KissMeData/064820/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195200,378102500,4845,4845,4845,4845,211
20241007,195100,378102500,4845,4845,4845,4845,0
20241007,195000,378102500,4845,4845,4845,4845,0
20241007,194900,378102500,4845,4845,4845,4845,0
20241007,194800,378102500,4845,4845,4845,4845,0
20241007,194700,378102500,4845,4845,4845,4845,0
20241007,194600,378102500,4845,4845,4845,4845,0
20241007,194500,378102500,4845,4845,4845,4845,0
20241007,194400,378102500,4845,4845,4845,4845,0
20241007,194300,378102500,4845,4845,4845,4845,0
20241007,194200,378102500,4845,4845,4845,4845,0
20241007,194100,378102500,4845,4845,4845,4845,0
20241007,194000,378102500,4845,4845,4845,4845,0
20241007,193900,378102500,4845,4845,4845,4845,0
20241007,193800,378102500,4845,4845,4845,4845,0
20241007,193700,378102500,4845,4845,4845,4845,0
20241007,193600,378102500,4845,4845,4845,4845,0
20241007,193500,378102500,4845,4845,4845,4845,0
20241007,193400,378102500,4845,4845,4845,4845,0
20241007,193300,378102500,4845,4845,4845,4845,0
20241007,193200,378102500,4845,4845,4845,4845,0
20241007,193100,378102500,4845,4845,4845,4845,0
20241007,193000,378102500,4845,4845,4845,4845,0
20241007,192900,378102500,4845,4845,4845,4845,0
20241007,192800,378102500,4845,4845,4845,4845,0
20241007,192700,378102500,4845,4845,4845,4845,0
20241007,192600,378102500,4845,4845,4845,4845,0
20241007,192500,378102500,4845,4845,4845,4845,0
20241007,192400,378102500,4845,4845,4845,4845,0
20241007,192300,378102500,4845,4845,4845,4845,0
20241007,192200,378102500,4845,4845,4845,4845,211
20241007,192100,378102500,4845,4845,4845,4845,0
20241007,192000,378102500,4845,4845,4845,4845,0
20241007,191900,378102500,4845,4845,4845,4845,0
20241007,191800,378102500,4845,4845,4845,4845,0
20241007,191700,378102500,4845,4845,4845,4845,0
20241007,191600,378102500,4845,4845,4845,4845,0
20241007,191500,378102500,4845,4845,4845,4845,0
20241007,191400,378102500,4845,4845,4845,4845,0
20241007,191300,378102500,4845,4845,4845,4845,0
20241007,191200,378102500,4845,4845,4845,4845,0
20241007,191100,378102500,4845,4845,4845,4845,0
20241007,191000,378102500,4845,4845,4845,4845,0
20241007,190900,378102500,4845,4845,4845,4845,0
20241007,190800,378102500,4845,4845,4845,4845,0
20241007,190700,378102500,4845,4845,4845,4845,0
20241007,190600,378102500,4845,4845,4845,4845,0
20241007,190500,378102500,4845,4845,4845,4845,0
20241007,190400,378102500,4845,4845,4845,4845,0
20241007,190300,378102500,4845,4845,4845,4845,0
20241007,190200,378102500,4845,4845,4845,4845,0
20241007,190100,378102500,4845,4845,4845,4845,0
20241007,190000,378102500,4845,4845,4845,4845,0
20241007,185900,378102500,4845,4845,4845,4845,0
20241007,185800,378102500,4845,4845,4845,4845,0
20241007,185700,378102500,4845,4845,4845,4845,0
20241007,185600,378102500,4845,4845,4845,4845,0
20241007,185500,378102500,4845,4845,4845,4845,0
20241007,185400,378102500,4845,4845,4845,4845,0
20241007,185300,378102500,4845,4845,4845,4845,0
20241007,185200,378102500,4845,4845,4845,4845,211
20241007,185100,378102500,4845,4845,4845,4845,0
20241007,185000,378102500,4845,4845,4845,4845,0
20241007,184900,378102500,4845,4845,4845,4845,0
20241007,184800,378102500,4845,4845,4845,4845,0
20241007,184700,378102500,4845,4845,4845,4845,0
20241007,184600,378102500,4845,4845,4845,4845,0
20241007,184500,378102500,4845,4845,4845,4845,0
20241007,184400,378102500,4845,4845,4845,4845,0
20241007,184300,378102500,4845,4845,4845,4845,0
20241007,184200,378102500,4845,4845,4845,4845,0
20241007,184100,378102500,4845,4845,4845,4845,0
20241007,184000,378102500,4845,4845,4845,4845,0
20241007,183900,378102500,4845,4845,4845,4845,0
20241007,183800,378102500,4845,4845,4845,4845,0
20241007,183700,378102500,4845,4845,4845,4845,0
20241007,183600,378102500,4845,4845,4845,4845,0
20241007,183500,378102500,4845,4845,4845,4845,0
20241007,183400,378102500,4845,4845,4845,4845,0
20241007,183300,378102500,4845,4845,4845,4845,0
20241007,183200,378102500,4845,4845,4845,4845,0
