KissMeData/095570/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201800,415871545,4750,4750,4750,4750,1574
20241007,201700,415871545,4750,4750,4750,4750,0
20241007,201600,415871545,4750,4750,4750,4750,0
20241007,201500,415871545,4750,4750,4750,4750,0
20241007,201400,415871545,4750,4750,4750,4750,0
20241007,201300,415871545,4750,4750,4750,4750,0
20241007,201200,415871545,4750,4750,4750,4750,0
20241007,201100,415871545,4750,4750,4750,4750,0
20241007,201000,415871545,4750,4750,4750,4750,0
20241007,200900,415871545,4750,4750,4750,4750,0
20241007,200800,415871545,4750,4750,4750,4750,0
20241007,200700,415871545,4750,4750,4750,4750,0
20241007,200600,415871545,4750,4750,4750,4750,0
20241007,200500,415871545,4750,4750,4750,4750,0
20241007,200400,415871545,4750,4750,4750,4750,0
20241007,200300,415871545,4750,4750,4750,4750,0
20241007,200200,415871545,4750,4750,4750,4750,0
20241007,200100,415871545,4750,4750,4750,4750,0
20241007,200000,415871545,4750,4750,4750,4750,0
20241007,195900,415871545,4750,4750,4750,4750,0
20241007,195800,415871545,4750,4750,4750,4750,0
20241007,195700,415871545,4750,4750,4750,4750,0
20241007,195600,415871545,4750,4750,4750,4750,0
20241007,195500,415871545,4750,4750,4750,4750,0
20241007,195400,415871545,4750,4750,4750,4750,0
20241007,195300,415871545,4750,4750,4750,4750,0
20241007,195200,415871545,4750,4750,4750,4750,0
20241007,195100,415871545,4750,4750,4750,4750,0
20241007,195000,415871545,4750,4750,4750,4750,0
20241007,194900,415871545,4750,4750,4750,4750,0
20241007,194800,415871545,4750,4750,4750,4750,1574
20241007,194700,415871545,4750,4750,4750,4750,0
20241007,194600,415871545,4750,4750,4750,4750,0
20241007,194500,415871545,4750,4750,4750,4750,0
20241007,194400,415871545,4750,4750,4750,4750,0
20241007,194300,415871545,4750,4750,4750,4750,0
20241007,194200,415871545,4750,4750,4750,4750,0
20241007,194100,415871545,4750,4750,4750,4750,0
20241007,194000,415871545,4750,4750,4750,4750,0
20241007,193900,415871545,4750,4750,4750,4750,0
20241007,193800,415871545,4750,4750,4750,4750,0
20241007,193700,415871545,4750,4750,4750,4750,0
20241007,193600,415871545,4750,4750,4750,4750,0
20241007,193500,415871545,4750,4750,4750,4750,0
20241007,193400,415871545,4750,4750,4750,4750,0
20241007,193300,415871545,4750,4750,4750,4750,0
20241007,193200,415871545,4750,4750,4750,4750,0
20241007,193100,415871545,4750,4750,4750,4750,0
20241007,193000,415871545,4750,4750,4750,4750,0
20241007,192900,415871545,4750,4750,4750,4750,0
20241007,192800,415871545,4750,4750,4750,4750,0
20241007,192700,415871545,4750,4750,4750,4750,0
20241007,192600,415871545,4750,4750,4750,4750,0
20241007,192500,415871545,4750,4750,4750,4750,0
20241007,192400,415871545,4750,4750,4750,4750,0
20241007,192300,415871545,4750,4750,4750,4750,0
20241007,192200,415871545,4750,4750,4750,4750,0
20241007,192100,415871545,4750,4750,4750,4750,0
20241007,192000,415871545,4750,4750,4750,4750,0
20241007,191900,415871545,4750,4750,4750,4750,0
20241007,191800,415871545,4750,4750,4750,4750,1574
20241007,191700,415871545,4750,4750,4750,4750,0
20241007,191600,415871545,4750,4750,4750,4750,0
20241007,191500,415871545,4750,4750,4750,4750,0
20241007,191400,415871545,4750,4750,4750,4750,0
20241007,191300,415871545,4750,4750,4750,4750,0
20241007,191200,415871545,4750,4750,4750,4750,0
20241007,191100,415871545,4750,4750,4750,4750,0
20241007,191000,415871545,4750,4750,4750,4750,0
20241007,190900,415871545,4750,4750,4750,4750,0
20241007,190800,415871545,4750,4750,4750,4750,0
20241007,190700,415871545,4750,4750,4750,4750,0
20241007,190600,415871545,4750,4750,4750,4750,0
20241007,190500,415871545,4750,4750,4750,4750,0
20241007,190400,415871545,4750,4750,4750,4750,0
20241007,190300,415871545,4750,4750,4750,4750,0
20241007,190200,415871545,4750,4750,4750,4750,0
20241007,190100,415871545,4750,4750,4750,4750,0
20241007,190000,415871545,4750,4750,4750,4750,0
