KissMeData/092200/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201500,496904595,4020,4020,4020,4020,1030
20241007,201400,496904595,4020,4020,4020,4020,0
20241007,201300,496904595,4020,4020,4020,4020,0
20241007,201200,496904595,4020,4020,4020,4020,0
20241007,201100,496904595,4020,4020,4020,4020,0
20241007,201000,496904595,4020,4020,4020,4020,0
20241007,200900,496904595,4020,4020,4020,4020,0
20241007,200800,496904595,4020,4020,4020,4020,0
20241007,200700,496904595,4020,4020,4020,4020,0
20241007,200600,496904595,4020,4020,4020,4020,0
20241007,200500,496904595,4020,4020,4020,4020,0
20241007,200400,496904595,4020,4020,4020,4020,0
20241007,200300,496904595,4020,4020,4020,4020,0
20241007,200200,496904595,4020,4020,4020,4020,0
20241007,200100,496904595,4020,4020,4020,4020,0
20241007,200000,496904595,4020,4020,4020,4020,0
20241007,195900,496904595,4020,4020,4020,4020,0
20241007,195800,496904595,4020,4020,4020,4020,0
20241007,195700,496904595,4020,4020,4020,4020,0
20241007,195600,496904595,4020,4020,4020,4020,0
20241007,195500,496904595,4020,4020,4020,4020,0
20241007,195400,496904595,4020,4020,4020,4020,0
20241007,195300,496904595,4020,4020,4020,4020,0
20241007,195200,496904595,4020,4020,4020,4020,0
20241007,195100,496904595,4020,4020,4020,4020,0
20241007,195000,496904595,4020,4020,4020,4020,0
20241007,194900,496904595,4020,4020,4020,4020,0
20241007,194800,496904595,4020,4020,4020,4020,0
20241007,194700,496904595,4020,4020,4020,4020,0
20241007,194600,496904595,4020,4020,4020,4020,0
20241007,194500,496904595,4020,4020,4020,4020,1030
20241007,194400,496904595,4020,4020,4020,4020,0
20241007,194300,496904595,4020,4020,4020,4020,0
20241007,194200,496904595,4020,4020,4020,4020,0
20241007,194100,496904595,4020,4020,4020,4020,0
20241007,194000,496904595,4020,4020,4020,4020,0
20241007,193900,496904595,4020,4020,4020,4020,0
20241007,193800,496904595,4020,4020,4020,4020,0
20241007,193700,496904595,4020,4020,4020,4020,0
20241007,193600,496904595,4020,4020,4020,4020,0
20241007,193500,496904595,4020,4020,4020,4020,0
20241007,193400,496904595,4020,4020,4020,4020,0
20241007,193300,496904595,4020,4020,4020,4020,0
20241007,193200,496904595,4020,4020,4020,4020,0
20241007,193100,496904595,4020,4020,4020,4020,0
20241007,193000,496904595,4020,4020,4020,4020,0
20241007,192900,496904595,4020,4020,4020,4020,0
20241007,192800,496904595,4020,4020,4020,4020,0
20241007,192700,496904595,4020,4020,4020,4020,0
20241007,192600,496904595,4020,4020,4020,4020,0
20241007,192500,496904595,4020,4020,4020,4020,0
20241007,192400,496904595,4020,4020,4020,4020,0
20241007,192300,496904595,4020,4020,4020,4020,0
20241007,192200,496904595,4020,4020,4020,4020,0
20241007,192100,496904595,4020,4020,4020,4020,0
20241007,192000,496904595,4020,4020,4020,4020,0
20241007,191900,496904595,4020,4020,4020,4020,0
20241007,191800,496904595,4020,4020,4020,4020,0
20241007,191700,496904595,4020,4020,4020,4020,0
20241007,191600,496904595,4020,4020,4020,4020,0
20241007,191500,496904595,4020,4020,4020,4020,1030
20241007,191400,496904595,4020,4020,4020,4020,0
20241007,191300,496904595,4020,4020,4020,4020,0
20241007,191200,496904595,4020,4020,4020,4020,0
20241007,191100,496904595,4020,4020,4020,4020,0
20241007,191000,496904595,4020,4020,4020,4020,0
20241007,190900,496904595,4020,4020,4020,4020,0
20241007,190800,496904595,4020,4020,4020,4020,0
20241007,190700,496904595,4020,4020,4020,4020,0
20241007,190600,496904595,4020,4020,4020,4020,0
20241007,190500,496904595,4020,4020,4020,4020,0
20241007,190400,496904595,4020,4020,4020,4020,0
20241007,190300,496904595,4020,4020,4020,4020,0
20241007,190200,496904595,4020,4020,4020,4020,0
20241007,190100,496904595,4020,4020,4020,4020,0
20241007,190000,496904595,4020,4020,4020,4020,0
20241007,185900,496904595,4020,4020,4020,4020,0
20241007,185800,496904595,4020,4020,4020,4020,0
20241007,185700,496904595,4020,4020,4020,4020,0
20241007,185600,496904595,4020,4020,4020,4020,0
20241007,185500,496904595,4020,4020,4020,4020,0
20241007,185400,496904595,4020,4020,4020,4020,0
20241007,185300,496904595,4020,4020,4020,4020,0
20241007,185200,496904595,4020,4020,4020,4020,0