20241007,183100,378102500,4845,4845,4845,4845,0
20241007,183000,378102500,4845,4845,4845,4845,0
20241007,182900,378102500,4845,4845,4845,4845,0
20241007,182800,378102500,4845,4845,4845,4845,0
20241007,182700,378102500,4845,4845,4845,4845,0
20241007,182600,378102500,4845,4845,4845,4845,0
20241007,182500,378102500,4845,4845,4845,4845,0
20241007,182400,378102500,4845,4845,4845,4845,0
20241007,182300,378102500,4845,4845,4845,4845,0
20241007,182200,378102500,4845,4845,4845,4845,211
20241007,182100,378102500,4845,4845,4845,4845,0
20241007,182000,378102500,4845,4845,4845,4845,0
20241007,181900,378102500,4845,4845,4845,4845,0
20241007,181800,378102500,4845,4845,4845,4845,0
20241007,181700,378102500,4845,4845,4845,4845,0
20241007,181600,378102500,4845,4845,4845,4845,0
20241007,181500,378102500,4845,4845,4845,4845,0
20241007,181400,378102500,4845,4845,4845,4845,0
20241007,181300,378102500,4845,4845,4845,4845,0
20241007,181200,378102500,4845,4845,4845,4845,0
20241007,181100,378102500,4845,4845,4845,4845,0
20241007,181000,378102500,4845,4845,4845,4845,0
20241007,180900,378102500,4845,4845,4845,4845,0
20241007,180800,378102500,4845,4845,4845,4845,0
20241007,180700,378102500,4845,4845,4845,4845,0
20241007,180600,378102500,4845,4845,4845,4845,0
20241007,180500,378102500,4845,4845,4845,4845,0
20241007,180400,378102500,4845,4845,4845,4845,0
20241007,180300,378102500,4845,4845,4845,4845,0
20241007,180200,378102500,4845,4845,4845,4845,0
20241007,180100,378102500,4845,4845,4845,4845,0
20241007,180000,378102500,4845,4845,4845,4845,0
20241007,175900,378102500,4845,4845,4845,4845,0
20241007,175800,378102500,4845,4845,4845,4845,0
20241007,175700,378102500,4845,4845,4845,4845,0
20241007,175600,378102500,4845,4845,4845,4845,0
20241007,175500,378102500,4845,4845,4845,4845,0
20241007,175400,378102500,4845,4845,4845,4845,0
20241007,175300,378102500,4845,4845,4845,4845,0
20241007,175200,378102500,4845,4845,4845,4845,211
20241007,175100,378102500,4845,4845,4845,4845,0
20241007,175000,378102500,4845,4845,4845,4845,0
20241007,174900,378102500,4845,4845,4845,4845,0
20241007,174800,378102500,4845,4845,4845,4845,0
20241007,174700,378102500,4845,4845,4845,4845,0
20241007,174600,378102500,4845,4845,4845,4845,0
20241007,174500,378102500,4845,4845,4845,4845,0
20241007,174400,378102500,4845,4845,4845,4845,0
20241007,174300,378102500,4845,4845,4845,4845,0
20241007,174200,378102500,4845,4845,4845,4845,0
20241007,174100,378102500,4845,4845,4845,4845,0
20241007,174000,378102500,4845,4845,4845,4845,0
20241007,173900,378102500,4845,4845,4845,4845,0
20241007,173800,378102500,4845,4845,4845,4845,0
20241007,173700,378102500,4845,4845,4845,4845,0
20241007,173600,378102500,4845,4845,4845,4845,0
20241007,173500,378102500,4845,4845,4845,4845,0
20241007,173400,378102500,4845,4845,4845,4845,0
20241007,173300,378102500,4845,4845,4845,4845,0
20241007,173200,378102500,4845,4845,4845,4845,0
20241007,173100,378102500,4845,4845,4845,4845,0
20241007,173000,378102500,4845,4845,4845,4845,0
20241007,172900,378102500,4845,4845,4845,4845,0
20241007,172800,378102500,4845,4845,4845,4845,0
20241007,172700,378102500,4845,4845,4845,4845,0
20241007,172600,378102500,4845,4845,4845,4845,0
20241007,172500,378102500,4845,4845,4845,4845,0
20241007,172400,378102500,4845,4845,4845,4845,0
20241007,172300,378102500,4845,4845,4845,4845,0
20241007,172200,378102500,4845,4845,4845,4845,211
20241007,172100,378102500,4845,4845,4845,4845,0
20241007,172000,378102500,4845,4845,4845,4845,0
20241007,171900,378102500,4845,4845,4845,4845,0
20241007,171800,378102500,4845,4845,4845,4845,0
20241007,171700,378102500,4845,4845,4845,4845,0
20241007,171600,378102500,4845,4845,4845,4845,0
20241007,171500,378102500,4845,4845,4845,4845,0
20241007,171400,378102500,4845,4845,4845,4845,0
20241007,171300,378102500,4845,4845,4845,4845,0
20241007,171200,378102500,4845,4845,4845,4845,0
20241007,171100,378102500,4845,4845,4845,4845,0
20241007,171000,378102500,4845,4845,4845,4845,0
20241007,170900,378102500,4845,4845,4845,4845,0
