KissMeData/042500/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,192600,225533915,4810,4810,4810,4810,1414
20241002,192500,225533915,4810,4810,4810,4810,0
20241002,192400,225533915,4810,4810,4810,4810,0
20241002,192300,225533915,4810,4810,4810,4810,0
20241002,192200,225533915,4810,4810,4810,4810,0
20241002,192100,225533915,4810,4810,4810,4810,0
20241002,192000,225533915,4810,4810,4810,4810,0
20241002,191900,225533915,4810,4810,4810,4810,0
20241002,191800,225533915,4810,4810,4810,4810,0
20241002,191700,225533915,4810,4810,4810,4810,0
20241002,191600,225533915,4810,4810,4810,4810,0
20241002,191500,225533915,4810,4810,4810,4810,0
20241002,191400,225533915,4810,4810,4810,4810,0
20241002,191300,225533915,4810,4810,4810,4810,0
20241002,191200,225533915,4810,4810,4810,4810,0
20241002,191100,225533915,4810,4810,4810,4810,0
20241002,191000,225533915,4810,4810,4810,4810,0
20241002,190900,225533915,4810,4810,4810,4810,0
20241002,190800,225533915,4810,4810,4810,4810,0
20241002,190700,225533915,4810,4810,4810,4810,0
20241002,190600,225533915,4810,4810,4810,4810,0
20241002,190500,225533915,4810,4810,4810,4810,0
20241002,190400,225533915,4810,4810,4810,4810,0
20241002,190300,225533915,4810,4810,4810,4810,0
20241002,190200,225533915,4810,4810,4810,4810,0
20241002,190100,225533915,4810,4810,4810,4810,0
20241002,190000,225533915,4810,4810,4810,4810,0
20241002,185900,225533915,4810,4810,4810,4810,0
20241002,185800,225533915,4810,4810,4810,4810,0
20241002,185700,225533915,4810,4810,4810,4810,0
20241002,185600,225533915,4810,4810,4810,4810,1414
20241002,185500,225533915,4810,4810,4810,4810,0
20241002,185400,225533915,4810,4810,4810,4810,0
20241002,185300,225533915,4810,4810,4810,4810,0
20241002,185200,225533915,4810,4810,4810,4810,0
20241002,185100,225533915,4810,4810,4810,4810,0
20241002,185000,225533915,4810,4810,4810,4810,0
20241002,184900,225533915,4810,4810,4810,4810,0
20241002,184800,225533915,4810,4810,4810,4810,0
20241002,184700,225533915,4810,4810,4810,4810,0
20241002,184600,225533915,4810,4810,4810,4810,0
20241002,184500,225533915,4810,4810,4810,4810,0
20241002,184400,225533915,4810,4810,4810,4810,0
20241002,184300,225533915,4810,4810,4810,4810,0
20241002,184200,225533915,4810,4810,4810,4810,0
20241002,184100,225533915,4810,4810,4810,4810,0
20241002,184000,225533915,4810,4810,4810,4810,0
20241002,183900,225533915,4810,4810,4810,4810,0
20241002,183800,225533915,4810,4810,4810,4810,0
20241002,183700,225533915,4810,4810,4810,4810,0
20241002,183600,225533915,4810,4810,4810,4810,0
20241002,183500,225533915,4810,4810,4810,4810,0
20241002,183400,225533915,4810,4810,4810,4810,0
20241002,183300,225533915,4810,4810,4810,4810,0
20241002,183200,225533915,4810,4810,4810,4810,0
20241002,183100,225533915,4810,4810,4810,4810,0
20241002,183000,225533915,4810,4810,4810,4810,0
20241002,182900,225533915,4810,4810,4810,4810,0
20241002,182800,225533915,4810,4810,4810,4810,0
20241002,182700,225533915,4810,4810,4810,4810,0
20241002,182600,225533915,4810,4810,4810,4810,1414
20241002,182500,225533915,4810,4810,4810,4810,0
20241002,182400,225533915,4810,4810,4810,4810,0
20241002,182300,225533915,4810,4810,4810,4810,0
20241002,182200,225533915,4810,4810,4810,4810,0
20241002,182100,225533915,4810,4810,4810,4810,0
20241002,182000,225533915,4810,4810,4810,4810,0
20241002,181900,225533915,4810,4810,4810,4810,0
20241002,181800,225533915,4810,4810,4810,4810,0
20241002,181700,225533915,4810,4810,4810,4810,0
20241002,181600,225533915,4810,4810,4810,4810,0
20241002,181500,225533915,4810,4810,4810,4810,0
20241002,181400,225533915,4810,4810,4810,4810,0
20241002,181300,225533915,4810,4810,4810,4810,0
20241002,181200,225533915,4810,4810,4810,4810,0
20241002,181100,225533915,4810,4810,4810,4810,0
20241002,181000,225533915,4810,4810,4810,4810,0
