,101145395,4440,4440,4440,4440,0
20241007,121400,101145395,4440,4435,4440,4435,10
20241007,121300,101101040,4425,4425,4425,4425,0
20241007,121200,101101040,4425,4425,4425,4425,79
20241007,121100,100751465,4430,4430,4430,4430,0
20241007,121000,100751465,4430,4430,4430,4430,250
20241007,120900,99643965,4435,4435,4435,4435,13
20241007,120800,99586310,4435,4435,4435,4435,7
20241007,120700,99555265,4435,4435,4435,4435,0
20241007,120600,99555265,4435,4435,4435,4435,3
20241007,120500,99541960,4435,4435,4435,4435,0
20241007,120400,99541960,4435,4435,4435,4435,0
20241007,120300,99541960,4435,4435,4435,4435,3
20241007,120200,99528655,4435,4435,4435,4435,90
20241007,120100,99129505,4440,4440,4440,4440,3
20241007,120000,99116185,4440,4440,4440,4440,0
20241007,115900,99116185,4440,4440,4440,4440,200
20241007,115800,98228185,4440,4435,4440,4435,212
20241007,115700,97287955,4435,4435,4435,4435,0
20241007,115600,97287955,4435,4435,4435,4435,0
20241007,115500,97287955,4435,4435,4435,4435,0
20241007,115400,97287955,4435,4435,4435,4435,0
20241007,115300,97287955,4435,4435,4435,4435,1
20241007,115200,97283520,4435,4435,4435,4435,0
20241007,115100,97283520,4435,4435,4435,4435,0
20241007,115000,97283520,4435,4435,4435,4435,0
20241007,114900,97283520,4435,4435,4435,4435,0
20241007,114800,97283520,4435,4435,4435,4435,6
20241007,114700,97256910,4435,4430,4435,4430,22
20241007,114600,97159445,4430,4430,4430,4430,3
20241007,114500,97146155,4430,4430,4430,4430,0
20241007,114400,97146155,4430,4430,4430,4430,3
20241007,114300,97132865,4430,4430,4430,4430,0
20241007,114200,97132865,4430,4430,4430,4430,0
20241007,114100,97132865,4430,4430,4430,4430,0
20241007,114000,97132865,4430,4430,4430,4430,0
20241007,113900,97132865,4430,4430,4430,4430,1
20241007,113800,97128435,4425,4425,4425,4425,64
20241007,113700,96845235,4425,4425,4425,4425,0
20241007,113600,96845235,4425,4425,4430,4425,65
20241007,113500,96557565,4425,4425,4425,4425,0
20241007,113400,96557565,4425,4425,4425,4425,33
20241007,113300,96411540,4425,4425,4425,4425,1
20241007,113200,96407115,4420,4420,4420,4420,0
20241007,113100,96407115,4420,4420,4420,4420,10
20241007,113000,96362915,4425,4425,4425,4425,0
20241007,112900,96362915,4425,4425,4425,4425,1
20241007,112800,96358490,4420,4420,4420,4420,0
20241007,112700,96358490,4420,4420,4420,4420,1
20241007,112600,96354070,4425,4425,4425,4425,24
20241007,112500,96247870,4425,4425,4425,4425,0
20241007,112400,96247870,4425,4425,4425,4425,0
20241007,112300,96247870,4425,4425,4425,4425,0
20241007,112200,96247870,4425,4425,4425,4425,0
20241007,112100,96247870,4425,4425,4425,4425,48
20241007,112000,96035470,4430,4430,4430,4430,0
20241007,111900,96035470,4430,4430,4430,4430,0
20241007,111800,96035470,4430,4430,4430,4430,0
20241007,111700,96035470,4430,4430,4430,4430,0
20241007,111600,96035470,4430,4430,4430,4430,3
20241007,111500,96022180,4430,4430,4430,4430,0
20241007,111400,96022180,4430,4430,4430,4430,0
20241007,111300,96022180,4430,4430,4430,4430,3
20241007,111200,96008890,4430,4430,4430,4430,0
20241007,111100,96008890,4430,4430,4430,4430,0
20241007,111000,96008890,4430,4430,4430,4430,0
