KissMeData/050890/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194000,390065640,4540,4540,4540,4540,2109
20241007,193900,390065640,4540,4540,4540,4540,0
20241007,193800,390065640,4540,4540,4540,4540,0
20241007,193700,390065640,4540,4540,4540,4540,0
20241007,193600,390065640,4540,4540,4540,4540,0
20241007,193500,390065640,4540,4540,4540,4540,0
20241007,193400,390065640,4540,4540,4540,4540,0
20241007,193300,390065640,4540,4540,4540,4540,0
20241007,193200,390065640,4540,4540,4540,4540,0
20241007,193100,390065640,4540,4540,4540,4540,0
20241007,193000,390065640,4540,4540,4540,4540,0
20241007,192900,390065640,4540,4540,4540,4540,0
20241007,192800,390065640,4540,4540,4540,4540,0
20241007,192700,390065640,4540,4540,4540,4540,0
20241007,192600,390065640,4540,4540,4540,4540,0
20241007,192500,390065640,4540,4540,4540,4540,0
20241007,192400,390065640,4540,4540,4540,4540,0
20241007,192300,390065640,4540,4540,4540,4540,0
20241007,192200,390065640,4540,4540,4540,4540,0
20241007,192100,390065640,4540,4540,4540,4540,0
20241007,192000,390065640,4540,4540,4540,4540,0
20241007,191900,390065640,4540,4540,4540,4540,0
20241007,191800,390065640,4540,4540,4540,4540,0
20241007,191700,390065640,4540,4540,4540,4540,0
20241007,191600,390065640,4540,4540,4540,4540,0
20241007,191500,390065640,4540,4540,4540,4540,0
20241007,191400,390065640,4540,4540,4540,4540,0
20241007,191300,390065640,4540,4540,4540,4540,0
20241007,191200,390065640,4540,4540,4540,4540,0
20241007,191100,390065640,4540,4540,4540,4540,0
20241007,191000,390065640,4540,4540,4540,4540,2109
20241007,190900,390065640,4540,4540,4540,4540,0
20241007,190800,390065640,4540,4540,4540,4540,0
20241007,190700,390065640,4540,4540,4540,4540,0
20241007,190600,390065640,4540,4540,4540,4540,0
20241007,190500,390065640,4540,4540,4540,4540,0
20241007,190400,390065640,4540,4540,4540,4540,0
20241007,190300,390065640,4540,4540,4540,4540,0
20241007,190200,390065640,4540,4540,4540,4540,0
20241007,190100,390065640,4540,4540,4540,4540,0
20241007,190000,390065640,4540,4540,4540,4540,0
20241007,185900,390065640,4540,4540,4540,4540,0
20241007,185800,390065640,4540,4540,4540,4540,0
20241007,185700,390065640,4540,4540,4540,4540,0
20241007,185600,390065640,4540,4540,4540,4540,0
20241007,185500,390065640,4540,4540,4540,4540,0
20241007,185400,390065640,4540,4540,4540,4540,0
20241007,185300,390065640,4540,4540,4540,4540,0
20241007,185200,390065640,4540,4540,4540,4540,0
20241007,185100,390065640,4540,4540,4540,4540,0
20241007,185000,390065640,4540,4540,4540,4540,0
20241007,184900,390065640,4540,4540,4540,4540,0
20241007,184800,390065640,4540,4540,4540,4540,0
20241007,184700,390065640,4540,4540,4540,4540,0
20241007,184600,390065640,4540,4540,4540,4540,0
20241007,184500,390065640,4540,4540,4540,4540,0
20241007,184400,390065640,4540,4540,4540,4540,0
20241007,184300,390065640,4540,4540,4540,4540,0
20241007,184200,390065640,4540,4540,4540,4540,0
20241007,184100,390065640,4540,4540,4540,4540,0
20241007,184000,390065640,4540,4540,4540,4540,2109
20241007,183900,390065640,4540,4540,4540,4540,0
20241007,183800,390065640,4540,4540,4540,4540,0
20241007,183700,390065640,4540,4540,4540,4540,0
20241007,183600,390065640,4540,4540,4540,4540,0
20241007,183500,390065640,4540,4540,4540,4540,0
20241007,183400,390065640,4540,4540,4540,4540,0
20241007,183300,390065640,4540,4540,4540,4540,0
20241007,183200,390065640,4540,4540,4540,4540,0
20241007,183100,390065640,4540,4540,4540,4540,0
20241007,183000,390065640,4540,4540,4540,4540,0
20241007,182900,390065640,4540,4540,4540,4540,0
20241007,182800,390065640,4540,4540,4540,4540,0
20241007,182700,390065640,4540,4540,4540,4540,0
20241007,182600,390065640,4540,4540,4540,4540,0
20241007,182500,390065640,4540,4540,4540,4540,0
20241007,182400,390065640,4540,4540,4540,4540,0
20241007,182300,390065640,4540,4540,4540,4540,0
20241007,182200,390065640,4540,4540,4540,4540,0
20241007,182100,390065640,4540,4540,4540,4540,0