20241007,185100,496904595,4020,4020,4020,4020,0
20241007,185000,496904595,4020,4020,4020,4020,0
20241007,184900,496904595,4020,4020,4020,4020,0
20241007,184800,496904595,4020,4020,4020,4020,0
20241007,184700,496904595,4020,4020,4020,4020,0
20241007,184600,496904595,4020,4020,4020,4020,0
20241007,184500,496904595,4020,4020,4020,4020,1030
20241007,184400,496904595,4020,4020,4020,4020,0
20241007,184300,496904595,4020,4020,4020,4020,0
20241007,184200,496904595,4020,4020,4020,4020,0
20241007,184100,496904595,4020,4020,4020,4020,0
20241007,184000,496904595,4020,4020,4020,4020,0
20241007,183900,496904595,4020,4020,4020,4020,0
20241007,183800,496904595,4020,4020,4020,4020,0
20241007,183700,496904595,4020,4020,4020,4020,0
20241007,183600,496904595,4020,4020,4020,4020,0
20241007,183500,496904595,4020,4020,4020,4020,0
20241007,183400,496904595,4020,4020,4020,4020,0
20241007,183300,496904595,4020,4020,4020,4020,0
20241007,183200,496904595,4020,4020,4020,4020,0
20241007,183100,496904595,4020,4020,4020,4020,0
20241007,183000,496904595,4020,4020,4020,4020,0
20241007,182900,496904595,4020,4020,4020,4020,0
20241007,182800,496904595,4020,4020,4020,4020,0
20241007,182700,496904595,4020,4020,4020,4020,0
20241007,182600,496904595,4020,4020,4020,4020,0
20241007,182500,496904595,4020,4020,4020,4020,0
20241007,182400,496904595,4020,4020,4020,4020,0
20241007,182300,496904595,4020,4020,4020,4020,0
20241007,182200,496904595,4020,4020,4020,4020,0
20241007,182100,496904595,4020,4020,4020,4020,0
20241007,182000,496904595,4020,4020,4020,4020,0
20241007,181900,496904595,4020,4020,4020,4020,0
20241007,181800,496904595,4020,4020,4020,4020,0
20241007,181700,496904595,4020,4020,4020,4020,0
20241007,181600,496904595,4020,4020,4020,4020,0
20241007,181500,496904595,4020,4020,4020,4020,1030
20241007,181400,496904595,4020,4020,4020,4020,0
20241007,181300,496904595,4020,4020,4020,4020,0
20241007,181200,496904595,4020,4020,4020,4020,0
20241007,181100,496904595,4020,4020,4020,4020,0
20241007,181000,496904595,4020,4020,4020,4020,0
20241007,180900,496904595,4020,4020,4020,4020,0
20241007,180800,496904595,4020,4020,4020,4020,0
20241007,180700,496904595,4020,4020,4020,4020,0
20241007,180600,496904595,4020,4020,4020,4020,0
20241007,180500,496904595,4020,4020,4020,4020,0
20241007,180400,496904595,4020,4020,4020,4020,0
20241007,180300,496904595,4020,4020,4020,4020,0
20241007,180200,496904595,4020,4020,4020,4020,0
20241007,180100,496904595,4020,4020,4020,4020,0
20241007,180000,496904595,4020,4020,4020,4020,0
20241007,175900,496904595,4020,4020,4020,4020,0
20241007,175800,496904595,4020,4020,4020,4020,0
20241007,175700,496904595,4020,4020,4020,4020,0
20241007,175600,496904595,4020,4020,4020,4020,0
20241007,175500,496904595,4020,4020,4020,4020,0
20241007,175400,496904595,4020,4020,4020,4020,0
20241007,175300,496904595,4020,4020,4020,4020,0
20241007,175200,496904595,4020,4020,4020,4020,0
20241007,175100,496904595,4020,4020,4020,4020,0
20241007,175000,496904595,4020,4020,4020,4020,0
20241007,174900,496904595,4020,4020,4020,4020,0
20241007,174800,496904595,4020,4020,4020,4020,0
20241007,174700,496904595,4020,4020,4020,4020,0
20241007,174600,496904595,4020,4020,4020,4020,0
20241007,174500,496904595,4020,4020,4020,4020,1030
20241007,174400,496904595,4020,4020,4020,4020,0
20241007,174300,496904595,4020,4020,4020,4020,0
20241007,174200,496904595,4020,4020,4020,4020,0
20241007,174100,496904595,4020,4020,4020,4020,0
20241007,174000,496904595,4020,4020,4020,4020,0
20241007,173900,496904595,4020,4020,4020,4020,0
20241007,173800,496904595,4020,4020,4020,4020,0
20241007,173700,496904595,4020,4020,4020,4020,0
20241007,173600,496904595,4020,4020,4020,4020,0
20241007,173500,496904595,4020,4020,4020,4020,0
20241007,173400,496904595,4020,4020,4020,4020,0
20241007,173300,496904595,4020,4020,4020,4020,0
20241007,173200,496904595,4020,4020,4020,4020,0
20241007,173100,496904595,4020,4020,4020,4020,0
20241007,173000,496904595,4020,4020,4020,4020,0
20241007,172900,496904595,4020,4020,4020,4020,0
20241007,172800,496904595,4020,4020,4020,4020,0
20241007,172700,496904595,4020,4020,4020,4020,0