20241007,110900,96008890,4430,4430,4430,4430,0
20241007,110800,96008890,4430,4430,4430,4430,0
20241007,110700,96008890,4430,4430,4430,4430,1
20241007,110600,96004460,4425,4425,4425,4425,103
20241007,110500,95548685,4425,4425,4425,4425,0
20241007,110400,95548685,4425,4425,4425,4425,0
20241007,110300,95548685,4425,4425,4425,4425,3
20241007,110200,95535410,4425,4425,4425,4425,10
20241007,110100,95491160,4430,4430,4430,4430,20
20241007,110000,95402560,4430,4430,4430,4430,1
20241007,105900,95398130,4430,4430,4430,4430,1
20241007,105800,95393700,4425,4425,4425,4425,105
20241007,105700,94929075,4425,4425,4425,4425,2
20241007,105600,94920225,4425,4425,4425,4425,0
20241007,105500,94920225,4425,4425,4425,4425,0
20241007,105400,94920225,4425,4425,4425,4425,514
20241007,105300,92645775,4425,4430,4430,4425,258
20241007,105200,91503945,4430,4430,4430,4430,1
20241007,105100,91499515,4425,4425,4425,4425,0
20241007,105000,91499515,4425,4425,4425,4425,29
20241007,104900,91371190,4435,4430,4435,4430,201
20241007,104800,90480755,4430,4430,4430,4430,100
20241007,104700,90037755,4430,4430,4430,4430,0
20241007,104600,90037755,4430,4430,4430,4430,24
20241007,104500,89931435,4430,4430,4430,4430,224
20241007,104400,88939115,4435,4435,4435,4435,103
20241007,104300,88482310,4430,4430,4430,4430,0
20241007,104200,88482310,4430,4430,4430,4430,0
20241007,104100,88482310,4430,4435,4435,4430,4
20241007,104000,88464575,4430,4430,4430,4430,1
20241007,103900,88460145,4435,4435,4435,4435,5
20241007,103800,88437970,4435,4435,4435,4435,0
20241007,103700,88437970,4435,4435,4435,4435,0
20241007,103600,88437970,4435,4435,4435,4435,3
20241007,103500,88424665,4435,4435,4435,4435,0
20241007,103400,88424665,4435,4435,4435,4435,0
20241007,103300,88424665,4435,4435,4435,4435,0
20241007,103200,88424665,4435,4435,4435,4435,0
20241007,103100,88424665,4435,4420,4435,4420,29
20241007,103000,88296470,4435,4420,4435,4420,3
20241007,102900,88283180,4420,4425,4425,4420,754
20241007,102800,84950485,4435,4435,4435,4435,0
20241007,102700,84950485,4435,4435,4435,4435,0
20241007,102600,84950485,4435,4435,4435,4435,0
20241007,102500,84950485,4435,4420,4435,4420,5
20241007,102400,84928370,4435,4435,4435,4435,0
20241007,102300,84928370,4435,4430,4435,4420,1284
20241007,102200,79250145,4435,4440,4440,4435,10
20241007,102100,79205765,4440,4440,4440,4440,0
20241007,102000,79205765,4440,4435,4440,4435,20
20241007,101900,79117060,4440,4440,4440,4440,0
20241007,101800,79117060,4440,4440,4440,4440,12
20241007,101700,79063780,4445,4445,4445,4445,66
20241007,101600,78770410,4450,4450,4450,4450,62
20241007,101500,78494510,4445,4440,4445,4440,52
20241007,101400,78263460,4435,4435,4435,4435,59
20241007,101300,78001795,4430,4440,4440,4430,89
20241007,101200,77607360,4440,4440,4440,4440,29
20241007,101100,77478600,4440,4440,4440,4440,0
20241007,101000,77478600,4440,4440,4440,4440,21
20241007,100900,77385360,4440,4445,4445,4440,244
20241007,100800,76301985,4440,4440,4440,4440,0
20241007,100700,76301985,4440,4445,4445,4440,97
20241007,100600,75871300,4445,4445,4445,4445,0
20241007,100500,75871300,4445,4445,4445,4445,0