20241002,180900,225533915,4810,4810,4810,4810,0
20241002,180800,225533915,4810,4810,4810,4810,0
20241002,180700,225533915,4810,4810,4810,4810,0
20241002,180600,225533915,4810,4810,4810,4810,0
20241002,180500,225533915,4810,4810,4810,4810,0
20241002,180400,225533915,4810,4810,4810,4810,0
20241002,180300,225533915,4810,4810,4810,4810,0
20241002,180200,225533915,4810,4810,4810,4810,0
20241002,180100,225533915,4810,4810,4810,4810,0
20241002,180000,225533915,4810,4810,4810,4810,0
20241002,175900,225533915,4810,4810,4810,4810,0
20241002,175800,225533915,4810,4810,4810,4810,0
20241002,175700,225533915,4810,4810,4810,4810,0
20241002,175600,225533915,4810,4810,4810,4810,1414
20241002,175500,225533915,4810,4810,4810,4810,0
20241002,175400,225533915,4810,4810,4810,4810,0
20241002,175300,225533915,4810,4810,4810,4810,0
20241002,175200,225533915,4810,4810,4810,4810,0
20241002,175100,225533915,4810,4810,4810,4810,0
20241002,175000,225533915,4810,4810,4810,4810,0
20241002,174900,225533915,4810,4810,4810,4810,0
20241002,174800,225533915,4810,4810,4810,4810,0
20241002,174700,225533915,4810,4810,4810,4810,0
20241002,174600,225533915,4810,4810,4810,4810,0
20241002,174500,225533915,4810,4810,4810,4810,0
20241002,174400,225533915,4810,4810,4810,4810,0
20241002,174300,225533915,4810,4810,4810,4810,0
20241002,174200,225533915,4810,4810,4810,4810,0
20241002,174100,225533915,4810,4810,4810,4810,0
20241002,174000,225533915,4810,4810,4810,4810,0
20241002,173900,225533915,4810,4810,4810,4810,0
20241002,173800,225533915,4810,4810,4810,4810,0
20241002,173700,225533915,4810,4810,4810,4810,0
20241002,173600,225533915,4810,4810,4810,4810,0
20241002,173500,225533915,4810,4810,4810,4810,0
20241002,173400,225533915,4810,4810,4810,4810,0
20241002,173300,225533915,4810,4810,4810,4810,0
20241002,173200,225533915,4810,4810,4810,4810,0
20241002,173100,225533915,4810,4810,4810,4810,0
20241002,173000,225533915,4810,4810,4810,4810,0
20241002,172900,225533915,4810,4810,4810,4810,0
20241002,172800,225533915,4810,4810,4810,4810,0
20241002,172700,225533915,4810,4810,4810,4810,0
20241002,172600,225533915,4810,4810,4810,4810,1414
20241002,172500,225533915,4810,4810,4810,4810,0
20241002,172400,225533915,4810,4810,4810,4810,0
20241002,172300,225533915,4810,4810,4810,4810,0
20241002,172200,225533915,4810,4810,4810,4810,0
20241002,172100,225533915,4810,4810,4810,4810,0
20241002,172000,225533915,4810,4810,4810,4810,0
20241002,171900,225533915,4810,4810,4810,4810,0
20241002,171800,225533915,4810,4810,4810,4810,0
20241002,171700,225533915,4810,4810,4810,4810,0
20241002,171600,225533915,4810,4810,4810,4810,0
20241002,171500,225533915,4810,4810,4810,4810,0
20241002,171400,225533915,4810,4810,4810,4810,0
20241002,171300,225533915,4810,4810,4810,4810,0
20241002,171200,225533915,4810,4810,4810,4810,0
20241002,171100,225533915,4810,4810,4810,4810,0
20241002,171000,225533915,4810,4810,4810,4810,0
20241002,170900,225533915,4810,4810,4810,4810,0
20241002,170800,225533915,4810,4810,4810,4810,0
20241002,170700,225533915,4810,4810,4810,4810,0
20241002,170600,225533915,4810,4810,4810,4810,0
20241002,170500,225533915,4810,4810,4810,4810,0
20241002,170400,225533915,4810,4810,4810,4810,0
20241002,170300,225533915,4810,4810,4810,4810,0
20241002,170200,225533915,4810,4810,4810,4810,0
20241002,170100,225533915,4810,4810,4810,4810,0
20241002,170000,225533915,4810,4810,4810,4810,0
20241002,165900,225533915,4810,4810,4810,4810,0
20241002,165800,225533915,4810,4810,4810,4810,0
20241002,165700,225533915,4810,4810,4810,4810,0
20241002,165600,225533915,4810,4810,4810,4810,1414
20241002,165500,225533915,4810,4810,4810,4810,0
20241002,165400,225533915,4810,4810,4810,4810,0
20241002,165300,225533915,4810,4810,4810,4810,0
20241002,165200,225533915,4810,4810,4810,4810,0
20241002,165100,225533915,4810,4810,4810,4810,0