20241007,182000,390065640,4540,4540,4540,4540,0
20241007,181900,390065640,4540,4540,4540,4540,0
20241007,181800,390065640,4540,4540,4540,4540,0
20241007,181700,390065640,4540,4540,4540,4540,0
20241007,181600,390065640,4540,4540,4540,4540,0
20241007,181500,390065640,4540,4540,4540,4540,0
20241007,181400,390065640,4540,4540,4540,4540,0
20241007,181300,390065640,4540,4540,4540,4540,0
20241007,181200,390065640,4540,4540,4540,4540,0
20241007,181100,390065640,4540,4540,4540,4540,0
20241007,181000,390065640,4540,4540,4540,4540,2109
20241007,180900,390065640,4540,4540,4540,4540,0
20241007,180800,390065640,4540,4540,4540,4540,0
20241007,180700,390065640,4540,4540,4540,4540,0
20241007,180600,390065640,4540,4540,4540,4540,0
20241007,180500,390065640,4540,4540,4540,4540,0
20241007,180400,390065640,4540,4540,4540,4540,0
20241007,180300,390065640,4540,4540,4540,4540,0
20241007,180200,390065640,4540,4540,4540,4540,0
20241007,180100,390065640,4540,4540,4540,4540,0
20241007,180000,390065640,4540,4540,4540,4540,0
20241007,175900,390065640,4540,4540,4540,4540,0
20241007,175800,390065640,4540,4540,4540,4540,0
20241007,175700,390065640,4540,4540,4540,4540,0
20241007,175600,390065640,4540,4540,4540,4540,0
20241007,175500,390065640,4540,4540,4540,4540,0
20241007,175400,390065640,4540,4540,4540,4540,0
20241007,175300,390065640,4540,4540,4540,4540,0
20241007,175200,390065640,4540,4540,4540,4540,0
20241007,175100,390065640,4540,4540,4540,4540,0
20241007,175000,390065640,4540,4540,4540,4540,0
20241007,174900,390065640,4540,4540,4540,4540,0
20241007,174800,390065640,4540,4540,4540,4540,0
20241007,174700,390065640,4540,4540,4540,4540,0
20241007,174600,390065640,4540,4540,4540,4540,0
20241007,174500,390065640,4540,4540,4540,4540,0
20241007,174400,390065640,4540,4540,4540,4540,0
20241007,174300,390065640,4540,4540,4540,4540,0
20241007,174200,390065640,4540,4540,4540,4540,0
20241007,174100,390065640,4540,4540,4540,4540,0
20241007,174000,390065640,4540,4540,4540,4540,2109
20241007,173900,390065640,4540,4540,4540,4540,0
20241007,173800,390065640,4540,4540,4540,4540,0
20241007,173700,390065640,4540,4540,4540,4540,0
20241007,173600,390065640,4540,4540,4540,4540,0
20241007,173500,390065640,4540,4540,4540,4540,0
20241007,173400,390065640,4540,4540,4540,4540,0
20241007,173300,390065640,4540,4540,4540,4540,0
20241007,173200,390065640,4540,4540,4540,4540,0
20241007,173100,390065640,4540,4540,4540,4540,0
20241007,173000,390065640,4540,4540,4540,4540,0
20241007,172900,390065640,4540,4540,4540,4540,0
20241007,172800,390065640,4540,4540,4540,4540,0
20241007,172700,390065640,4540,4540,4540,4540,0
20241007,172600,390065640,4540,4540,4540,4540,0
20241007,172500,390065640,4540,4540,4540,4540,0
20241007,172400,390065640,4540,4540,4540,4540,0
20241007,172300,390065640,4540,4540,4540,4540,0
20241007,172200,390065640,4540,4540,4540,4540,0
20241007,172100,390065640,4540,4540,4540,4540,0
20241007,172000,390065640,4540,4540,4540,4540,0
20241007,171900,390065640,4540,4540,4540,4540,0
20241007,171800,390065640,4540,4540,4540,4540,0
20241007,171700,390065640,4540,4540,4540,4540,0
20241007,171600,390065640,4540,4540,4540,4540,0
20241007,171500,390065640,4540,4540,4540,4540,0
20241007,171400,390065640,4540,4540,4540,4540,0
20241007,171300,390065640,4540,4540,4540,4540,0
20241007,171200,390065640,4540,4540,4540,4540,0
20241007,171100,390065640,4540,4540,4540,4540,0
20241007,171000,390065640,4540,4540,4540,4540,2109
20241007,170900,390065640,4540,4540,4540,4540,0
20241007,170800,390065640,4540,4540,4540,4540,0
20241007,170700,390065640,4540,4540,4540,4540,0
20241007,170600,390065640,4540,4540,4540,4540,0
20241007,170500,390065640,4540,4540,4540,4540,0
20241007,170400,390065640,4540,4540,4540,4540,0
20241007,170300,390065640,4540,4540,4540,4540,0
20241007,170200,390065640,4540,4540,4540,4540,0
20241007,170100,390065640,4540,4540,4540,4540,0