20241007,170800,378102500,4845,4845,4845,4845,0
20241007,170700,378102500,4845,4845,4845,4845,0
20241007,170600,378102500,4845,4845,4845,4845,0
20241007,170500,378102500,4845,4845,4845,4845,0
20241007,170400,378102500,4845,4845,4845,4845,0
20241007,170300,378102500,4845,4845,4845,4845,0
20241007,170200,378102500,4845,4845,4845,4845,0
20241007,170100,378102500,4845,4845,4845,4845,0
20241007,170000,378102500,4845,4845,4845,4845,0
20241007,165900,378102500,4845,4845,4845,4845,0
20241007,165800,378102500,4845,4845,4845,4845,0
20241007,165700,378102500,4845,4845,4845,4845,0
20241007,165600,378102500,4845,4845,4845,4845,0
20241007,165500,378102500,4845,4845,4845,4845,0
20241007,165400,378102500,4845,4845,4845,4845,0
20241007,165300,378102500,4845,4845,4845,4845,0
20241007,165200,378102500,4845,4845,4845,4845,211
20241007,165100,378102500,4845,4845,4845,4845,0
20241007,165000,378102500,4845,4845,4845,4845,0
20241007,164900,378102500,4845,4845,4845,4845,0
20241007,164800,378102500,4845,4845,4845,4845,0
20241007,164700,378102500,4845,4845,4845,4845,0
20241007,164600,378102500,4845,4845,4845,4845,0
20241007,164500,378102500,4845,4845,4845,4845,0
20241007,164400,378102500,4845,4845,4845,4845,0
20241007,164300,378102500,4845,4845,4845,4845,0
20241007,164200,378102500,4845,4845,4845,4845,0
20241007,164100,378102500,4845,4845,4845,4845,0
20241007,164000,378102500,4845,4845,4845,4845,0
20241007,163900,378102500,4845,4845,4845,4845,0
20241007,163800,378102500,4845,4845,4845,4845,0
20241007,163700,378102500,4845,4845,4845,4845,0
20241007,163600,378102500,4845,4845,4845,4845,0
20241007,163500,378102500,4845,4845,4845,4845,0
20241007,163400,378102500,4845,4845,4845,4845,0
20241007,163300,378102500,4845,4845,4845,4845,0
20241007,163200,378102500,4845,4845,4845,4845,0
20241007,163100,378102500,4845,4845,4845,4845,0
20241007,163000,378102500,4845,4845,4845,4845,0
20241007,162900,378102500,4845,4845,4845,4845,0
20241007,162800,378102500,4845,4845,4845,4845,0
20241007,162700,378102500,4845,4845,4845,4845,0
20241007,162600,378102500,4845,4845,4845,4845,0
20241007,162500,378102500,4845,4845,4845,4845,0
20241007,162400,378102500,4845,4845,4845,4845,0
20241007,162300,378102500,4845,4845,4845,4845,0
20241007,162200,378102500,4845,4845,4845,4845,211
20241007,162100,378102500,4845,4845,4845,4845,0
20241007,162000,378102500,4845,4845,4845,4845,0
20241007,161900,378102500,4845,4845,4845,4845,0
20241007,161800,378102500,4845,4845,4845,4845,0
20241007,161700,378102500,4845,4845,4845,4845,0
20241007,161600,378102500,4845,4845,4845,4845,0
20241007,161500,378102500,4845,4845,4845,4845,0
20241007,161400,378102500,4845,4845,4845,4845,0
20241007,161300,378102500,4845,4845,4845,4845,0
20241007,161200,378102500,4845,4845,4845,4845,0
20241007,161100,378102500,4845,4845,4845,4845,0
20241007,161000,378102500,4845,4845,4845,4845,0
20241007,160900,378102500,4845,4845,4845,4845,0
20241007,160800,378102500,4845,4845,4845,4845,0
20241007,160700,378102500,4845,4845,4845,4845,0
20241007,160600,378102500,4845,4845,4845,4845,0
20241007,160500,378102500,4845,4845,4845,4845,0
20241007,160400,378102500,4845,4845,4845,4845,0
20241007,160300,378102500,4845,4845,4845,4845,0
20241007,160200,378102500,4845,4845,4845,4845,0
20241007,160100,378102500,4845,4845,4845,4845,0
20241007,160000,378102500,4845,4845,4845,4845,0
20241007,155900,378102500,4845,4845,4845,4845,0
20241007,155800,378102500,4845,4845,4845,4845,0
20241007,155700,378102500,4845,4845,4845,4845,0
20241007,155600,378102500,4845,4845,4845,4845,0
20241007,155500,378102500,4845,4845,4845,4845,0
20241007,155400,378102500,4845,4845,4845,4845,0
20241007,155300,378102500,4845,4845,4845,4845,0
20241007,155200,378102500,4845,4845,4845,4845,211
20241007,155100,378102500,4845,4845,4845,4845,0
20241007,155000,378102500,4845,4845,4845,4845,0
20241007,154900,378102500,4845,4845,4845,4845,0
20241007,154800,378102500,4845,4845,4845,4845,0
20241007,154700,378102500,4845,4845,4845,4845,0
20241007,154600,378102500,4845,4845,4845,4845,0