20241002,165000,225533915,4810,4810,4810,4810,0
20241002,164900,225533915,4810,4810,4810,4810,0
20241002,164800,225533915,4810,4810,4810,4810,0
20241002,164700,225533915,4810,4810,4810,4810,0
20241002,164600,225533915,4810,4810,4810,4810,0
20241002,164500,225533915,4810,4810,4810,4810,0
20241002,164400,225533915,4810,4810,4810,4810,0
20241002,164300,225533915,4810,4810,4810,4810,0
20241002,164200,225533915,4810,4810,4810,4810,0
20241002,164100,225533915,4810,4810,4810,4810,0
20241002,164000,225533915,4810,4810,4810,4810,0
20241002,163900,225533915,4810,4810,4810,4810,0
20241002,163800,225533915,4810,4810,4810,4810,0
20241002,163700,225533915,4810,4810,4810,4810,0
20241002,163600,225533915,4810,4810,4810,4810,0
20241002,163500,225533915,4810,4810,4810,4810,0
20241002,163400,225533915,4810,4810,4810,4810,0
20241002,163300,225533915,4810,4810,4810,4810,0
20241002,163200,225533915,4810,4810,4810,4810,0
20241002,163100,225533915,4810,4810,4810,4810,0
20241002,163000,225533915,4810,4810,4810,4810,0
20241002,162900,225533915,4810,4810,4810,4810,0
20241002,162800,225533915,4810,4810,4810,4810,0
20241002,162700,225533915,4810,4810,4810,4810,0
20241002,162600,225533915,4810,4810,4810,4810,1414
20241002,162500,225533915,4810,4810,4810,4810,0
20241002,162400,225533915,4810,4810,4810,4810,0
20241002,162300,225533915,4810,4810,4810,4810,0
20241002,162200,225533915,4810,4810,4810,4810,0
20241002,162100,225533915,4810,4810,4810,4810,0
20241002,162000,225533915,4810,4810,4810,4810,0
20241002,161900,225533915,4810,4810,4810,4810,0
20241002,161800,225533915,4810,4810,4810,4810,0
20241002,161700,225533915,4810,4810,4810,4810,0
20241002,161600,225533915,4810,4810,4810,4810,0
20241002,161500,225533915,4810,4810,4810,4810,0
20241002,161400,225533915,4810,4810,4810,4810,0
20241002,161300,225533915,4810,4810,4810,4810,0
20241002,161200,225533915,4810,4810,4810,4810,0
20241002,161100,225533915,4810,4810,4810,4810,0
20241002,161000,225533915,4810,4810,4810,4810,0
20241002,160900,225533915,4810,4810,4810,4810,0
20241002,160800,225533915,4810,4810,4810,4810,0
20241002,160700,225533915,4810,4810,4810,4810,0
20241002,160600,225533915,4810,4810,4810,4810,0
20241002,160500,225533915,4810,4810,4810,4810,0
20241002,160400,225533915,4810,4810,4810,4810,0
20241002,160300,225533915,4810,4810,4810,4810,0
20241002,160200,225533915,4810,4810,4810,4810,0
20241002,160100,225533915,4810,4810,4810,4810,0
20241002,160000,225533915,4810,4810,4810,4810,0
20241002,155900,225533915,4810,4810,4810,4810,0
20241002,155800,225533915,4810,4810,4810,4810,0
20241002,155700,225533915,4810,4810,4810,4810,0
20241002,155600,225533915,4810,4810,4810,4810,1414
20241002,155500,225533915,4810,4810,4810,4810,0
20241002,155400,225533915,4810,4810,4810,4810,0
20241002,155300,225533915,4810,4810,4810,4810,0
20241002,155200,225533915,4810,4810,4810,4810,0
20241002,155100,225533915,4810,4810,4810,4810,0
20241002,155000,225533915,4810,4810,4810,4810,0
20241002,154900,225533915,4810,4810,4810,4810,0
20241002,154800,225533915,4810,4810,4810,4810,0
20241002,154700,225533915,4810,4810,4810,4810,0
20241002,154600,225533915,4810,4810,4810,4810,0
20241002,154500,225533915,4810,4810,4810,4810,0
20241002,154400,225533915,4810,4810,4810,4810,0
20241002,154300,225533915,4810,4810,4810,4810,0
20241002,154200,225533915,4810,4810,4810,4810,0
20241002,154100,225533915,4810,4810,4810,4810,0
20241002,154000,225533915,4810,4810,4810,4810,0
20241002,153900,225533915,4810,4810,4810,4810,0
20241002,153800,225533915,4810,4810,4810,4810,0
20241002,153700,225533915,4810,4810,4810,4810,0
20241002,153600,225533915,4810,4810,4810,4810,0
20241002,153500,225533915,4810,4810,4810,4810,0
20241002,153400,225533915,4810,4810,4810,4810,0
20241002,153300,225533915,4810,4810,4810,4810,0
20241002,153200,225533915,4810,4810,4810,4810,0