20241007,170000,390065640,4540,4540,4540,4540,0
20241007,165900,390065640,4540,4540,4540,4540,0
20241007,165800,390065640,4540,4540,4540,4540,0
20241007,165700,390065640,4540,4540,4540,4540,0
20241007,165600,390065640,4540,4540,4540,4540,0
20241007,165500,390065640,4540,4540,4540,4540,0
20241007,165400,390065640,4540,4540,4540,4540,0
20241007,165300,390065640,4540,4540,4540,4540,0
20241007,165200,390065640,4540,4540,4540,4540,0
20241007,165100,390065640,4540,4540,4540,4540,0
20241007,165000,390065640,4540,4540,4540,4540,0
20241007,164900,390065640,4540,4540,4540,4540,0
20241007,164800,390065640,4540,4540,4540,4540,0
20241007,164700,390065640,4540,4540,4540,4540,0
20241007,164600,390065640,4540,4540,4540,4540,0
20241007,164500,390065640,4540,4540,4540,4540,0
20241007,164400,390065640,4540,4540,4540,4540,0
20241007,164300,390065640,4540,4540,4540,4540,0
20241007,164200,390065640,4540,4540,4540,4540,0
20241007,164100,390065640,4540,4540,4540,4540,0
20241007,164000,390065640,4540,4540,4540,4540,2109
20241007,163900,390065640,4540,4540,4540,4540,0
20241007,163800,390065640,4540,4540,4540,4540,0
20241007,163700,390065640,4540,4540,4540,4540,0
20241007,163600,390065640,4540,4540,4540,4540,0
20241007,163500,390065640,4540,4540,4540,4540,0
20241007,163400,390065640,4540,4540,4540,4540,0
20241007,163300,390065640,4540,4540,4540,4540,0
20241007,163200,390065640,4540,4540,4540,4540,0
20241007,163100,390065640,4540,4540,4540,4540,0
20241007,163000,390065640,4540,4540,4540,4540,0
20241007,162900,390065640,4540,4540,4540,4540,0
20241007,162800,390065640,4540,4540,4540,4540,0
20241007,162700,390065640,4540,4540,4540,4540,0
20241007,162600,390065640,4540,4540,4540,4540,0
20241007,162500,390065640,4540,4540,4540,4540,0
20241007,162400,390065640,4540,4540,4540,4540,0
20241007,162300,390065640,4540,4540,4540,4540,0
20241007,162200,390065640,4540,4540,4540,4540,0
20241007,162100,390065640,4540,4540,4540,4540,0
20241007,162000,390065640,4540,4540,4540,4540,0
20241007,161900,390065640,4540,4540,4540,4540,0
20241007,161800,390065640,4540,4540,4540,4540,0
20241007,161700,390065640,4540,4540,4540,4540,0
20241007,161600,390065640,4540,4540,4540,4540,0
20241007,161500,390065640,4540,4540,4540,4540,0
20241007,161400,390065640,4540,4540,4540,4540,0
20241007,161300,390065640,4540,4540,4540,4540,0
20241007,161200,390065640,4540,4540,4540,4540,0
20241007,161100,390065640,4540,4540,4540,4540,0
20241007,161000,390065640,4540,4540,4540,4540,2109
20241007,160900,390065640,4540,4540,4540,4540,0
20241007,160800,390065640,4540,4540,4540,4540,0
20241007,160700,390065640,4540,4540,4540,4540,0
20241007,160600,390065640,4540,4540,4540,4540,0
20241007,160500,390065640,4540,4540,4540,4540,0
20241007,160400,390065640,4540,4540,4540,4540,0
20241007,160300,390065640,4540,4540,4540,4540,0
20241007,160200,390065640,4540,4540,4540,4540,0
20241007,160100,390065640,4540,4540,4540,4540,0
20241007,160000,390065640,4540,4540,4540,4540,0
20241007,155900,390065640,4540,4540,4540,4540,0
20241007,155800,390065640,4540,4540,4540,4540,0
20241007,155700,390065640,4540,4540,4540,4540,0
20241007,155600,390065640,4540,4540,4540,4540,0
20241007,155500,390065640,4540,4540,4540,4540,0
20241007,155400,390065640,4540,4540,4540,4540,0
20241007,155300,390065640,4540,4540,4540,4540,0
20241007,155200,390065640,4540,4540,4540,4540,0
20241007,155100,390065640,4540,4540,4540,4540,0
20241007,155000,390065640,4540,4540,4540,4540,0
20241007,154900,390065640,4540,4540,4540,4540,0
20241007,154800,390065640,4540,4540,4540,4540,0
20241007,154700,390065640,4540,4540,4540,4540,0
20241007,154600,390065640,4540,4540,4540,4540,0
20241007,154500,390065640,4540,4540,4540,4540,0
20241007,154400,390065640,4540,4540,4540,4540,0
20241007,154300,390065640,4540,4540,4540,4540,0
20241007,154200,390065640,4540,4540,4540,4540,0
20241007,154100,390065640,4540,4540,4540,4540,0
20241007,154000,390065640,4540,4540,4540,4540,2109