20241007,172600,496904595,4020,4020,4020,4020,0
20241007,172500,496904595,4020,4020,4020,4020,0
20241007,172400,496904595,4020,4020,4020,4020,0
20241007,172300,496904595,4020,4020,4020,4020,0
20241007,172200,496904595,4020,4020,4020,4020,0
20241007,172100,496904595,4020,4020,4020,4020,0
20241007,172000,496904595,4020,4020,4020,4020,0
20241007,171900,496904595,4020,4020,4020,4020,0
20241007,171800,496904595,4020,4020,4020,4020,0
20241007,171700,496904595,4020,4020,4020,4020,0
20241007,171600,496904595,4020,4020,4020,4020,0
20241007,171500,496904595,4020,4020,4020,4020,1030
20241007,171400,496904595,4020,4020,4020,4020,0
20241007,171300,496904595,4020,4020,4020,4020,0
20241007,171200,496904595,4020,4020,4020,4020,0
20241007,171100,496904595,4020,4020,4020,4020,0
20241007,171000,496904595,4020,4020,4020,4020,0
20241007,170900,496904595,4020,4020,4020,4020,0
20241007,170800,496904595,4020,4020,4020,4020,0
20241007,170700,496904595,4020,4020,4020,4020,0
20241007,170600,496904595,4020,4020,4020,4020,0
20241007,170500,496904595,4020,4020,4020,4020,0
20241007,170400,496904595,4020,4020,4020,4020,0
20241007,170300,496904595,4020,4020,4020,4020,0
20241007,170200,496904595,4020,4020,4020,4020,0
20241007,170100,496904595,4020,4020,4020,4020,0
20241007,170000,496904595,4020,4020,4020,4020,0
20241007,165900,496904595,4020,4020,4020,4020,0
20241007,165800,496904595,4020,4020,4020,4020,0
20241007,165700,496904595,4020,4020,4020,4020,0
20241007,165600,496904595,4020,4020,4020,4020,0
20241007,165500,496904595,4020,4020,4020,4020,0
20241007,165400,496904595,4020,4020,4020,4020,0
20241007,165300,496904595,4020,4020,4020,4020,0
20241007,165200,496904595,4020,4020,4020,4020,0
20241007,165100,496904595,4020,4020,4020,4020,0
20241007,165000,496904595,4020,4020,4020,4020,0
20241007,164900,496904595,4020,4020,4020,4020,0
20241007,164800,496904595,4020,4020,4020,4020,0
20241007,164700,496904595,4020,4020,4020,4020,0
20241007,164600,496904595,4020,4020,4020,4020,0
20241007,164500,496904595,4020,4020,4020,4020,1030
20241007,164400,496904595,4020,4020,4020,4020,0
20241007,164300,496904595,4020,4020,4020,4020,0
20241007,164200,496904595,4020,4020,4020,4020,0
20241007,164100,496904595,4020,4020,4020,4020,0
20241007,164000,496904595,4020,4020,4020,4020,0
20241007,163900,496904595,4020,4020,4020,4020,0
20241007,163800,496904595,4020,4020,4020,4020,0
20241007,163700,496904595,4020,4020,4020,4020,0
20241007,163600,496904595,4020,4020,4020,4020,0
20241007,163500,496904595,4020,4020,4020,4020,0
20241007,163400,496904595,4020,4020,4020,4020,0
20241007,163300,496904595,4020,4020,4020,4020,0
20241007,163200,496904595,4020,4020,4020,4020,0
20241007,163100,496904595,4020,4020,4020,4020,0
20241007,163000,496904595,4020,4020,4020,4020,0
20241007,162900,496904595,4020,4020,4020,4020,0
20241007,162800,496904595,4020,4020,4020,4020,0
20241007,162700,496904595,4020,4020,4020,4020,0
20241007,162600,496904595,4020,4020,4020,4020,0
20241007,162500,496904595,4020,4020,4020,4020,0
20241007,162400,496904595,4020,4020,4020,4020,0
20241007,162300,496904595,4020,4020,4020,4020,0
20241007,162200,496904595,4020,4020,4020,4020,0
20241007,162100,496904595,4020,4020,4020,4020,0
20241007,162000,496904595,4020,4020,4020,4020,0
20241007,161900,496904595,4020,4020,4020,4020,0
20241007,161800,496904595,4020,4020,4020,4020,0
20241007,161700,496904595,4020,4020,4020,4020,0
20241007,161600,496904595,4020,4020,4020,4020,0
20241007,161500,496904595,4020,4020,4020,4020,1030
20241007,161400,496904595,4020,4020,4020,4020,0
20241007,161300,496904595,4020,4020,4020,4020,0
20241007,161200,496904595,4020,4020,4020,4020,0
20241007,161100,496904595,4020,4020,4020,4020,0
20241007,161000,496904595,4020,4020,4020,4020,0
20241007,160900,496904595,4020,4020,4020,4020,0
20241007,160800,496904595,4020,4020,4020,4020,0
20241007,160700,496904595,4020,4020,4020,4020,0
20241007,160600,496904595,4020,4020,4020,4020,0
20241007,160500,496904595,4020,4020,4020,4020,0
20241007,160400,496904595,4020,4020,4020,4020,0
20241007,160300,496904595,4020,4020,4020,4020,0
20241007,160200,496904595,4020,4020,4020,4020,0