20241007,100400,75871300,4445,4445,4445,4445,705
20241007,100300,72737575,4455,4455,4455,4455,1
20241007,100200,72733120,4440,4440,4440,4440,0
20241007,100100,72733120,4440,4445,4445,4440,10
20241007,100000,72688710,4450,4450,4450,4450,672
20241007,095900,69698310,4450,4450,4450,4450,0
20241007,095800,69698310,4450,4450,4450,4450,9
20241007,095700,69658260,4450,4450,4450,4450,122
20241007,095600,69115360,4450,4440,4455,4440,161
20241007,095500,68399010,4440,4440,4440,4440,70
20241007,095400,68088210,4440,4450,4455,4440,151
20241007,095300,67416655,4445,4430,4445,4430,1138
20241007,095200,62363770,4440,4425,4440,4425,198
20241007,095100,61487200,4425,4425,4425,4425,1
20241007,095000,61482775,4420,4420,4420,4420,43
20241007,094900,61292715,4415,4415,4415,4415,18
20241007,094800,61213245,4415,4415,4415,4415,1
20241007,094700,61208830,4405,4410,4410,4405,654
20241007,094600,58327180,4415,4415,4415,4410,153
20241007,094500,57652425,4410,4420,4420,4410,837
20241007,094400,53958970,4420,4420,4420,4420,1
20241007,094300,53954550,4425,4425,4425,4425,0
20241007,094200,53954550,4425,4425,4425,4425,0
20241007,094100,53954550,4425,4425,4425,4425,180
20241007,094000,53158050,4425,4410,4425,4410,7
20241007,093900,53127165,4425,4425,4425,4425,0
20241007,093800,53127165,4425,4425,4425,4425,0
20241007,093700,53127165,4425,4425,4425,4425,2
20241007,093600,53118315,4425,4420,4425,4405,1321
20241007,093500,47297460,4415,4415,4415,4415,0
20241007,093400,47297460,4415,4425,4425,4415,331
20241007,093300,45836085,4415,4415,4415,4415,90
20241007,093200,45438735,4415,4415,4415,4415,0
20241007,093100,45438735,4415,4410,4415,4410,4
20241007,093000,45421080,4415,4415,4415,4415,0
20241007,092900,45421080,4415,4415,4415,4415,0
20241007,092800,45421080,4415,4410,4415,4410,6
20241007,092700,45394605,4415,4415,4415,4415,1
20241007,092600,45390190,4410,4410,4410,4405,667
20241007,092500,42449220,4410,4410,4410,4410,762
20241007,092400,39088800,4410,4420,4420,4410,127
20241007,092300,38527925,4415,4425,4425,4415,29
20241007,092200,38399880,4415,4415,4415,4415,1
20241007,092100,38395465,4420,4420,4420,4410,348
20241007,092000,36859240,4425,4425,4425,4425,11
20241007,091900,36810565,4425,4425,4425,4425,1
20241007,091800,36806140,4420,4420,4420,4420,55
20241007,091700,36563040,4425,4425,4430,4425,382
20241007,091600,34871210,4425,4425,4425,4425,6
20241007,091500,34844660,4410,4410,4410,4410,0
20241007,091400,34844660,4410,4415,4415,4410,113
20241007,091300,34345820,4410,4410,4410,4410,1697
20241007,091200,26862050,4405,4405,4405,4405,0
20241007,091100,26862050,4405,4415,4415,4405,2500
20241007,091000,15845630,4430,4415,4430,4415,420
20241007,090900,13991180,4415,4430,4430,4415,266
20241007,090800,12816705,4430,4430,4430,4430,1
20241007,090700,12812275,4425,4405,4430,4405,181
20241007,090600,12013975,4405,4420,4420,4400,917
20241007,090500,7973445,4420,4430,4430,4420,9
20241007,090400,7933625,4410,4415,4415,4410,5
20241007,090300,7911555,4420,4430,4430,4420,12
20241007,090200,7858445,4410,4410,4410,4410,1
20241007,090100,7854035,4425,4430,4430,4415,1144
20241007,090000,2790900,4450,4430,4450,4425,630