20241007,154500,378102500,4845,4845,4845,4845,0
20241007,154400,378102500,4845,4845,4845,4845,0
20241007,154300,378102500,4845,4845,4845,4845,0
20241007,154200,378102500,4845,4845,4845,4845,0
20241007,154100,378102500,4845,4845,4845,4845,0
20241007,154000,378102500,4845,4845,4845,4845,0
20241007,153900,378102500,4845,4845,4845,4845,0
20241007,153800,378102500,4845,4845,4845,4845,0
20241007,153700,378102500,4845,4845,4845,4845,0
20241007,153600,378102500,4845,4845,4845,4845,0
20241007,153500,378102500,4845,4845,4845,4845,0
20241007,153400,378102500,4845,4845,4845,4845,0
20241007,153300,378102500,4845,4845,4845,4845,0
20241007,153200,378102500,4845,4845,4845,4845,0
20241007,153100,378102500,4845,4845,4845,4845,0
20241007,153000,378102500,4845,4845,4845,4845,211
20241007,152900,377080205,4845,4845,4845,4845,0
20241007,152800,377080205,4845,4845,4845,4845,0
20241007,152700,377080205,4845,4845,4845,4845,0
20241007,152600,377080205,4845,4845,4845,4845,0
20241007,152500,377080205,4845,4845,4845,4845,0
20241007,152400,377080205,4845,4845,4845,4845,0
20241007,152300,377080205,4845,4845,4845,4845,0
20241007,152200,377080205,4845,4845,4845,4845,0
20241007,152100,377080205,4845,4845,4845,4845,0
20241007,152000,377080205,4845,4845,4845,4845,0
20241007,151900,377080205,4845,4830,4845,4830,2285
20241007,151800,366018450,4830,4790,4830,4790,170
20241007,151700,365201930,4805,4790,4805,4790,166
20241007,151600,364404975,4795,4800,4800,4795,1000
20241007,151500,359609145,4795,4800,4800,4795,249
20241007,151400,358414300,4795,4795,4795,4795,0
20241007,151300,358414300,4795,4795,4795,4795,0
20241007,151200,358414300,4795,4805,4805,4790,334
20241007,151100,356812560,4805,4805,4805,4805,0
20241007,151000,356812560,4805,4805,4805,4805,0
20241007,150900,356812560,4805,4805,4805,4805,231
20241007,150800,355702605,4810,4810,4810,4810,0
20241007,150700,355702605,4810,4815,4815,4810,67
20241007,150600,355380145,4815,4815,4815,4815,0
20241007,150500,355380145,4815,4815,4815,4815,109
20241007,150400,354855310,4815,4815,4815,4815,0
20241007,150300,354855310,4815,4820,4820,4810,173
20241007,150200,354022280,4810,4810,4810,4810,0
20241007,150100,354022280,4810,4810,4810,4810,64
20241007,150000,353714440,4835,4835,4835,4835,6
20241007,145900,353685430,4835,4835,4835,4835,1901
20241007,145800,344494095,4840,4820,4840,4800,3336
20241007,145700,328387720,4820,4815,4820,4815,200
20241007,145600,327423920,4820,4810,4820,4810,1857
20241007,145500,318477315,4805,4795,4805,4795,561
20241007,145400,315783605,4800,4800,4800,4800,44
20241007,145300,315572405,4800,4800,4800,4800,1
20241007,145200,315567605,4810,4800,4810,4795,223
20241007,145100,314496800,4810,4805,4810,4805,255
20241007,145000,313270565,4805,4790,4805,4790,373
20241007,144900,311482355,4775,4770,4775,4770,3
20241007,144800,311468035,4800,4805,4805,4800,10
20241007,144700,311419990,4795,4795,4795,4790,116
20241007,144600,310864125,4800,4800,4800,4800,200
20241007,144500,309904125,4805,4795,4805,4795,241
20241007,144400,308747425,4795,4770,4795,4765,172
20241007,144300,307926795,4765,4765,4770,4765,87
20241007,144200,307512030,4770,4770,4770,4770,1
20241007,144100,307507260,4765,4760,4765,4760,201
20241007,144000,306549785,4760,4765,4765,4760,81
20241007,143900,306164180,4760,4760,4760,4760,0
20241007,143800,306164180,4760,4765,4765,4760,223
20241007,143700,305102010,4760,4760,4760,4760,0
20241007,143600,305102010,4760,4760,4760,4760,0
20241007,143500,305102010,4760,4760,4760,4760,0
20241007,143400,305102010,4760,4760,4760,4760,307
20241007,143300,303640690,4760,4760,4760,4760,104
20241007,143200,303145650,4760,4760,4760,4760,0
20241007,143100,303145650,4760,4760,4760,4760,331
20241007,143000,301570090,4760,4760,4760,4760,70
20241007,142900,301236890,4775,4765,4775,4765,128
20241007,142800,300626590,4765,4770,4770,4765,4
20241007,142700,300607515,4770,4765,4770,4760,970
20241007,142600,295986870,4765,4765,4765,4765,1350
20241007,142500,289554120,4785,4785,4785,4785,0