20241007,160100,496904595,4020,4020,4020,4020,0
20241007,160000,496904595,4020,4020,4020,4020,0
20241007,155900,496904595,4020,4020,4020,4020,0
20241007,155800,496904595,4020,4020,4020,4020,0
20241007,155700,496904595,4020,4020,4020,4020,0
20241007,155600,496904595,4020,4020,4020,4020,0
20241007,155500,496904595,4020,4020,4020,4020,0
20241007,155400,496904595,4020,4020,4020,4020,0
20241007,155300,496904595,4020,4020,4020,4020,0
20241007,155200,496904595,4020,4020,4020,4020,0
20241007,155100,496904595,4020,4020,4020,4020,0
20241007,155000,496904595,4020,4020,4020,4020,0
20241007,154900,496904595,4020,4020,4020,4020,0
20241007,154800,496904595,4020,4020,4020,4020,0
20241007,154700,496904595,4020,4020,4020,4020,0
20241007,154600,496904595,4020,4020,4020,4020,0
20241007,154500,496904595,4020,4020,4020,4020,1030
20241007,154400,496904595,4020,4020,4020,4020,0
20241007,154300,496904595,4020,4020,4020,4020,0
20241007,154200,496904595,4020,4020,4020,4020,0
20241007,154100,496904595,4020,4020,4020,4020,0
20241007,154000,496904595,4020,4020,4020,4020,0
20241007,153900,496904595,4020,4020,4020,4020,0
20241007,153800,496904595,4020,4020,4020,4020,0
20241007,153700,496904595,4020,4020,4020,4020,0
20241007,153600,496904595,4020,4020,4020,4020,0
20241007,153500,496904595,4020,4020,4020,4020,0
20241007,153400,496904595,4020,4020,4020,4020,0
20241007,153300,496904595,4020,4020,4020,4020,0
20241007,153200,496904595,4020,4020,4020,4020,0
20241007,153100,496904595,4020,4020,4020,4020,0
20241007,153000,496904595,4020,4020,4020,4020,1030
20241007,152900,492763995,4025,4025,4025,4025,0
20241007,152800,492763995,4025,4025,4025,4025,0
20241007,152700,492763995,4025,4025,4025,4025,0
20241007,152600,492763995,4025,4025,4025,4025,0
20241007,152500,492763995,4025,4025,4025,4025,0
20241007,152400,492763995,4025,4025,4025,4025,0
20241007,152300,492763995,4025,4025,4025,4025,0
20241007,152200,492763995,4025,4025,4025,4025,0
20241007,152100,492763995,4025,4025,4025,4025,0
20241007,152000,492763995,4025,4025,4025,4025,0
20241007,151900,492763995,4025,4025,4025,4025,0
20241007,151800,492763995,4025,4025,4025,4025,230
20241007,151700,491838245,4020,4020,4020,4020,70
20241007,151600,491556845,4020,4020,4020,4020,130
20241007,151500,491034245,4025,4025,4025,4025,0
20241007,151400,491034245,4025,4025,4025,4025,10
20241007,151300,490993995,4025,4025,4025,4025,1
20241007,151200,490989970,4010,4010,4010,4010,0
20241007,151100,490989970,4010,4010,4010,4010,0
20241007,151000,490989970,4010,4025,4025,4010,131
20241007,150900,490463910,4030,4030,4030,4030,0
20241007,150800,490463910,4030,4030,4030,4030,0
20241007,150700,490463910,4030,4030,4030,4030,0
20241007,150600,490463910,4030,4030,4030,4030,0
20241007,150500,490463910,4030,4030,4030,4030,3
20241007,150400,490451820,4030,4030,4030,4030,0
20241007,150300,490451820,4030,4030,4030,4030,0
20241007,150200,490451820,4030,4030,4030,4030,14
20241007,150100,490395400,4030,4030,4030,4030,28
20241007,150000,490282560,4015,4020,4020,4015,2056
20241007,145900,482024495,4020,4020,4020,4020,0
20241007,145800,482024495,4020,4030,4030,4020,735
20241007,145700,479062465,4030,4030,4030,4030,100
20241007,145600,478659465,4030,4030,4030,4030,7
20241007,145500,478631255,4030,4030,4030,4030,0
20241007,145400,478631255,4030,4030,4030,4030,2
20241007,145300,478623195,4035,4035,4035,4035,100
20241007,145200,478219695,4030,4030,4030,4030,100
20241007,145100,477816695,4015,4015,4015,4015,0
20241007,145000,477816695,4015,4015,4015,4015,10
20241007,144900,477776545,4020,4025,4025,4020,300
20241007,144800,476569940,4020,4020,4020,4020,0
20241007,144700,476569940,4020,4020,4020,4020,0
20241007,144600,476569940,4020,4020,4020,4020,0
20241007,144500,476569940,4020,4020,4020,4020,0
20241007,144400,476569940,4020,4020,4020,4020,0
20241007,144300,476569940,4020,4020,4020,4020,0
20241007,144200,476569940,4020,4020,4020,4020,0
20241007,144100,476569940,4020,4020,4020,4020,0
20241007,144000,476569940,4020,4020,4020,4020,0
20241007,143900,476569940,4020,4020,4020,4020,0
20241007,143800,476569940,4020,4020,4020,4020,0
20241007,143700,476569940,4020,4020,4020,4020,0