20241007,153900,390065640,4540,4540,4540,4540,0
20241007,153800,390065640,4540,4540,4540,4540,0
20241007,153700,390065640,4540,4540,4540,4540,0
20241007,153600,390065640,4540,4540,4540,4540,0
20241007,153500,390065640,4540,4540,4540,4540,0
20241007,153400,390065640,4540,4540,4540,4540,0
20241007,153300,390065640,4540,4540,4540,4540,0
20241007,153200,390065640,4540,4540,4540,4540,0
20241007,153100,390065640,4540,4540,4540,4540,0
20241007,153000,390065640,4540,4540,4540,4540,2109
20241007,152900,380490780,4540,4540,4540,4540,0
20241007,152800,380490780,4540,4540,4540,4540,0
20241007,152700,380490780,4540,4540,4540,4540,0
20241007,152600,380490780,4540,4540,4540,4540,0
20241007,152500,380490780,4540,4540,4540,4540,0
20241007,152400,380490780,4540,4540,4540,4540,0
20241007,152300,380490780,4540,4540,4540,4540,0
20241007,152200,380490780,4540,4540,4540,4540,0
20241007,152100,380490780,4540,4540,4540,4540,0
20241007,152000,380490780,4540,4540,4540,4540,0
20241007,151900,380490780,4540,4540,4540,4540,62
20241007,151800,380209300,4525,4525,4535,4525,281
20241007,151700,378937765,4520,4525,4525,4520,380
20241007,151600,377219980,4530,4540,4540,4530,203
20241007,151500,376299445,4540,4540,4540,4540,68
20241007,151400,375990725,4540,4540,4540,4540,0
20241007,151300,375990725,4540,4540,4540,4540,115
20241007,151200,375468625,4540,4540,4540,4540,65
20241007,151100,375173525,4540,4540,4540,4540,1335
20241007,151000,369112625,4535,4540,4540,4535,270
20241007,150900,367887075,4540,4540,4540,4535,508
20241007,150800,365580780,4545,4555,4555,4545,70
20241007,150700,365261980,4555,4555,4555,4555,3
20241007,150600,365248315,4555,4555,4555,4555,1
20241007,150500,365243760,4555,4555,4555,4555,100
20241007,150400,364788260,4555,4555,4555,4535,23
20241007,150300,364683910,4560,4555,4560,4555,11
20241007,150200,364633800,4555,4555,4555,4550,389
20241007,150100,362861955,4555,4550,4555,4550,500
20241007,150000,360584650,4550,4550,4550,4550,22
20241007,145900,360484550,4550,4540,4550,4540,2323
20241007,145800,349920310,4535,4535,4535,4535,350
20241007,145700,348333060,4540,4540,4540,4540,0
20241007,145600,348333060,4540,4540,4540,4540,0
20241007,145500,348333060,4540,4540,4540,4540,5
20241007,145400,348310360,4540,4540,4540,4540,0
20241007,145300,348310360,4540,4540,4540,4540,0
20241007,145200,348310360,4540,4540,4540,4540,0
20241007,145100,348310360,4540,4540,4540,4540,0
20241007,145000,348310360,4540,4540,4540,4540,0
20241007,144900,348310360,4540,4540,4540,4540,0
20241007,144800,348310360,4540,4520,4540,4520,978
20241007,144700,343880240,4520,4520,4520,4520,680
20241007,144600,340806640,4525,4530,4530,4525,1205
20241007,144500,335351625,4530,4530,4530,4530,40
20241007,144400,335170425,4530,4535,4535,4530,1001
20241007,144300,330633735,4535,4535,4535,4535,0
20241007,144200,330633735,4535,4535,4535,4535,0
20241007,144100,330633735,4535,4535,4535,4535,0
20241007,144000,330633735,4535,4535,4535,4535,30
20241007,143900,330497685,4540,4540,4540,4540,422
20241007,143800,328581805,4545,4545,4545,4545,0
20241007,143700,328581805,4545,4545,4545,4545,76
20241007,143600,328236385,4545,4545,4545,4545,500
20241007,143500,325963885,4545,4545,4545,4545,69
20241007,143400,325650280,4545,4545,4545,4545,0
20241007,143300,325650280,4545,4545,4545,4545,71
20241007,143200,325327585,4545,4545,4545,4545,0
20241007,143100,325327585,4545,4545,4545,4545,20
20241007,143000,325236685,4535,4535,4535,4535,1
20241007,142900,325232150,4535,4535,4535,4535,0
20241007,142800,325232150,4535,4545,4545,4535,290
20241007,142700,323916310,4540,4540,4540,4540,0
20241007,142600,323916310,4540,4545,4545,4540,1570
20241007,142500,316783160,4545,4545,4545,4545,0
20241007,142400,316783160,4545,4545,4545,4545,69
20241007,142300,316469555,4535,4535,4535,4535,0
20241007,142200,316469555,4535,4545,4545,4535,69
20241007,142100,316155960,4545,4545,4545,4545,0
20241007,142000,316155960,4545,4545,4545,4545,0