20241007,142400,289554120,4785,4785,4785,4785,0
20241007,142300,289554120,4785,4785,4785,4785,1
20241007,142200,289549335,4765,4765,4765,4765,96
20241007,142100,289091895,4765,4765,4765,4765,71
20241007,142000,288753580,4765,4765,4765,4765,0
20241007,141900,288753580,4765,4765,4765,4765,0
20241007,141800,288753580,4765,4765,4765,4760,458
20241007,141700,286572640,4765,4765,4765,4765,0
20241007,141600,286572640,4765,4775,4775,4765,154
20241007,141500,285837570,4790,4790,4790,4790,0
20241007,141400,285837570,4790,4790,4790,4790,0
20241007,141300,285837570,4790,4760,4790,4760,76
20241007,141200,285475780,4765,4765,4765,4765,0
20241007,141100,285475780,4765,4760,4765,4760,157
20241007,141000,284727995,4770,4765,4770,4765,130
20241007,140900,284108450,4760,4760,4760,4760,28
20241007,140800,283975170,4760,4765,4765,4760,76
20241007,140700,283613225,4765,4760,4765,4760,207
20241007,140600,282627060,4760,4760,4760,4760,147
20241007,140500,281927340,4760,4760,4760,4760,193
20241007,140400,281008660,4760,4760,4760,4760,144
20241007,140300,280323220,4760,4760,4760,4760,125
20241007,140200,279728220,4760,4765,4765,4760,255
20241007,140100,278513735,4765,4770,4770,4765,76
20241007,140000,278151430,4770,4775,4780,4770,232
20241007,135900,277043675,4775,4775,4775,4775,38
20241007,135800,276862225,4775,4775,4775,4775,35
20241007,135700,276695100,4775,4775,4775,4775,141
20241007,135600,276021825,4775,4775,4775,4775,30
20241007,135500,275878575,4775,4775,4775,4775,115
20241007,135400,275329450,4770,4770,4770,4770,0
20241007,135300,275329450,4770,4775,4775,4770,486
20241007,135200,273009800,4785,4785,4785,4785,47
20241007,135100,272784905,4785,4785,4785,4785,25
20241007,135000,272665280,4780,4780,4780,4780,0
20241007,134900,272665280,4780,4780,4780,4780,74
20241007,134800,272311560,4780,4775,4780,4775,44
20241007,134700,272101455,4775,4775,4775,4775,76
20241007,134600,271738555,4775,4775,4775,4775,305
20241007,134500,270282180,4770,4770,4770,4770,59
20241007,134400,270000750,4770,4770,4770,4770,107
20241007,134300,269490360,4775,4770,4775,4770,43
20241007,134200,269285245,4770,4770,4770,4770,74
20241007,134100,268932265,4770,4770,4770,4770,63
20241007,134000,268631755,4770,4770,4770,4770,68
20241007,133900,268307395,4770,4770,4770,4770,138
20241007,133800,267649135,4770,4770,4770,4770,27
20241007,133700,267520345,4765,4765,4765,4760,101
20241007,133600,267039405,4760,4760,4760,4760,140
20241007,133500,266373005,4760,4760,4760,4760,78
20241007,133400,266001725,4770,4770,4770,4770,4
20241007,133300,265982645,4775,4765,4775,4765,175
20241007,133200,265148460,4765,4765,4765,4765,0
20241007,133100,265148460,4765,4765,4765,4765,142
20241007,133000,264471830,4765,4765,4765,4765,66
20241007,132900,264157340,4765,4765,4765,4765,49
20241007,132800,263923855,4760,4765,4765,4760,166
20241007,132700,263133690,4765,4765,4765,4765,1
20241007,132600,263128925,4760,4765,4765,4760,161
20241007,132500,262362525,4765,4765,4765,4765,12
20241007,132400,262305345,4765,4765,4765,4765,5
20241007,132300,262281520,4760,4770,4770,4760,137
20241007,132200,261628900,4765,4765,4765,4765,30
20241007,132100,261485950,4770,4760,4770,4760,208
20241007,132000,260495365,4760,4760,4760,4760,0
20241007,131900,260495365,4760,4760,4760,4760,71
20241007,131800,260157405,4760,4765,4765,4760,37
20241007,131700,259981270,4765,4760,4765,4760,66
20241007,131600,259666905,4765,4765,4765,4765,58
20241007,131500,259390535,4765,4760,4765,4760,197
20241007,131400,258452215,4760,4760,4760,4760,59
20241007,131300,258171375,4760,4755,4760,4755,98
20241007,131200,257705375,4755,4755,4755,4755,71
20241007,131100,257367770,4755,4755,4755,4755,62
20241007,131000,257072960,4760,4760,4760,4760,29
20241007,130900,256934920,4760,4760,4760,4760,121
20241007,130800,256358960,4755,4755,4755,4755,87
20241007,130700,255945275,4760,4760,4760,4760,0
20241007,130600,255945275,4760,4755,4760,4755,137
20241007,130500,255293510,4755,4755,4755,4755,63
20241007,130400,254993945,4755,4755,4755,4755,33