20241007,143600,476569940,4020,4020,4020,4020,0
20241007,143500,476569940,4020,4020,4020,4020,0
20241007,143400,476569940,4020,4020,4020,4020,0
20241007,143300,476569940,4020,4020,4020,4020,0
20241007,143200,476569940,4020,4020,4020,4020,0
20241007,143100,476569940,4020,4020,4020,4020,0
20241007,143000,476569940,4020,4025,4025,4020,2500
20241007,142900,466518795,4030,4030,4030,4030,0
20241007,142800,466518795,4030,4025,4030,4025,195
20241007,142700,465732950,4030,4025,4030,4025,7
20241007,142600,465704745,4025,4025,4025,4025,0
20241007,142500,465704745,4025,4025,4025,4025,1
20241007,142400,465700720,4025,4025,4025,4025,1
20241007,142300,465696695,4030,4030,4030,4030,26
20241007,142200,465591915,4030,4030,4030,4030,1
20241007,142100,465587885,4030,4030,4030,4030,410
20241007,142000,463935585,4030,4030,4030,4030,10
20241007,141900,463895285,4030,4030,4030,4030,120
20241007,141800,463411685,4035,4035,4035,4035,0
20241007,141700,463411685,4035,4035,4035,4035,0
20241007,141600,463411685,4035,4035,4035,4035,34
20241007,141500,463274495,4030,4030,4030,4030,80
20241007,141400,462952095,4030,4030,4030,4030,20
20241007,141300,462871495,4030,4030,4030,4030,0
20241007,141200,462871495,4030,4030,4030,4030,0
20241007,141100,462871495,4030,4030,4030,4030,100
20241007,141000,462468495,4035,4035,4035,4035,1
20241007,140900,462464460,4035,4035,4035,4035,16
20241007,140800,462399900,4030,4030,4030,4030,0
20241007,140700,462399900,4030,4030,4030,4030,0
20241007,140600,462399900,4030,4035,4035,4030,10
20241007,140500,462359590,4030,4030,4030,4030,0
20241007,140400,462359590,4030,4030,4030,4030,0
20241007,140300,462359590,4030,4030,4030,4030,10
20241007,140200,462319290,4035,4035,4035,4035,1500
20241007,140100,456266790,4035,4035,4035,4035,100
20241007,140000,455863290,4035,4035,4035,4035,0
20241007,135900,455863290,4035,4035,4035,4035,0
20241007,135800,455863290,4035,4035,4035,4035,50
20241007,135700,455661540,4035,4035,4035,4020,15
20241007,135600,455601060,4020,4030,4030,4020,49
20241007,135500,455403600,4020,4020,4020,4020,0
20241007,135400,455403600,4020,4020,4020,4020,0
20241007,135300,455403600,4020,4020,4020,4020,1
20241007,135200,455399580,4030,4030,4030,4030,0
20241007,135100,455399580,4030,4030,4030,4030,0
20241007,135000,455399580,4030,4030,4030,4030,1045
20241007,134900,451188230,4025,4025,4025,4025,21
20241007,134800,451103705,4025,4025,4025,4025,10
20241007,134700,451063455,4025,4030,4030,4025,1110
20241007,134600,446592655,4030,4030,4030,4030,1000
20241007,134500,442562655,4030,4030,4030,4030,0
20241007,134400,442562655,4030,4030,4030,4030,0
20241007,134300,442562655,4030,4025,4030,4025,520
20241007,134200,440469555,4025,4025,4025,4025,608
20241007,134100,438022355,4025,4025,4025,4025,40
20241007,134000,437861355,4025,4025,4025,4025,0
20241007,133900,437861355,4025,4025,4025,4025,0
20241007,133800,437861355,4025,4025,4025,4025,0
20241007,133700,437861355,4025,4025,4025,4025,0
20241007,133600,437861355,4025,4025,4025,4025,0
20241007,133500,437861355,4025,4025,4025,4025,0
20241007,133400,437861355,4025,4025,4025,4025,53
20241007,133300,437648030,4020,4020,4020,4020,0
20241007,133200,437648030,4020,4020,4020,4020,10
20241007,133100,437607830,4015,4015,4015,4015,0
20241007,133000,437607830,4015,4015,4015,4015,0
20241007,132900,437607830,4015,4015,4015,4015,0
20241007,132800,437607830,4015,4015,4015,4015,2496
20241007,132700,427586390,4015,4015,4015,4015,0
20241007,132600,427586390,4015,4015,4015,4015,4
20241007,132500,427570330,4015,4020,4020,4015,55
20241007,132400,427349480,4015,4015,4015,4015,601
20241007,132300,424936465,4015,4015,4015,4015,500
20241007,132200,422928965,4020,4020,4020,4020,1
20241007,132100,422924945,4020,4020,4020,4020,0
20241007,132000,422924945,4020,4020,4020,4020,0
20241007,131900,422924945,4020,4020,4020,4020,200
20241007,131800,422120945,4020,4020,4020,4020,0
20241007,131700,422120945,4020,4020,4020,4020,0
20241007,131600,422120945,4020,4020,4020,4020,0
20241007,131500,422120945,4020,4020,4020,4020,0
20241007,131400,422120945,4020,4020,4020,4020,1
20241007,131300,422116925,4030,4030,4030,4030,0