20241007,185900,415871545,4750,4750,4750,4750,0
20241007,185800,415871545,4750,4750,4750,4750,0
20241007,185700,415871545,4750,4750,4750,4750,0
20241007,185600,415871545,4750,4750,4750,4750,0
20241007,185500,415871545,4750,4750,4750,4750,0
20241007,185400,415871545,4750,4750,4750,4750,0
20241007,185300,415871545,4750,4750,4750,4750,0
20241007,185200,415871545,4750,4750,4750,4750,0
20241007,185100,415871545,4750,4750,4750,4750,0
20241007,185000,415871545,4750,4750,4750,4750,0
20241007,184900,415871545,4750,4750,4750,4750,0
20241007,184800,415871545,4750,4750,4750,4750,1574
20241007,184700,415871545,4750,4750,4750,4750,0
20241007,184600,415871545,4750,4750,4750,4750,0
20241007,184500,415871545,4750,4750,4750,4750,0
20241007,184400,415871545,4750,4750,4750,4750,0
20241007,184300,415871545,4750,4750,4750,4750,0
20241007,184200,415871545,4750,4750,4750,4750,0
20241007,184100,415871545,4750,4750,4750,4750,0
20241007,184000,415871545,4750,4750,4750,4750,0
20241007,183900,415871545,4750,4750,4750,4750,0
20241007,183800,415871545,4750,4750,4750,4750,0
20241007,183700,415871545,4750,4750,4750,4750,0
20241007,183600,415871545,4750,4750,4750,4750,0
20241007,183500,415871545,4750,4750,4750,4750,0
20241007,183400,415871545,4750,4750,4750,4750,0
20241007,183300,415871545,4750,4750,4750,4750,0
20241007,183200,415871545,4750,4750,4750,4750,0
20241007,183100,415871545,4750,4750,4750,4750,0
20241007,183000,415871545,4750,4750,4750,4750,0
20241007,182900,415871545,4750,4750,4750,4750,0
20241007,182800,415871545,4750,4750,4750,4750,0
20241007,182700,415871545,4750,4750,4750,4750,0
20241007,182600,415871545,4750,4750,4750,4750,0
20241007,182500,415871545,4750,4750,4750,4750,0
20241007,182400,415871545,4750,4750,4750,4750,0
20241007,182300,415871545,4750,4750,4750,4750,0
20241007,182200,415871545,4750,4750,4750,4750,0
20241007,182100,415871545,4750,4750,4750,4750,0
20241007,182000,415871545,4750,4750,4750,4750,0
20241007,181900,415871545,4750,4750,4750,4750,0
20241007,181800,415871545,4750,4750,4750,4750,1574
20241007,181700,415871545,4750,4750,4750,4750,0
20241007,181600,415871545,4750,4750,4750,4750,0
20241007,181500,415871545,4750,4750,4750,4750,0
20241007,181400,415871545,4750,4750,4750,4750,0
20241007,181300,415871545,4750,4750,4750,4750,0
20241007,181200,415871545,4750,4750,4750,4750,0
20241007,181100,415871545,4750,4750,4750,4750,0
20241007,181000,415871545,4750,4750,4750,4750,0
20241007,180900,415871545,4750,4750,4750,4750,0
20241007,180800,415871545,4750,4750,4750,4750,0
20241007,180700,415871545,4750,4750,4750,4750,0
20241007,180600,415871545,4750,4750,4750,4750,0
20241007,180500,415871545,4750,4750,4750,4750,0
20241007,180400,415871545,4750,4750,4750,4750,0
20241007,180300,415871545,4750,4750,4750,4750,0
20241007,180200,415871545,4750,4750,4750,4750,0
20241007,180100,415871545,4750,4750,4750,4750,0
20241007,180000,415871545,4750,4750,4750,4750,0
20241007,175900,415871545,4750,4750,4750,4750,0
20241007,175800,415871545,4750,4750,4750,4750,0
20241007,175700,415871545,4750,4750,4750,4750,0
20241007,175600,415871545,4750,4750,4750,4750,0
20241007,175500,415871545,4750,4750,4750,4750,0
20241007,175400,415871545,4750,4750,4750,4750,0
20241007,175300,415871545,4750,4750,4750,4750,0
20241007,175200,415871545,4750,4750,4750,4750,0
20241007,175100,415871545,4750,4750,4750,4750,0
20241007,175000,415871545,4750,4750,4750,4750,0
20241007,174900,415871545,4750,4750,4750,4750,0
20241007,174800,415871545,4750,4750,4750,4750,1574
20241007,174700,415871545,4750,4750,4750,4750,0
20241007,174600,415871545,4750,4750,4750,4750,0
20241007,174500,415871545,4750,4750,4750,4750,0
20241007,174400,415871545,4750,4750,4750,4750,0
20241007,174300,415871545,4750,4750,4750,4750,0
20241007,174200,415871545,4750,4750,4750,4750,0
20241007,174100,415871545,4750,4750,4750,4750,0
20241007,174000,415871545,4750,4750,4750,4750,0