20241007,130300,254837030,4750,4750,4750,4750,107
20241007,130200,254328780,4750,4750,4750,4750,60
20241007,130100,254043780,4750,4750,4750,4750,138
20241007,130000,253388280,4750,4755,4755,4750,1037
20241007,125900,248462525,4750,4750,4750,4750,71
20241007,125800,248125275,4755,4750,4755,4750,114
20241007,125700,247583765,4750,4750,4750,4750,58
20241007,125600,247308265,4755,4755,4755,4750,212
20241007,125500,246300545,4750,4750,4750,4750,81
20241007,125400,245915795,4755,4755,4755,4755,33
20241007,125300,245758880,4755,4755,4755,4755,206
20241007,125200,244779350,4755,4755,4755,4755,181
20241007,125100,243918695,4755,4755,4755,4755,14
20241007,125000,243852125,4755,4755,4755,4750,53
20241007,124900,243600330,4750,4750,4750,4750,69
20241007,124800,243272580,4755,4750,4755,4750,161
20241007,124700,242507410,4750,4755,4755,4750,54
20241007,124600,242250905,4750,4750,4750,4750,60
20241007,124500,241965905,4755,4755,4755,4755,60
20241007,124400,241680605,4755,4760,4760,4755,51
20241007,124300,241438095,4755,4750,4755,4750,162
20241007,124200,240668295,4750,4750,4750,4750,33
20241007,124100,240511545,4750,4750,4750,4750,83
20241007,124000,240117295,4755,4755,4755,4755,386
20241007,123900,238281865,4755,4755,4755,4750,184
20241007,123800,237407370,4755,4760,4760,4755,115
20241007,123700,236860535,4760,4760,4760,4760,1
20241007,123600,236855775,4755,4755,4760,4755,172
20241007,123500,236037910,4755,4755,4755,4755,0
20241007,123400,236037910,4755,4755,4755,4755,158
20241007,123300,235286620,4755,4755,4755,4755,35
20241007,123200,235120195,4755,4755,4755,4755,57
20241007,123100,234849160,4760,4760,4760,4755,105
20241007,123000,234349575,4755,4755,4755,4755,0
20241007,122900,234349575,4755,4750,4755,4750,165
20241007,122800,233565315,4760,4760,4760,4760,2
20241007,122700,233555795,4765,4765,4765,4765,0
20241007,122600,233555795,4765,4755,4765,4755,188
20241007,122500,232661845,4755,4755,4755,4755,70
20241007,122400,232328995,4755,4755,4755,4755,62
20241007,122300,232034185,4755,4755,4755,4755,42
20241007,122200,231834475,4755,4755,4755,4755,62
20241007,122100,231539665,4760,4760,4760,4760,95
20241007,122000,231087465,4765,4765,4765,4765,45
20241007,121900,230873040,4765,4765,4765,4765,0
20241007,121800,230873040,4765,4775,4775,4765,164
20241007,121700,230090955,4775,4775,4775,4775,1
20241007,121600,230086180,4770,4770,4770,4770,69
20241007,121500,229757050,4770,4770,4770,4770,0
20241007,121400,229757050,4770,4770,4770,4770,0
20241007,121300,229757050,4770,4775,4775,4770,32
20241007,121200,229604405,4770,4770,4770,4770,0
20241007,121100,229604405,4770,4770,4770,4770,68
20241007,121000,229280045,4770,4770,4770,4770,0
20241007,120900,229280045,4770,4770,4770,4770,33
20241007,120800,229122635,4775,4775,4775,4775,1
20241007,120700,229117860,4770,4775,4775,4770,42
20241007,120600,228917515,4770,4770,4770,4770,72
20241007,120500,228574075,4775,4775,4775,4775,20
20241007,120400,228478575,4775,4775,4775,4775,0
20241007,120300,228478575,4775,4775,4775,4775,0
20241007,120200,228478575,4775,4775,4775,4775,0
20241007,120100,228478575,4775,4775,4775,4775,52
20241007,120000,228230275,4775,4775,4775,4775,0
20241007,115900,228230275,4775,4775,4775,4775,70
20241007,115800,227896025,4775,4775,4775,4775,63
20241007,115700,227595200,4775,4775,4775,4775,0
20241007,115600,227595200,4775,4775,4775,4775,20
20241007,115500,227499700,4775,4775,4775,4775,22
20241007,115400,227394650,4775,4770,4775,4770,96
20241007,115300,226936455,4775,4770,4775,4770,23
20241007,115200,226826735,4770,4770,4770,4770,0
20241007,115100,226826735,4770,4770,4770,4770,88
20241007,115000,226406975,4775,4775,4775,4775,0
20241007,114900,226406975,4775,4775,4775,4775,72
20241007,114800,226063175,4770,4770,4770,4770,21
20241007,114700,225963005,4775,4775,4775,4775,0
20241007,114600,225963005,4775,4775,4775,4775,28
20241007,114500,225829305,4775,4775,4775,4775,25
20241007,114400,225709930,4775,4765,4775,4765,42
20241007,114300,225509600,4765,4765,4765,4765,5