20241007,141900,316155960,4545,4545,4545,4545,65
20241007,141800,315860535,4545,4545,4545,4545,0
20241007,141700,315860535,4545,4545,4545,4545,68
20241007,141600,315551475,4545,4545,4545,4545,0
20241007,141500,315551475,4545,4545,4545,4545,71
20241007,141400,315228780,4535,4535,4535,4535,1
20241007,141300,315224245,4545,4545,4545,4545,0
20241007,141200,315224245,4545,4545,4545,4545,0
20241007,141100,315224245,4545,4545,4545,4545,1
20241007,141000,315219700,4540,4540,4540,4540,172
20241007,140900,314438820,4540,4540,4540,4540,51
20241007,140800,314207280,4540,4540,4540,4540,1
20241007,140700,314202740,4550,4550,4550,4550,72
20241007,140600,313875140,4550,4550,4550,4550,0
20241007,140500,313875140,4550,4550,4550,4550,1
20241007,140400,313870590,4550,4550,4550,4550,0
20241007,140300,313870590,4550,4540,4550,4540,2
20241007,140200,313861500,4545,4550,4550,4545,52
20241007,140100,313625150,4550,4550,4550,4550,0
20241007,140000,313625150,4550,4550,4550,4550,0
20241007,135900,313625150,4550,4550,4550,4550,0
20241007,135800,313625150,4550,4550,4550,4550,304
20241007,135700,312241950,4550,4550,4550,4550,99
20241007,135600,311791500,4555,4555,4555,4555,77
20241007,135500,311440765,4555,4555,4555,4555,0
20241007,135400,311440765,4555,4555,4555,4555,9
20241007,135300,311399770,4555,4555,4555,4555,69
20241007,135200,311085475,4555,4555,4555,4555,1
20241007,135100,311080920,4555,4555,4555,4555,0
20241007,135000,311080920,4555,4550,4555,4550,77
20241007,134900,310730190,4555,4555,4555,4555,0
20241007,134800,310730190,4555,4555,4555,4555,1
20241007,134700,310725635,4555,4555,4555,4555,86
20241007,134600,310333905,4555,4555,4555,4555,20
20241007,134500,310242805,4555,4555,4555,4555,6
20241007,134400,310215475,4555,4555,4555,4550,17
20241007,134300,310138045,4550,4550,4550,4550,0
20241007,134200,310138045,4550,4555,4555,4550,320
20241007,134100,308681695,4555,4555,4555,4555,51
20241007,134000,308449390,4555,4555,4555,4555,1
20241007,133900,308444835,4550,4555,4555,4550,78
20241007,133800,308089550,4555,4555,4555,4555,10
20241007,133700,308044000,4555,4555,4555,4555,15
20241007,133600,307975675,4555,4555,4555,4555,224
20241007,133500,306955355,4555,4555,4555,4555,0
20241007,133400,306955355,4555,4555,4555,4555,0
20241007,133300,306955355,4555,4555,4555,4555,79
20241007,133200,306595510,4555,4555,4555,4555,1
20241007,133100,306590955,4540,4550,4550,4540,754
20241007,133000,303160265,4550,4550,4550,4550,67
20241007,132900,302855415,4550,4550,4550,4550,0
20241007,132800,302855415,4550,4550,4550,4550,98
20241007,132700,302409515,4545,4545,4545,4545,0
20241007,132600,302409515,4545,4540,4545,4540,501
20241007,132500,300132475,4540,4540,4540,4540,0
20241007,132400,300132475,4540,4540,4540,4540,0
20241007,132300,300132475,4540,4540,4540,4540,410
20241007,132200,298271075,4540,4550,4550,4540,620
20241007,132100,295453075,4540,4540,4540,4540,4
20241007,132000,295434915,4540,4540,4540,4540,1
20241007,131900,295430375,4550,4550,4550,4550,296
20241007,131800,294083575,4550,4550,4550,4550,50
20241007,131700,293856075,4550,4550,4550,4550,67
20241007,131600,293551225,4550,4550,4550,4550,197
20241007,131500,292654875,4550,4550,4550,4550,100
20241007,131400,292199875,4550,4550,4550,4550,76
20241007,131300,291854075,4540,4540,4540,4540,0
20241007,131200,291854075,4540,4540,4540,4540,1
20241007,131100,291849535,4550,4550,4550,4550,74
20241007,131000,291512835,4550,4550,4550,4550,0
20241007,130900,291512835,4550,4550,4550,4550,0
20241007,130800,291512835,4550,4550,4550,4550,1
20241007,130700,291508285,4535,4535,4535,4535,1
20241007,130600,291503750,4550,4550,4550,4550,0
20241007,130500,291503750,4550,4545,4550,4540,1064
20241007,130400,286667980,4545,4545,4545,4545,0
20241007,130300,286667980,4545,4545,4545,4545,0
20241007,130200,286667980,4545,4540,4545,4540,75
20241007,130100,286327110,4550,4550,4550,4550,10
20241007,130000,286281610,4550,4550,4550,4550,66