20241007,131200,422116925,4030,4030,4030,4030,0
20241007,131100,422116925,4030,4030,4030,4030,1
20241007,131000,422112895,4030,4030,4030,4030,83
20241007,130900,421778405,4025,4020,4025,4020,112
20241007,130800,421327930,4020,4020,4020,4020,5
20241007,130700,421307830,4025,4020,4025,4020,512
20241007,130600,419247090,4020,4015,4020,4015,1126
20241007,130500,414723955,4010,4010,4010,4010,84
20241007,130400,414387115,4015,4015,4015,4015,0
20241007,130300,414387115,4015,4015,4015,4015,0
20241007,130200,414387115,4015,4015,4015,4015,623
20241007,130100,411885770,4020,4020,4020,4020,0
20241007,130000,411885770,4020,4020,4020,4020,0
20241007,125900,411885770,4020,4020,4020,4020,0
20241007,125800,411885770,4020,4020,4020,4020,0
20241007,125700,411885770,4020,4020,4020,4020,25
20241007,125600,411785270,4015,4015,4015,4015,0
20241007,125500,411785270,4015,4015,4015,4015,30
20241007,125400,411664820,4015,4015,4015,4015,1
20241007,125300,411660805,4015,4015,4015,4015,1
20241007,125200,411656790,4015,4020,4020,4015,211
20241007,125100,410808575,4020,4020,4020,4020,222
20241007,125000,409916135,4020,4020,4020,4020,0
20241007,124900,409916135,4020,4020,4020,4020,0
20241007,124800,409916135,4020,4020,4020,4015,13
20241007,124700,409863900,4020,4020,4020,4020,0
20241007,124600,409863900,4020,4020,4020,4020,470
20241007,124500,407974500,4020,4020,4020,4020,0
20241007,124400,407974500,4020,4020,4020,4020,10
20241007,124300,407934300,4020,4020,4020,4020,0
20241007,124200,407934300,4020,4020,4020,4020,964
20241007,124100,404059020,4020,4020,4020,4020,36
20241007,124000,403914300,4020,4020,4020,4020,0
20241007,123900,403914300,4020,4020,4020,4020,1
20241007,123800,403910280,4025,4025,4025,4025,0
20241007,123700,403910280,4025,4025,4025,4025,0
20241007,123600,403910280,4025,4025,4025,4025,0
20241007,123500,403910280,4025,4025,4025,4025,5
20241007,123400,403890155,4025,4025,4025,4025,0
20241007,123300,403890155,4025,4025,4025,4025,0
20241007,123200,403890155,4025,4025,4025,4025,0
20241007,123100,403890155,4025,4025,4025,4025,55
20241007,123000,403668780,4025,4020,4025,4020,168
20241007,122900,402993320,4020,4020,4020,4020,0
20241007,122800,402993320,4020,4020,4020,4020,0
20241007,122700,402993320,4020,4010,4020,4010,3
20241007,122600,402981280,4010,4010,4010,4010,0
20241007,122500,402981280,4010,4010,4010,4010,86
20241007,122400,402636420,4010,4010,4010,4010,0
20241007,122300,402636420,4010,4010,4010,4010,0
20241007,122200,402636420,4010,4020,4020,4010,4
20241007,122100,402620370,4020,4020,4020,4020,0
20241007,122000,402620370,4020,4020,4020,4020,0
20241007,121900,402620370,4020,4020,4020,4020,0
20241007,121800,402620370,4020,4020,4020,4020,0
20241007,121700,402620370,4020,4020,4020,4020,0
20241007,121600,402620370,4020,4020,4020,4020,1
20241007,121500,402616350,4025,4025,4025,4025,0
20241007,121400,402616350,4025,4025,4025,4025,0
20241007,121300,402616350,4025,4025,4025,4025,0
20241007,121200,402616350,4025,4025,4025,4025,0
20241007,121100,402616350,4025,4025,4025,4025,204
20241007,121000,401795250,4025,4025,4025,4025,6
20241007,120900,401771100,4020,4020,4020,4020,0
20241007,120800,401771100,4020,4020,4020,4020,0
20241007,120700,401771100,4020,4020,4020,4020,0
20241007,120600,401771100,4020,4020,4020,4020,0
20241007,120500,401771100,4020,4020,4020,4020,1
20241007,120400,401767080,4010,4010,4010,4010,0
20241007,120300,401767080,4010,4010,4010,4010,124
20241007,120200,401269840,4010,4010,4010,4010,379
20241007,120100,399750050,4030,4030,4030,4030,0
20241007,120000,399750050,4030,4030,4030,4030,0
20241007,115900,399750050,4030,4030,4030,4030,0
20241007,115800,399750050,4030,4030,4030,4030,0
20241007,115700,399750050,4030,4030,4030,4030,1
20241007,115600,399746020,4005,4005,4005,4005,1400
20241007,115500,394139020,4005,4005,4005,4005,0
20241007,115400,394139020,4005,4005,4005,4005,0
20241007,115300,394139020,4005,4005,4005,4005,0
20241007,115200,394139020,4005,4005,4005,4005,0
20241007,115100,394139020,4005,4005,4005,4005,3
20241007,115000,394127005,4030,4030,4030,4030,0
20241007,114900,394127005,4030,4030,4030,4030,1