20241007,114200,225485775,4780,4770,4780,4770,200
20241007,114100,224530885,4775,4775,4775,4775,0
20241007,114000,224530885,4775,4775,4775,4775,1
20241007,113900,224526110,4765,4765,4765,4765,22
20241007,113800,224421280,4760,4760,4760,4760,0
20241007,113700,224421280,4760,4755,4760,4755,2712
20241007,113600,211525610,4755,4755,4755,4755,52
20241007,113500,211278350,4755,4755,4755,4755,22
20241007,113400,211173740,4755,4760,4760,4755,268
20241007,113300,209898305,4760,4760,4760,4760,94
20241007,113200,209450865,4755,4755,4755,4755,0
20241007,113100,209450865,4755,4755,4755,4755,90
20241007,113000,209022915,4760,4760,4760,4760,300
20241007,112900,207594915,4755,4755,4755,4755,53
20241007,112800,207342900,4755,4755,4755,4755,22
20241007,112700,207238290,4755,4755,4755,4755,0
20241007,112600,207238290,4755,4755,4760,4755,394
20241007,112500,205363405,4755,4755,4755,4755,0
20241007,112400,205363405,4755,4755,4755,4755,78
20241007,112300,204992515,4755,4755,4755,4755,0
20241007,112200,204992515,4755,4755,4755,4755,43
20241007,112100,204788050,4755,4755,4755,4755,57
20241007,112000,204517015,4760,4760,4760,4760,0
20241007,111900,204517015,4760,4765,4765,4760,301
20241007,111800,203084245,4770,4770,4770,4770,1
20241007,111700,203079475,4770,4770,4770,4770,1
20241007,111600,203074705,4760,4760,4760,4760,0
20241007,111500,203074705,4760,4755,4760,4755,59
20241007,111400,202794025,4755,4755,4755,4755,28
20241007,111300,202660885,4760,4760,4760,4760,1
20241007,111200,202656125,4760,4760,4760,4760,20
20241007,111100,202560925,4755,4760,4760,4755,65
20241007,111000,202251845,4760,4760,4760,4760,61
20241007,110900,201961485,4760,4760,4760,4760,85
20241007,110800,201556885,4760,4760,4760,4760,0
20241007,110700,201556885,4760,4760,4760,4760,0
20241007,110600,201556885,4760,4755,4760,4750,124
20241007,110500,200967265,4745,4745,4745,4745,0
20241007,110400,200967265,4745,4755,4755,4745,172
20241007,110300,200149925,4760,4760,4760,4760,0
20241007,110200,200149925,4760,4760,4760,4760,0
20241007,110100,200149925,4760,4755,4760,4750,2942
20241007,110000,186171855,4760,4760,4760,4760,0
20241007,105900,186171855,4760,4760,4760,4760,238
20241007,105800,185038975,4765,4765,4765,4765,5
20241007,105700,185015150,4760,4760,4760,4760,156
20241007,105600,184272590,4760,4760,4760,4760,72
20241007,105500,183929870,4760,4760,4760,4760,22
20241007,105400,183825150,4760,4760,4760,4760,30
20241007,105300,183682350,4760,4760,4760,4760,43
20241007,105200,183477670,4760,4760,4760,4760,0
20241007,105100,183477670,4760,4765,4765,4760,106
20241007,105000,182973000,4760,4760,4760,4760,0
20241007,104900,182973000,4760,4760,4760,4760,60
20241007,104800,182687400,4765,4765,4765,4765,0
20241007,104700,182687400,4765,4765,4765,4765,26
20241007,104600,182563510,4770,4770,4770,4770,0
20241007,104500,182563510,4770,4770,4770,4770,20
20241007,104400,182468110,4770,4770,4770,4770,7
20241007,104300,182434720,4770,4770,4770,4770,33
20241007,104200,182277310,4770,4765,4770,4765,64
20241007,104100,181972325,4770,4770,4770,4770,5
20241007,104000,181948475,4770,4765,4770,4765,626
20241007,103900,178965475,4765,4765,4765,4765,179
20241007,103800,178112540,4770,4770,4770,4770,0
20241007,103700,178112540,4770,4770,4770,4770,110
20241007,103600,177587840,4770,4770,4770,4770,0
20241007,103500,177587840,4770,4770,4770,4770,121
20241007,103400,177010670,4770,4770,4770,4770,35
20241007,103300,176843720,4770,4770,4770,4770,22
20241007,103200,176738780,4770,4775,4775,4770,36
20241007,103100,176567030,4785,4785,4785,4785,0
20241007,103000,176567030,4785,4770,4785,4770,45
20241007,102900,176352365,4770,4775,4775,4770,700
20241007,102800,173011815,4785,4780,4785,4780,795
20241007,102700,169209240,4780,4780,4780,4780,773
20241007,102600,165514300,4785,4785,4785,4785,30
20241007,102500,165370750,4785,4785,4785,4785,0
20241007,102400,165370750,4785,4785,4785,4785,33
20241007,102300,165212845,4790,4790,4790,4790,0
20241007,102200,165212845,4790,4790,4790,4790,840
20241007,102100,161189245,4820,4790,4820,4790,632