20241002,153100,225533915,4810,4810,4810,4810,0
20241002,153000,225533915,4810,4810,4810,4810,1414
20241002,152900,218732575,4790,4790,4790,4790,0
20241002,152800,218732575,4790,4790,4790,4790,0
20241002,152700,218732575,4790,4790,4790,4790,0
20241002,152600,218732575,4790,4790,4790,4790,0
20241002,152500,218732575,4790,4790,4790,4790,0
20241002,152400,218732575,4790,4790,4790,4790,0
20241002,152300,218732575,4790,4790,4790,4790,0
20241002,152200,218732575,4790,4790,4790,4790,0
20241002,152100,218732575,4790,4790,4790,4790,0
20241002,152000,218732575,4790,4790,4790,4790,0
20241002,151900,218732575,4790,4755,4790,4745,97
20241002,151800,218270775,4790,4745,4790,4740,1062
20241002,151700,213196000,4780,4760,4785,4750,306
20241002,151600,211741690,4785,4785,4785,4785,0
20241002,151500,211741690,4785,4770,4785,4770,1020
20241002,151400,206865410,4775,4775,4775,4775,0
20241002,151300,206865410,4775,4770,4775,4770,41
20241002,151200,206669835,4770,4755,4770,4750,352
20241002,151100,204996115,4755,4755,4755,4755,0
20241002,151000,204996115,4755,4725,4755,4725,2
20241002,150900,204986635,4755,4755,4755,4755,0
20241002,150800,204986635,4755,4725,4755,4725,2
20241002,150700,204977155,4755,4730,4755,4725,72
20241002,150600,204635930,4755,4755,4755,4755,4
20241002,150500,204616910,4760,4755,4760,4730,474
20241002,150400,202369515,4740,4750,4765,4740,359
20241002,150300,200667120,4750,4750,4775,4750,6
20241002,150200,200638595,4740,4740,4740,4740,10
20241002,150100,200591195,4775,4750,4775,4750,2
20241002,150000,200581670,4740,4740,4740,4740,0
20241002,145900,200581670,4740,4750,4775,4740,3
20241002,145800,200567405,4740,4750,4775,4740,3
20241002,145700,200553140,4775,4750,4775,4740,5
20241002,145600,200529350,4775,4750,4775,4750,2
20241002,145500,200519825,4740,4750,4775,4740,4
20241002,145400,200500810,4775,4740,4775,4740,3
20241002,145300,200486545,4775,4740,4775,4740,3
20241002,145200,200472280,4750,4750,4750,4750,1
20241002,145100,200467530,4740,4750,4750,4740,77
20241002,145000,200101790,4750,4760,4775,4750,3
20241002,144900,200087505,4750,4740,4775,4740,28
20241002,144800,199954140,4750,4750,4750,4740,98
20241002,144700,199489400,4740,4750,4750,4740,8
20241002,144600,199451410,4775,4750,4775,4750,12
20241002,144500,199394385,4740,4740,4740,4740,1
20241002,144400,199389645,4775,4750,4775,4740,14
20241002,144300,199323105,4745,4755,4755,4745,96
20241002,144200,198867375,4775,4755,4775,4755,35
20241002,144100,198700710,4745,4745,4745,4745,0
20241002,144000,198700710,4745,4745,4745,4745,1
20241002,143900,198695965,4750,4750,4780,4745,503
20241002,143800,196305550,4745,4725,4785,4725,647
20241002,143700,193244055,4730,4730,4730,4730,2
20241002,143600,193234595,4720,4720,4720,4720,0
20241002,143500,193234595,4720,4720,4720,4720,0
20241002,143400,193234595,4720,4745,4745,4720,315
20241002,143300,191745080,4740,4740,4740,4740,0
20241002,143200,191745080,4740,4750,4750,4740,201
20241002,143100,190791705,4755,4765,4765,4755,257
20241002,143000,189569590,4775,4775,4775,4775,0
20241002,142900,189569590,4775,4775,4775,4775,0
20241002,142800,189569590,4775,4775,4775,4775,1
20241002,142700,189564815,4765,4765,4765,4765,0
20241002,142600,189564815,4765,4765,4785,4755,343
20241002,142500,187932930,4765,4765,4765,4765,1
20241002,142400,187928165,4785,4775,4785,4775,17
20241002,142300,187846830,4770,4770,4770,4770,0
20241002,142200,187846830,4770,4770,4785,4770,46
20241002,142100,187627395,4770,4770,4770,4770,2
20241002,142000,187617855,4770,4770,4770,4770,2
20241002,141900,187608315,4770,4770,4770,4770,9
20241002,141800,187565385,4770,4770,4770,4770,5
20241002,141700,187541535,4770,4770,4770,4770,6
20241002,141600,187512915,4770,4770,4770,4770,6
20241002,141500,187484295,4770,4770,4785,4770,6
20241002,141400,187455645,4770,4770,4770,4770,4