20241007,114800,394122975,4005,4005,4005,4005,0
20241007,114700,394122975,4005,4005,4005,4005,0
20241007,114600,394122975,4005,4005,4005,4005,0
20241007,114500,394122975,4005,4005,4005,4005,1
20241007,114400,394118970,4000,4000,4000,4000,0
20241007,114300,394118970,4000,4010,4010,4000,499
20241007,114200,392122740,4025,4025,4025,4025,0
20241007,114100,392122740,4025,4025,4025,4025,10
20241007,114000,392082490,4025,4030,4030,4025,200
20241007,113900,391277485,4035,4035,4035,4035,0
20241007,113800,391277485,4035,4035,4035,4035,0
20241007,113700,391277485,4035,4035,4035,4035,201
20241007,113600,390466450,4030,4000,4030,4000,24795
20241007,113500,291114035,4010,4010,4010,4010,749
20241007,113400,288110545,4010,4000,4010,4000,4075
20241007,113300,271800545,4000,4005,4005,4000,60
20241007,113200,271560540,4010,4010,4010,4010,0
20241007,113100,271560540,4010,4010,4010,4010,6
20241007,113000,271536480,4000,4000,4000,4000,0
20241007,112900,271536480,4000,4000,4000,4000,1
20241007,112800,271532480,4010,4010,4010,4010,0
20241007,112700,271532480,4010,4010,4010,4010,2
20241007,112600,271524460,4010,4010,4010,4010,0
20241007,112500,271524460,4010,4010,4010,4010,0
20241007,112400,271524460,4010,4010,4010,4010,0
20241007,112300,271524460,4010,4010,4010,4010,1164
20241007,112200,266856820,3985,3985,3985,3985,2000
20241007,112100,258886820,4010,3985,4010,3985,5773
20241007,112000,235850590,3985,3985,3985,3985,1
20241007,111900,235846605,3985,4010,4010,3985,4
20241007,111800,235830590,3990,3990,3990,3990,0
20241007,111700,235830590,3990,3990,3990,3990,9
20241007,111600,235794680,4025,4025,4025,4025,0
20241007,111500,235794680,4025,3995,4025,3990,3127
20241007,111400,223311910,4000,4000,4000,4000,2015
20241007,111300,215251910,4025,4025,4025,4025,0
20241007,111200,215251910,4025,4020,4025,4020,131
20241007,111100,214724785,4025,4025,4025,4025,0
20241007,111000,214724785,4025,4025,4025,4025,0
20241007,110900,214724785,4025,4025,4025,4025,0
20241007,110800,214724785,4025,4025,4025,4025,0
20241007,110700,214724785,4025,4025,4040,4025,3113
20241007,110600,202191695,4020,3980,4020,3980,6172
20241007,110500,177400205,4015,4015,4015,4015,21
20241007,110400,177315890,4010,4000,4010,4000,6099
20241007,110300,152889890,3975,3975,3975,3975,1
20241007,110200,152885915,4000,4000,4000,4000,1
20241007,110100,152881915,3975,3975,3975,3975,511
20241007,110000,150850690,3975,3975,3975,3975,1359
20241007,105900,145448665,3975,3975,3975,3975,0
20241007,105800,145448665,3975,3975,3975,3975,131
20241007,105700,144927940,3995,3995,3995,3995,0
20241007,105600,144927940,3995,3995,3995,3995,0
20241007,105500,144927940,3995,3995,3995,3995,4
20241007,105400,144911960,3995,3995,3995,3995,0
20241007,105300,144911960,3995,3980,3995,3980,8
20241007,105200,144880035,3975,3975,3975,3975,0
20241007,105100,144880035,3975,3975,3975,3975,1856
20241007,105000,137502435,3975,3975,3975,3975,100
20241007,104900,137104935,3990,3990,3990,3990,2
20241007,104800,137096955,3975,3975,3975,3975,2
20241007,104700,137089005,3975,3975,3995,3970,176
20241007,104600,136388090,3975,3975,3975,3975,895
20241007,104500,132830465,3980,3985,3985,3980,423
20241007,104400,131146775,3985,3985,3985,3985,0
20241007,104300,131146775,3985,3995,3995,3985,2131
20241007,104200,122644480,4000,4000,4000,4000,0
20241007,104100,122644480,4000,4000,4000,4000,0
20241007,104000,122644480,4000,4000,4000,4000,189
20241007,103900,121888480,4000,4000,4000,4000,817
20241007,103800,118620480,4015,4015,4015,4015,0
20241007,103700,118620480,4015,4015,4015,4015,0
20241007,103600,118620480,4015,4015,4015,4015,1
20241007,103500,118616465,4000,4000,4000,4000,601
20241007,103400,116212465,4000,4000,4000,4000,125
20241007,103300,115712465,4000,4010,4010,4000,59
20241007,103200,115475885,4000,4000,4000,4000,0
20241007,103100,115475885,4000,4000,4000,4000,1
20241007,103000,115471885,4000,4005,4005,4000,3
20241007,102900,115459875,4025,4025,4025,4025,0
20241007,102800,115459875,4025,4025,4025,4025,0
20241007,102700,115459875,4025,4025,4025,4025,2
20241007,102600,115451825,4000,4000,4000,4000,50
20241007,102500,115251825,4000,4000,4000,4000,0