20241007,102000,158148580,4790,4790,4790,4790,0
20241007,101900,158148580,4790,4790,4790,4790,91
20241007,101800,157712690,4790,4790,4790,4790,0
20241007,101700,157712690,4790,4835,4835,4785,4686
20241007,101600,135258270,4835,4825,4835,4825,677
20241007,101500,131989090,4820,4785,4820,4785,488
20241007,101400,129641560,4790,4790,4790,4790,0
20241007,101300,129641560,4790,4790,4795,4790,655
20241007,101200,126503985,4790,4795,4795,4790,222
20241007,101100,125440370,4795,4805,4805,4795,1075
20241007,101000,120279805,4830,4830,4830,4830,62
20241007,100900,119980345,4835,4835,4835,4835,0
20241007,100800,119980345,4835,4810,4835,4810,174
20241007,100700,119142105,4810,4810,4810,4810,0
20241007,100600,119142105,4810,4810,4810,4810,22
20241007,100500,119036285,4805,4805,4805,4805,0
20241007,100400,119036285,4805,4805,4805,4805,22
20241007,100300,118930575,4835,4800,4835,4800,95
20241007,100200,118472130,4835,4830,4835,4830,356
20241007,100100,116751215,4830,4800,4830,4795,941
20241007,100000,112221975,4815,4815,4815,4815,437
20241007,095900,110117820,4840,4840,4840,4840,0
20241007,095800,110117820,4840,4840,4840,4840,0
20241007,095700,110117820,4840,4840,4840,4840,0
20241007,095600,110117820,4840,4840,4840,4840,0
20241007,095500,110117820,4840,4835,4845,4835,303
20241007,095400,108651315,4840,4840,4840,4840,0
20241007,095300,108651315,4840,4840,4840,4840,0
20241007,095200,108651315,4840,4815,4840,4815,169
20241007,095100,107834215,4815,4815,4815,4815,0
20241007,095000,107834215,4815,4815,4815,4815,21
20241007,094900,107733100,4815,4810,4815,4810,467
20241007,094800,105485335,4805,4795,4805,4795,374
20241007,094700,103689640,4795,4795,4795,4795,100
20241007,094600,103210140,4805,4810,4810,4805,25
20241007,094500,103090005,4800,4800,4800,4800,44
20241007,094400,102878805,4800,4800,4800,4800,294
20241007,094300,101467605,4815,4800,4815,4800,638
20241007,094200,98400740,4815,4820,4820,4815,2254
20241007,094100,87546460,4825,4830,4830,4825,1234
20241007,094000,81590930,4840,4840,4840,4840,16
20241007,093900,81513490,4850,4850,4850,4850,0
20241007,093800,81513490,4850,4850,4850,4850,0
20241007,093700,81513490,4850,4850,4850,4850,0
20241007,093600,81513490,4850,4845,4850,4845,44
20241007,093500,81300200,4845,4845,4845,4845,45
20241007,093400,81082175,4850,4850,4850,4850,0
20241007,093300,81082175,4850,4850,4850,4850,0
20241007,093200,81082175,4850,4850,4850,4845,99
20241007,093100,80602305,4850,4840,4850,4840,56
20241007,093000,80330990,4840,4840,4840,4840,28
20241007,092900,80195470,4840,4840,4845,4840,193
20241007,092800,79260470,4845,4845,4845,4845,21
20241007,092700,79158725,4845,4845,4845,4845,157
20241007,092600,78398060,4850,4850,4850,4850,133
20241007,092500,77753010,4850,4830,4850,4830,100
20241007,092400,77269590,4830,4830,4830,4830,0
20241007,092300,77269590,4830,4830,4830,4830,111
20241007,092200,76733460,4860,4860,4860,4860,0
20241007,092100,76733460,4860,4830,4860,4830,172
20241007,092000,75898200,4860,4860,4860,4860,10
20241007,091900,75849600,4860,4860,4860,4860,68
20241007,091800,75519120,4870,4870,4870,4870,1305
20241007,091700,69163770,4870,4870,4870,4870,200
20241007,091600,68189770,4885,4885,4885,4885,74
20241007,091500,67828280,4890,4870,4890,4870,373
20241007,091400,66009930,4870,4870,4870,4870,500
20241007,091300,63574930,4895,4895,4895,4895,0
20241007,091200,63574930,4895,4870,4895,4870,2139
20241007,091100,53135650,4870,4870,4870,4870,2
20241007,091000,53125910,4870,4825,4870,4825,1232
20241007,090900,47176905,4825,4830,4830,4825,22
20241007,090800,47070690,4825,4825,4825,4825,0
20241007,090700,47070690,4825,4825,4825,4825,48
20241007,090600,46839090,4875,4850,4875,4850,1688
20241007,090500,38621450,4845,4845,4850,4845,203
20241007,090400,37637090,4845,4845,4845,4845,1500
20241007,090300,30369590,4845,4840,4845,4840,1500
20241007,090200,23102215,4850,4830,4850,4830,2000
20241007,090100,13417165,4790,4805,4855,4790,2012
20241007,090000,3742795,4795,4865,4865,4795,773