20241002,141300,187436565,4760,4765,4765,4755,35
20241002,141200,187270070,4785,4785,4785,4785,0
20241002,141100,187270070,4785,4785,4785,4785,0
20241002,141000,187270070,4785,4785,4785,4785,0
20241002,140900,187270070,4785,4785,4785,4785,0
20241002,140800,187270070,4785,4785,4785,4785,0
20241002,140700,187270070,4785,4785,4785,4785,0
20241002,140600,187270070,4785,4765,4785,4765,2
20241002,140500,187260520,4765,4760,4765,4760,86
20241002,140400,186851155,4785,4770,4785,4770,2
20241002,140300,186841600,4765,4745,4790,4745,503
20241002,140200,184443870,4720,4750,4750,4720,396
20241002,140100,182567665,4785,4785,4785,4785,0
20241002,140000,182567665,4785,4785,4785,4785,0
20241002,135900,182567665,4785,4785,4785,4785,0
20241002,135800,182567665,4785,4770,4785,4760,41
20241002,135700,182372445,4760,4760,4760,4760,0
20241002,135600,182372445,4760,4760,4760,4760,0
20241002,135500,182372445,4760,4760,4760,4760,0
20241002,135400,182372445,4760,4760,4760,4760,0
20241002,135300,182372445,4760,4760,4785,4760,539
20241002,135200,179794505,4760,4760,4760,4760,0
20241002,135100,179794505,4760,4760,4760,4760,1
20241002,135000,179789745,4780,4780,4780,4780,0
20241002,134900,179789745,4780,4780,4780,4780,0
20241002,134800,179789745,4780,4780,4780,4780,0
20241002,134700,179789745,4780,4780,4780,4780,0
20241002,134600,179789745,4780,4760,4780,4760,2
20241002,134500,179780205,4780,4760,4780,4760,20
20241002,134400,179684845,4760,4760,4760,4760,0
20241002,134300,179684845,4760,4760,4760,4760,0
20241002,134200,179684845,4760,4760,4760,4760,0
20241002,134100,179684845,4760,4760,4760,4760,0
20241002,134000,179684845,4760,4760,4760,4760,0
20241002,133900,179684845,4760,4760,4760,4760,0
20241002,133800,179684845,4760,4760,4760,4760,0
20241002,133700,179684845,4760,4760,4760,4760,0
20241002,133600,179684845,4760,4760,4760,4760,0
20241002,133500,179684845,4760,4760,4760,4760,0
20241002,133400,179684845,4760,4760,4760,4760,1
20241002,133300,179680085,4755,4755,4755,4755,0
20241002,133200,179680085,4755,4765,4765,4755,500
20241002,133100,177300430,4765,4765,4765,4765,0
20241002,133000,177300430,4765,4765,4765,4765,0
20241002,132900,177300430,4765,4765,4765,4765,0
20241002,132800,177300430,4765,4765,4765,4765,0
20241002,132700,177300430,4765,4775,4775,4765,29
20241002,132600,177161965,4780,4780,4780,4780,0
20241002,132500,177161965,4780,4780,4780,4780,0
20241002,132400,177161965,4780,4780,4780,4780,0
20241002,132300,177161965,4780,4780,4780,4780,0
20241002,132200,177161965,4780,4780,4780,4780,45
20241002,132100,176946865,4775,4775,4775,4775,0
20241002,132000,176946865,4775,4775,4775,4775,0
20241002,131900,176946865,4775,4775,4775,4775,0
20241002,131800,176946865,4775,4775,4775,4775,0
20241002,131700,176946865,4775,4775,4775,4775,8
20241002,131600,176908665,4775,4775,4775,4775,182
20241002,131500,176039615,4775,4775,4775,4775,0
20241002,131400,176039615,4775,4775,4775,4775,1
20241002,131300,176034840,4785,4785,4785,4785,41
20241002,131200,175838655,4790,4790,4790,4790,0
20241002,131100,175838655,4790,4785,4790,4785,2
20241002,131000,175829080,4775,4775,4775,4775,0
20241002,130900,175829080,4775,4775,4775,4775,0
20241002,130800,175829080,4775,4775,4775,4775,0
20241002,130700,175829080,4775,4775,4775,4775,0
20241002,130600,175829080,4775,4775,4775,4775,1
20241002,130500,175824305,4785,4785,4785,4785,0
20241002,130400,175824305,4785,4785,4785,4785,0
20241002,130300,175824305,4785,4785,4785,4785,0
20241002,130200,175824305,4785,4785,4785,4785,1
20241002,130100,175819520,4775,4775,4775,4775,7
20241002,130000,175786095,4775,4785,4785,4775,147
20241002,125900,175082720,4795,4795,4795,4795,0
20241002,125800,175082720,4795,4795,4795,4795,0
20241002,125700,175082720,4795,4795,4795,4795,0
20241002,125600,175082720,4795,4790,4795,4790,12
20241002,125500,175025235,4790,4790,4790,4790,83