20241007,102400,115251825,4000,4000,4000,4000,0
20241007,102300,115251825,4000,4000,4000,4000,0
20241007,102200,115251825,4000,4000,4000,4000,0
20241007,102100,115251825,4000,4000,4000,4000,1
20241007,102000,115247825,4025,4025,4025,4025,5
20241007,101900,115227700,4025,4025,4025,4025,0
20241007,101800,115227700,4025,4025,4025,4025,0
20241007,101700,115227700,4025,4025,4025,4025,67
20241007,101600,114958025,4025,4025,4025,4025,100
20241007,101500,114555525,4025,4025,4025,4025,0
20241007,101400,114555525,4025,4025,4025,4025,0
20241007,101300,114555525,4025,4025,4025,4025,1
20241007,101200,114551500,3990,4020,4020,3990,1260
20241007,101100,109508015,4025,4025,4025,4025,1465
20241007,101000,103611390,4030,4030,4030,4030,20
20241007,100900,103530790,4030,4030,4030,4030,38
20241007,100800,103377650,4030,4025,4030,4025,3
20241007,100700,103365565,4030,4030,4030,4030,6
20241007,100600,103341385,4030,4030,4030,4030,1
20241007,100500,103337355,4030,4030,4030,4030,3
20241007,100400,103325265,4030,4030,4030,4030,2
20241007,100300,103317205,4025,4025,4025,4025,1000
20241007,100200,99292205,4020,4015,4035,4015,952
20241007,100100,95464040,4010,4010,4015,4010,548
20241007,100000,93266550,4010,3995,4010,3990,3252
20241007,095900,80268050,3990,3990,3990,3990,0
20241007,095800,80268050,3990,3990,3990,3990,450
20241007,095700,78472550,3985,3985,3985,3985,80
20241007,095600,78153750,3985,3985,3985,3985,0
20241007,095500,78153750,3985,3985,3985,3985,30
20241007,095400,78034200,3985,3985,3985,3985,12
20241007,095300,77986380,3985,3985,3985,3985,0
20241007,095200,77986380,3985,3985,3985,3985,12
20241007,095100,77938560,3990,3990,3990,3990,0
20241007,095000,77938560,3990,3990,3990,3990,0
20241007,094900,77938560,3990,3990,3990,3990,312
20241007,094800,76693680,3990,3980,3990,3980,640
20241007,094700,74145080,3990,3990,3990,3990,0
20241007,094600,74145080,3990,3995,3995,3990,413
20241007,094500,72497185,3995,3995,3995,3995,0
20241007,094400,72497185,3995,3995,3995,3995,115
20241007,094300,72037760,3995,3995,3995,3995,1
20241007,094200,72033765,3990,3990,3990,3990,393
20241007,094100,70465695,3990,3990,3990,3990,502
20241007,094000,68462715,3990,3990,3990,3990,104
20241007,093900,68047755,3990,3990,3990,3990,13
20241007,093800,67995885,3980,3980,3980,3980,122
20241007,093700,67510325,3980,3980,3980,3980,2
20241007,093600,67502365,3980,3980,3980,3980,44
20241007,093500,67327245,3980,3980,3980,3980,57
20241007,093400,67100385,3980,3980,3980,3980,413
20241007,093300,65456645,3980,3980,3980,3980,103
20241007,093200,65046705,3970,3970,3970,3970,100
20241007,093100,64649705,3965,3970,3970,3965,260
20241007,093000,63618785,3980,3980,3980,3980,0
20241007,092900,63618785,3980,3980,3980,3980,0
20241007,092800,63618785,3980,3980,3980,3980,0
20241007,092700,63618785,3980,3980,3980,3980,0
20241007,092600,63618785,3980,3980,3980,3980,120
20241007,092500,63141185,3990,3990,3990,3990,0
20241007,092400,63141185,3990,3990,3990,3990,0
20241007,092300,63141185,3990,3990,3990,3990,101
20241007,092200,62738195,3965,3965,3965,3965,0
20241007,092100,62738195,3965,3965,3965,3965,0
20241007,092000,62738195,3965,3970,3970,3965,1247
20241007,091900,57793340,3995,3995,3995,3995,0
20241007,091800,57793340,3995,3995,3995,3995,0
20241007,091700,57793340,3995,3995,3995,3995,298
20241007,091600,56602830,3955,3955,3955,3955,0
20241007,091500,56602830,3955,3955,3955,3955,0
20241007,091400,56602830,3955,3955,3955,3955,0
20241007,091300,56602830,3955,3960,3970,3955,5761
20241007,091200,33787765,3960,3955,3960,3955,1233
20241007,091100,28909600,3955,3955,3955,3955,1
20241007,091000,28905645,3930,3940,3955,3930,411
20241007,090900,27283880,3940,3940,3940,3940,0
20241007,090800,27283880,3940,3940,3940,3940,0
20241007,090700,27283880,3940,3940,3940,3940,2452
20241007,090600,17623000,3940,3940,3940,3940,440
20241007,090500,15889400,3940,3940,3940,3940,0
20241007,090400,15889400,3940,3960,3960,3940,613
20241007,090300,13467015,3950,3950,3950,3950,122
20241007,090200,12985115,3965,3965,3965,3965,9
20241007,090100,12949430,3965,3970,3970,3950,2825
20241007,090000,1742830,3970,3970,3970,3970,439