20241007,125900,285981310,4550,4550,4550,4550,0
20241007,125800,285981310,4550,4550,4550,4550,0
20241007,125700,285981310,4550,4535,4550,4535,72
20241007,125600,285653750,4540,4540,4540,4540,0
20241007,125500,285653750,4540,4540,4540,4540,0
20241007,125400,285653750,4540,4540,4540,4540,55
20241007,125300,285404050,4540,4540,4540,4540,0
20241007,125200,285404050,4540,4540,4540,4540,132
20241007,125100,284804770,4550,4550,4550,4550,73
20241007,125000,284472620,4550,4550,4550,4550,0
20241007,124900,284472620,4550,4535,4550,4535,78
20241007,124800,284117735,4550,4550,4550,4550,0
20241007,124700,284117735,4550,4550,4550,4550,0
20241007,124600,284117735,4550,4550,4550,4550,72
20241007,124500,283790135,4545,4545,4545,4545,48
20241007,124400,283571975,4530,4530,4530,4530,0
20241007,124300,283571975,4530,4545,4545,4530,16
20241007,124200,283499270,4545,4540,4545,4540,89
20241007,124100,283094770,4540,4540,4540,4540,20
20241007,124000,283003970,4525,4525,4525,4525,0
20241007,123900,283003970,4525,4525,4525,4525,0
20241007,123800,283003970,4525,4545,4545,4525,1001
20241007,123700,278454445,4530,4530,4530,4530,900
20241007,123600,274377445,4545,4545,4545,4545,0
20241007,123500,274377445,4545,4545,4545,4545,0
20241007,123400,274377445,4545,4545,4545,4545,74
20241007,123300,274041115,4545,4545,4545,4545,0
20241007,123200,274041115,4545,4545,4545,4545,33
20241007,123100,273891130,4545,4540,4545,4540,356
20241007,123000,272274885,4535,4535,4535,4535,277
20241007,122900,271018690,4535,4535,4535,4535,0
20241007,122800,271018690,4535,4535,4535,4535,0
20241007,122700,271018690,4535,4535,4535,4535,164
20241007,122600,270274950,4535,4535,4535,4535,0
20241007,122500,270274950,4535,4520,4535,4520,767
20241007,122400,266796620,4535,4535,4535,4535,0
20241007,122300,266796620,4535,4535,4535,4535,69
20241007,122200,266483705,4535,4535,4535,4535,1
20241007,122100,266479170,4520,4520,4520,4520,0
20241007,122000,266479170,4520,4520,4520,4520,0
20241007,121900,266479170,4520,4535,4535,4520,125
20241007,121800,265912310,4535,4535,4535,4535,4
20241007,121700,265894170,4535,4535,4535,4535,0
20241007,121600,265894170,4535,4535,4535,4535,0
20241007,121500,265894170,4535,4535,4535,4535,71
20241007,121400,265572185,4520,4520,4520,4520,1
20241007,121300,265567665,4535,4535,4535,4535,0
20241007,121200,265567665,4535,4535,4535,4535,0
20241007,121100,265567665,4535,4535,4535,4535,68
20241007,121000,265259285,4520,4520,4520,4520,0
20241007,120900,265259285,4520,4520,4520,4520,0
20241007,120800,265259285,4520,4520,4520,4520,0
20241007,120700,265259285,4520,4520,4520,4520,0
20241007,120600,265259285,4520,4530,4535,4520,77
20241007,120500,264910110,4535,4535,4535,4535,0
20241007,120400,264910110,4535,4535,4535,4535,0
20241007,120300,264910110,4535,4535,4535,4535,0
20241007,120200,264910110,4535,4535,4535,4535,1
20241007,120100,264905575,4520,4515,4520,4515,1201
20241007,120000,259482060,4515,4515,4515,4515,216
20241007,115900,258506820,4530,4530,4530,4530,1
20241007,115800,258502290,4535,4535,4535,4535,0
20241007,115700,258502290,4535,4535,4535,4535,0
20241007,115600,258502290,4535,4535,4535,4535,78
20241007,115500,258148560,4515,4515,4515,4515,1
20241007,115400,258144045,4515,4515,4515,4515,80
20241007,115300,257782845,4535,4535,4535,4535,0
20241007,115200,257782845,4535,4530,4535,4530,570
20241007,115100,255199685,4510,4510,4510,4510,0
20241007,115000,255199685,4510,4510,4510,4510,0
20241007,114900,255199685,4510,4510,4510,4510,0
20241007,114800,255199685,4510,4510,4510,4510,0
20241007,114700,255199685,4510,4530,4530,4510,79
20241007,114600,254841835,4505,4505,4505,4505,0
20241007,114500,254841835,4505,4505,4505,4505,0
20241007,114400,254841835,4505,4530,4530,4505,169
20241007,114300,254078765,4505,4505,4505,4505,0
20241007,114200,254078765,4505,4505,4505,4505,1
20241007,114100,254074260,4530,4530,4530,4530,439
20241007,114000,252085590,4530,4520,4530,4520,1151