20241002,125400,174627665,4795,4790,4795,4790,2
20241002,125300,174618080,4785,4785,4785,4785,21
20241002,125200,174517595,4770,4785,4785,4770,112
20241002,125100,173981855,4785,4775,4785,4775,3
20241002,125000,173967510,4775,4775,4775,4775,55
20241002,124900,173704885,4775,4775,4785,4775,11
20241002,124800,173652350,4780,4785,4790,4780,56
20241002,124700,173384505,4785,4785,4785,4785,0
20241002,124600,173384505,4785,4770,4795,4770,11
20241002,124500,173331920,4770,4780,4780,4770,71
20241002,124400,172993160,4795,4760,4795,4760,1013
20241002,124300,168142650,4760,4760,4760,4760,9
20241002,124200,168099810,4760,4760,4760,4760,8
20241002,124100,168061730,4760,4760,4785,4760,14
20241002,124000,167995040,4760,4760,4785,4760,1006
20241002,123900,163186580,4760,4760,4765,4760,7
20241002,123800,163153255,4760,4750,4765,4750,14
20241002,123700,163086710,4750,4750,4750,4740,206
20241002,123600,162109550,4745,4755,4755,4745,200
20241002,123500,161160245,4770,4770,4770,4770,0
20241002,123400,161160245,4770,4760,4770,4760,52
20241002,123300,160912710,4760,4760,4760,4760,150
20241002,123200,160198710,4770,4770,4770,4770,25
20241002,123100,160079460,4770,4770,4770,4770,0
20241002,123000,160079460,4770,4770,4770,4770,22
20241002,122900,159974520,4765,4765,4765,4765,0
20241002,122800,159974520,4765,4765,4765,4765,0
20241002,122700,159974520,4765,4765,4765,4765,0
20241002,122600,159974520,4765,4765,4765,4765,100
20241002,122500,159498020,4765,4765,4765,4765,0
20241002,122400,159498020,4765,4765,4765,4765,0
20241002,122300,159498020,4765,4755,4765,4755,3
20241002,122200,159483745,4745,4755,4755,4745,5
20241002,122100,159459980,4745,4755,4755,4745,5
20241002,122000,159436225,4755,4755,4755,4755,6
20241002,121900,159407695,4755,4755,4755,4755,3
20241002,121800,159393430,4750,4750,4750,4750,0
20241002,121700,159393430,4750,4750,4750,4750,0
20241002,121600,159393430,4750,4750,4750,4750,0
20241002,121500,159393430,4750,4750,4750,4750,105
20241002,121400,158894680,4760,4760,4760,4760,0
20241002,121300,158894680,4760,4760,4760,4760,0
20241002,121200,158894680,4760,4760,4760,4760,0
20241002,121100,158894680,4760,4760,4760,4760,0
20241002,121000,158894680,4760,4760,4760,4760,1
20241002,120900,158889920,4755,4755,4755,4755,93
20241002,120800,158447705,4770,4770,4770,4770,0
20241002,120700,158447705,4770,4765,4770,4765,77
20241002,120600,158080420,4770,4770,4770,4770,0
20241002,120500,158080420,4770,4770,4770,4770,0
20241002,120400,158080420,4770,4770,4770,4770,0
20241002,120300,158080420,4770,4765,4770,4765,3
20241002,120200,158066115,4770,4770,4770,4770,0
20241002,120100,158066115,4770,4770,4770,4770,0
20241002,120000,158066115,4770,4770,4770,4770,0
20241002,115900,158066115,4770,4770,4770,4770,0
20241002,115800,158066115,4770,4770,4770,4770,0
20241002,115700,158066115,4770,4765,4770,4765,2
20241002,115600,158056580,4755,4755,4755,4755,1
20241002,115500,158051825,4770,4755,4770,4755,4
20241002,115400,158032770,4770,4770,4770,4770,0
20241002,115300,158032770,4770,4765,4770,4765,2
20241002,115200,158023235,4770,4760,4770,4760,84
20241002,115100,157623385,4770,4770,4770,4770,0
20241002,115000,157623385,4770,4770,4770,4770,0
20241002,114900,157623385,4770,4770,4770,4770,0
20241002,114800,157623385,4770,4770,4770,4770,0
20241002,114700,157623385,4770,4770,4770,4770,0
20241002,114600,157623385,4770,4770,4770,4770,0
20241002,114500,157623385,4770,4760,4770,4760,107
20241002,114400,157114055,4770,4770,4770,4770,0
20241002,114300,157114055,4770,4770,4770,4770,0
20241002,114200,157114055,4770,4770,4770,4770,18
20241002,114100,157028195,4770,4770,4770,4770,0
20241002,114000,157028195,4770,4770,4770,4770,0
20241002,113900,157028195,4770,4770,4770,4770,0
20241002,113800,157028195,4770,4770,4770,4770,0
20241002,113700,157028195,4770,4770,4770,4770,0
20241002,113600,157028195,4770,4770,4770,4770,181
20241002,113500,156164825,4770,4770,4770,4770,0
20241002,113400,156164825,4770,4780,4780,4770,111
20241002,113300,155634570,4770,4770,4770,4770,0
20241002,113200,155634570,4770,4770,4770,4770,0
20241002,113100,155634570,4770,4770,4770,4770,0
20241002,113000,155634570,4770,4770,4770,4770,0
20241002,112900,155634570,4770,4770,4770,4770,195
20241002,112800,154704420,4770,4770,4770,4770,109
20241002,112700,154184490,4780,4780,4780,4780,0
20241002,112600,154184490,4780,4780,4780,4780,0
20241002,112500,154184490,4780,4780,4780,4780,0
20241002,112400,154184490,4780,4780,4780,4780,0
20241002,112300,154184490,4780,4780,4780,4780,0
20241002,112200,154184490,4780,4780,4780,4780,0
20241002,112100,154184490,4780,4780,4780,4780,114
20241002,112000,153639570,4780,4780,4780,4780,0
20241002,111900,153639570,4780,4780,4780,4780,9
20241002,111800,153596550,4790,4790,4790,4790,0
20241002,111700,153596550,4790,4790,4790,4790,0
20241002,111600,153596550,4790,4790,4790,4790,20
20241002,111500,153500750,4790,4790,4790,4790,0
20241002,111400,153500750,4790,4790,4790,4790,20
20241002,111300,153404950,4790,4790,4790,4780,47
20241002,111200,153180000,4790,4790,4790,4790,0
20241002,111100,153180000,4790,4790,4790,4790,0
20241002,111000,153180000,4790,4790,4790,4790,0
20241002,110900,153180000,4790,4790,4790,4790,0
20241002,110800,153180000,4790,4790,4790,4790,0
20241002,110700,153180000,4790,4790,4790,4790,0
20241002,110600,153180000,4790,4790,4790,4790,0
20241002,110500,153180000,4790,4790,4790,4790,0
20241002,110400,153180000,4790,4790,4790,4790,0
20241002,110300,153180000,4790,4790,4790,4790,0
20241002,110200,153180000,4790,4790,4790,4790,0
20241002,110100,153180000,4790,4790,4790,4790,0
20241002,110000,153180000,4790,4790,4790,4790,0
20241002,105900,153180000,4790,4790,4790,4790,0
20241002,105800,153180000,4790,4790,4790,4790,68
20241002,105700,152854280,4790,4785,4790,4785,52
20241002,105600,152605455,4790,4790,4790,4790,1
20241002,105500,152600665,4770,4780,4790,4770,70
20241002,105400,152266445,4790,4775,4790,4770,93
20241002,105300,151822400,4790,4780,4790,4780,5
20241002,105200,151798480,4775,4775,4775,4775,53
20241002,105100,151545405,4790,4775,4790,4775,37
20241002,105000,151368705,4765,4765,4765,4765,0
20241002,104900,151368705,4765,4770,4770,4765,36
20241002,104800,151197160,4770,4765,4770,4755,917
20241002,104700,146829795,4785,4785,4785,4785,1
20241002,104600,146825010,4765,4770,4770,4765,279
20241002,104500,145494305,4785,4785,4785,4785,26
20241002,104400,145369895,4790,4790,4790,4790,1
20241002,104300,145365105,4780,4780,4780,4780,0
20241002,104200,145365105,4780,4780,4780,4780,0
20241002,104100,145365105,4780,4780,4780,4780,46
20241002,104000,145145225,4775,4775,4775,4775,0
20241002,103900,145145225,4775,4800,4810,4775,486
20241002,103800,142817285,4800,4800,4800,4800,59
20241002,103700,142534085,4810,4775,4815,4775,2436
20241002,103600,130875405,4760,4775,4775,4760,109
20241002,103500,130354945,4770,4770,4770,4770,50
20241002,103400,130116445,4770,4770,4770,4770,0
20241002,103300,130116445,4770,4745,4770,4745,602
20241002,103200,127250905,4735,4755,4755,4730,442
20241002,103100,125153245,4765,4765,4770,4765,104
20241002,103000,124657610,4765,4765,4765,4765,0
20241002,102900,124657610,4765,4765,4765,4765,1
20241002,102800,124652845,4760,4760,4760,4760,5
20241002,102700,124629045,4760,4760,4760,4760,0
20241002,102600,124629045,4760,4760,4760,4760,14
20241002,102500,124562405,4755,4755,4755,4755,197
20241002,102400,123625670,4750,4750,4750,4750,0
20241002,102300,123625670,4750,4725,4750,4725,206
20241002,102200,122648805,4730,4730,4730,4730,77
20241002,102100,122284595,4730,4730,4730,4730,0
20241002,102000,122284595,4730,4730,4730,4730,0
20241002,101900,122284595,4730,4730,4730,4730,1