20241007,113900,246879430,4505,4505,4505,4505,0
20241007,113800,246879430,4505,4505,4505,4505,0
20241007,113700,246879430,4505,4525,4525,4505,86
20241007,113600,246491860,4505,4505,4505,4505,200
20241007,113500,245590860,4525,4525,4525,4525,0
20241007,113400,245590860,4525,4525,4525,4525,72
20241007,113300,245265060,4525,4525,4525,4525,0
20241007,113200,245265060,4525,4525,4525,4525,0
20241007,113100,245265060,4525,4525,4525,4525,73
20241007,113000,244934735,4525,4525,4525,4525,1
20241007,112900,244930210,4505,4505,4505,4505,1
20241007,112800,244925705,4525,4525,4525,4525,75
20241007,112700,244586330,4530,4530,4530,4530,0
20241007,112600,244586330,4530,4530,4530,4530,44
20241007,112500,244387010,4530,4530,4530,4530,77
20241007,112400,244038200,4505,4505,4505,4505,1
20241007,112300,244033695,4530,4530,4530,4530,1
20241007,112200,244029165,4500,4500,4500,4500,0
20241007,112100,244029165,4500,4500,4500,4500,0
20241007,112000,244029165,4500,4525,4525,4500,10088
20241007,111900,198525840,4525,4525,4525,4525,48
20241007,111800,198308640,4525,4525,4525,4525,1
20241007,111700,198304115,4530,4520,4530,4520,917
20241007,111600,194151540,4520,4520,4520,4520,103
20241007,111500,193685980,4520,4520,4520,4520,1
20241007,111400,193681460,4520,4520,4520,4520,400
20241007,111300,191873460,4520,4520,4520,4520,51
20241007,111200,191642940,4525,4520,4525,4520,173
20241007,111100,190860615,4525,4525,4525,4525,0
20241007,111000,190860615,4525,4520,4525,4515,5794
20241007,110900,164670440,4520,4520,4520,4520,17
20241007,110800,164593600,4520,4520,4520,4520,0
20241007,110700,164593600,4520,4520,4520,4520,64
20241007,110600,164304320,4515,4515,4515,4515,0
20241007,110500,164304320,4515,4515,4515,4515,1
20241007,110400,164299805,4525,4525,4525,4525,0
20241007,110300,164299805,4525,4525,4525,4525,76
20241007,110200,163955905,4525,4525,4525,4525,400
20241007,110100,162145905,4520,4520,4520,4520,53
20241007,110000,161906345,4515,4515,4515,4515,1
20241007,105900,161901830,4515,4520,4520,4515,198
20241007,105800,161007715,4520,4520,4520,4520,69
20241007,105700,160695835,4520,4520,4520,4520,0
20241007,105600,160695835,4520,4520,4520,4520,130
20241007,105500,160108235,4515,4515,4515,4515,1
20241007,105400,160103720,4520,4520,4520,4520,174
20241007,105300,159317240,4520,4520,4520,4520,391
20241007,105200,157549920,4520,4520,4520,4520,0
20241007,105100,157549920,4520,4520,4520,4520,0
20241007,105000,157549920,4520,4520,4520,4520,64
20241007,104900,157260640,4520,4520,4520,4520,0
20241007,104800,157260640,4520,4520,4520,4520,51
20241007,104700,157030120,4520,4520,4520,4520,35
20241007,104600,156871920,4520,4520,4520,4520,44
20241007,104500,156673040,4530,4530,4530,4530,0
20241007,104400,156673040,4530,4530,4530,4530,75
20241007,104300,156333290,4530,4530,4530,4530,0
20241007,104200,156333290,4530,4530,4530,4530,1
20241007,104100,156328760,4515,4515,4515,4515,1001
20241007,104000,151809245,4515,4510,4525,4510,3889
20241007,103900,134247635,4510,4510,4510,4510,54
20241007,103800,134004095,4505,4505,4505,4505,0
20241007,103700,134004095,4505,4505,4505,4505,399
20241007,103600,132206600,4505,4505,4505,4505,0
20241007,103500,132206600,4505,4505,4505,4505,0
20241007,103400,132206600,4505,4505,4505,4505,0
20241007,103300,132206600,4505,4510,4510,4505,194
20241007,103200,131332130,4510,4510,4510,4510,100
20241007,103100,130881130,4510,4510,4510,4510,0
20241007,103000,130881130,4510,4510,4510,4510,5
20241007,102900,130858580,4505,4505,4505,4505,2
20241007,102800,130849570,4510,4510,4510,4510,80
20241007,102700,130488770,4510,4510,4510,4510,12
20241007,102600,130434650,4510,4510,4510,4510,0
20241007,102500,130434650,4510,4510,4510,4510,0
20241007,102400,130434650,4510,4510,4510,4510,866
20241007,102300,126528990,4510,4510,4510,4510,0
20241007,102200,126528990,4510,4505,4510,4505,999
20241007,102100,122028490,4500,4500,4500,4500,0
20241007,102000,122028490,4500,4500,4500,4500,100