20241002,101800,122279865,4720,4730,4730,4720,2
20241002,101700,122270415,4725,4725,4730,4725,86
20241002,101600,121864060,4710,4705,4710,4690,2427
20241002,101500,110457790,4695,4695,4695,4695,0
20241002,101400,110457790,4695,4710,4745,4690,1047
20241002,101300,105544390,4700,4700,4700,4700,300
20241002,101200,104134390,4710,4710,4710,4710,1
20241002,101100,104129680,4750,4750,4750,4750,0
20241002,101000,104129680,4750,4695,4750,4690,2021
20241002,100900,94639030,4700,4700,4720,4700,25
20241002,100800,94521210,4700,4700,4720,4690,1780
20241002,100700,86137800,4700,4700,4715,4690,3140
20241002,100600,71411155,4690,4690,4690,4690,0
20241002,100500,71411155,4690,4695,4700,4690,776
20241002,100400,67765010,4700,4700,4700,4700,0
20241002,100300,67765010,4700,4685,4700,4685,4
20241002,100200,67746245,4690,4690,4690,4690,0
20241002,100100,67746245,4690,4700,4700,4690,369
20241002,100000,66014635,4700,4675,4700,4675,1545
20241002,095900,58787035,4700,4675,4700,4675,4
20241002,095800,58768280,4675,4670,4675,4670,66
20241002,095700,58459735,4675,4675,4675,4675,0
20241002,095600,58459735,4675,4675,4675,4675,283
20241002,095500,57136710,4675,4675,4675,4675,0
20241002,095400,57136710,4675,4675,4675,4675,1
20241002,095300,57132035,4665,4675,4675,4665,636
20241002,095200,54161605,4695,4695,4695,4695,0
20241002,095100,54161605,4695,4680,4695,4665,550
20241002,095000,51591240,4680,4680,4700,4680,429
20241002,094900,49583500,4695,4695,4695,4695,0
20241002,094800,49583500,4695,4695,4695,4695,0
20241002,094700,49583500,4695,4700,4700,4675,170
20241002,094600,48788705,4680,4700,4700,4680,602
20241002,094500,45969955,4700,4690,4700,4690,4
20241002,094400,45951165,4690,4690,4690,4690,0
20241002,094300,45951165,4690,4690,4690,4690,0
20241002,094200,45951165,4690,4690,4690,4690,26
20241002,094100,45829225,4690,4695,4695,4690,180
20241002,094000,44984320,4700,4700,4700,4700,20
20241002,093900,44890320,4700,4700,4700,4700,0
20241002,093800,44890320,4700,4710,4710,4700,362
20241002,093700,43188360,4720,4720,4720,4720,0
20241002,093600,43188360,4720,4720,4720,4720,0
20241002,093500,43188360,4720,4720,4720,4720,1
20241002,093400,43183640,4710,4710,4710,4710,2
20241002,093300,43174220,4700,4700,4700,4700,0
20241002,093200,43174220,4700,4710,4710,4700,66
20241002,093100,42863370,4720,4720,4720,4720,1
20241002,093000,42858650,4715,4720,4720,4715,55
20241002,092900,42599215,4755,4755,4755,4755,0
20241002,092800,42599215,4755,4755,4755,4755,0
20241002,092700,42599215,4755,4730,4755,4730,2
20241002,092600,42589730,4750,4730,4750,4730,216
20241002,092500,41568010,4720,4720,4720,4720,0
20241002,092400,41568010,4720,4720,4720,4720,0
20241002,092300,41568010,4720,4720,4720,4720,0
20241002,092200,41568010,4720,4720,4720,4720,0
20241002,092100,41568010,4720,4720,4720,4720,27
20241002,092000,41440570,4720,4725,4725,4720,64
20241002,091900,41138260,4750,4750,4750,4750,1
20241002,091800,41133510,4730,4730,4730,4730,50
20241002,091700,40897010,4735,4745,4745,4735,264
20241002,091600,39646525,4775,4730,4780,4730,3788
20241002,091500,21708945,4730,4720,4730,4720,36
20241002,091400,21539015,4730,4720,4730,4720,20
20241002,091300,21444595,4715,4715,4715,4715,0
20241002,091200,21444595,4715,4710,4715,4710,4
20241002,091100,21425740,4695,4695,4695,4695,2
20241002,091000,21416350,4685,4700,4700,4680,349
20241002,090900,19780740,4695,4710,4710,4690,214
20241002,090800,18775740,4710,4715,4715,4705,42
20241002,090700,18578095,4735,4735,4735,4735,0
20241002,090600,18578095,4735,4700,4735,4690,657
20241002,090500,15488225,4755,4755,4755,4755,0
20241002,090400,15488225,4755,4700,4755,4700,214
20241002,090300,14479620,4700,4750,4750,4680,747
20241002,090200,10969615,4725,4730,4730,4725,116
20241002,090100,10421205,4735,4735,4735,4735,30
20241002,090000,10279155,4755,4755,4780,4740,2164