20241007,101900,121578490,4500,4505,4505,4500,151
20241007,101800,120898985,4505,4505,4505,4505,30
20241007,101700,120763835,4505,4510,4510,4505,22
20241007,101600,120664720,4505,4505,4505,4505,2
20241007,101500,120655710,4505,4505,4505,4505,50
20241007,101400,120430460,4505,4505,4505,4505,0
20241007,101300,120430460,4505,4515,4515,4505,1815
20241007,101200,112253850,4515,4505,4515,4505,2
20241007,101100,112244830,4515,4515,4515,4515,0
20241007,101000,112244830,4515,4515,4515,4515,0
20241007,100900,112244830,4515,4515,4515,4505,56
20241007,100800,111992490,4515,4515,4515,4515,1
20241007,100700,111987975,4510,4515,4515,4510,101
20241007,100600,111532460,4515,4515,4515,4515,0
20241007,100500,111532460,4515,4515,4515,4515,900
20241007,100400,107468960,4515,4515,4515,4515,2
20241007,100300,107459930,4515,4515,4515,4515,0
20241007,100200,107459930,4515,4505,4515,4505,204
20241007,100100,106540870,4515,4515,4515,4515,9
20241007,100000,106500235,4515,4515,4515,4515,20
20241007,095900,106409935,4515,4510,4515,4510,51
20241007,095800,106179920,4510,4510,4510,4510,15
20241007,095700,106112270,4515,4515,4515,4515,50
20241007,095600,105886520,4515,4510,4515,4510,1087
20241007,095500,100979790,4510,4505,4510,4505,2625
20241007,095400,89152855,4500,4500,4500,4500,183
20241007,095300,88329355,4500,4495,4500,4495,31
20241007,095200,88190005,4490,4495,4495,4490,215
20241007,095100,87224650,4495,4495,4495,4495,0
20241007,095000,87224650,4495,4495,4495,4495,0
20241007,094900,87224650,4495,4495,4495,4495,6
20241007,094800,87197680,4505,4505,4505,4505,0
20241007,094700,87197680,4505,4505,4505,4470,2049
20241007,094600,78023015,4505,4490,4505,4485,327
20241007,094500,76554740,4500,4495,4500,4495,1718
20241007,094400,68832325,4495,4495,4495,4495,1501
20241007,094300,62085330,4495,4495,4495,4495,0
20241007,094200,62085330,4495,4495,4495,4495,800
20241007,094100,58489330,4495,4490,4495,4490,1359
20241007,094000,52387410,4485,4485,4490,4485,1161
20241007,093900,47180320,4490,4490,4490,4490,0
20241007,093800,47180320,4490,4490,4490,4490,0
20241007,093700,47180320,4490,4490,4490,4490,1
20241007,093600,47175830,4485,4485,4485,4485,166
20241007,093500,46431320,4490,4490,4490,4490,0
20241007,093400,46431320,4490,4490,4490,4490,100
20241007,093300,45982320,4490,4490,4490,4485,2383
20241007,093200,35282670,4495,4495,4495,4495,1
20241007,093100,35278175,4490,4490,4495,4490,198
20241007,093000,34389150,4490,4500,4500,4490,1129
20241007,092900,29314460,4495,4495,4495,4495,0
20241007,092800,29314460,4495,4500,4500,4495,16
20241007,092700,29242515,4495,4495,4495,4495,17
20241007,092600,29166100,4505,4505,4505,4505,11
20241007,092500,29116545,4515,4515,4515,4515,0
20241007,092400,29116545,4515,4515,4515,4515,0
20241007,092300,29116545,4515,4500,4515,4495,114
20241007,092200,28604070,4510,4510,4510,4510,0
20241007,092100,28604070,4510,4510,4510,4510,0
20241007,092000,28604070,4510,4510,4510,4510,0
20241007,091900,28604070,4510,4510,4510,4510,0
20241007,091800,28604070,4510,4510,4510,4510,170
20241007,091700,27837370,4490,4500,4500,4490,100
20241007,091600,27388360,4500,4500,4500,4500,1
20241007,091500,27383860,4515,4510,4515,4510,25
20241007,091400,27271015,4515,4505,4515,4505,41
20241007,091300,27085940,4490,4490,4490,4490,143
20241007,091200,26443870,4515,4515,4515,4515,0
20241007,091100,26443870,4515,4515,4515,4515,1
20241007,091000,26439355,4515,4495,4515,4480,709
20241007,090900,23259470,4495,4505,4505,4495,32
20241007,090800,23115320,4505,4505,4505,4505,122
20241007,090700,22565710,4505,4505,4505,4505,1
20241007,090600,22561205,4485,4495,4495,4485,1819
20241007,090500,14388565,4525,4495,4525,4495,380
20241007,090400,12680435,4530,4500,4530,4500,800
20241007,090300,9072220,4500,4500,4500,4500,6
20241007,090200,9045220,4500,4500,4500,4500,44
20241007,090100,8847220,4495,4510,4510,4495,1157
20241007,090000,3639870,4515,4510,4515,4505,807