20241007,173900,415871545,4750,4750,4750,4750,0
20241007,173800,415871545,4750,4750,4750,4750,0
20241007,173700,415871545,4750,4750,4750,4750,0
20241007,173600,415871545,4750,4750,4750,4750,0
20241007,173500,415871545,4750,4750,4750,4750,0
20241007,173400,415871545,4750,4750,4750,4750,0
20241007,173300,415871545,4750,4750,4750,4750,0
20241007,173200,415871545,4750,4750,4750,4750,0
20241007,173100,415871545,4750,4750,4750,4750,0
20241007,173000,415871545,4750,4750,4750,4750,0
20241007,172900,415871545,4750,4750,4750,4750,0
20241007,172800,415871545,4750,4750,4750,4750,0
20241007,172700,415871545,4750,4750,4750,4750,0
20241007,172600,415871545,4750,4750,4750,4750,0
20241007,172500,415871545,4750,4750,4750,4750,0
20241007,172400,415871545,4750,4750,4750,4750,0
20241007,172300,415871545,4750,4750,4750,4750,0
20241007,172200,415871545,4750,4750,4750,4750,0
20241007,172100,415871545,4750,4750,4750,4750,0
20241007,172000,415871545,4750,4750,4750,4750,0
20241007,171900,415871545,4750,4750,4750,4750,0
20241007,171800,415871545,4750,4750,4750,4750,1574
20241007,171700,415871545,4750,4750,4750,4750,0
20241007,171600,415871545,4750,4750,4750,4750,0
20241007,171500,415871545,4750,4750,4750,4750,0
20241007,171400,415871545,4750,4750,4750,4750,0
20241007,171300,415871545,4750,4750,4750,4750,0
20241007,171200,415871545,4750,4750,4750,4750,0
20241007,171100,415871545,4750,4750,4750,4750,0
20241007,171000,415871545,4750,4750,4750,4750,0
20241007,170900,415871545,4750,4750,4750,4750,0
20241007,170800,415871545,4750,4750,4750,4750,0
20241007,170700,415871545,4750,4750,4750,4750,0
20241007,170600,415871545,4750,4750,4750,4750,0
20241007,170500,415871545,4750,4750,4750,4750,0
20241007,170400,415871545,4750,4750,4750,4750,0
20241007,170300,415871545,4750,4750,4750,4750,0
20241007,170200,415871545,4750,4750,4750,4750,0
20241007,170100,415871545,4750,4750,4750,4750,0
20241007,170000,415871545,4750,4750,4750,4750,0
20241007,165900,415871545,4750,4750,4750,4750,0
20241007,165800,415871545,4750,4750,4750,4750,0
20241007,165700,415871545,4750,4750,4750,4750,0
20241007,165600,415871545,4750,4750,4750,4750,0
20241007,165500,415871545,4750,4750,4750,4750,0
20241007,165400,415871545,4750,4750,4750,4750,0
20241007,165300,415871545,4750,4750,4750,4750,0
20241007,165200,415871545,4750,4750,4750,4750,0
20241007,165100,415871545,4750,4750,4750,4750,0
20241007,165000,415871545,4750,4750,4750,4750,0
20241007,164900,415871545,4750,4750,4750,4750,0
20241007,164800,415871545,4750,4750,4750,4750,1574
20241007,164700,415871545,4750,4750,4750,4750,0
20241007,164600,415871545,4750,4750,4750,4750,0
20241007,164500,415871545,4750,4750,4750,4750,0
20241007,164400,415871545,4750,4750,4750,4750,0
20241007,164300,415871545,4750,4750,4750,4750,0
20241007,164200,415871545,4750,4750,4750,4750,0
20241007,164100,415871545,4750,4750,4750,4750,0
20241007,164000,415871545,4750,4750,4750,4750,0
20241007,163900,415871545,4750,4750,4750,4750,0
20241007,163800,415871545,4750,4750,4750,4750,0
20241007,163700,415871545,4750,4750,4750,4750,0
20241007,163600,415871545,4750,4750,4750,4750,0
20241007,163500,415871545,4750,4750,4750,4750,0
20241007,163400,415871545,4750,4750,4750,4750,0
20241007,163300,415871545,4750,4750,4750,4750,0
20241007,163200,415871545,4750,4750,4750,4750,0
20241007,163100,415871545,4750,4750,4750,4750,0
20241007,163000,415871545,4750,4750,4750,4750,0
20241007,162900,415871545,4750,4750,4750,4750,0
20241007,162800,415871545,4750,4750,4750,4750,0
20241007,162700,415871545,4750,4750,4750,4750,0
20241007,162600,415871545,4750,4750,4750,4750,0
20241007,162500,415871545,4750,4750,4750,4750,0
20241007,162400,415871545,4750,4750,4750,4750,0
20241007,162300,415871545,4750,4750,4750,4750,0
20241007,162200,415871545,4750,4750,4750,4750,0
20241007,162100,415871545,4750,4750,4750,4750,0
20241007,162000,415871545,4750,4750,4750,4750,0
20241007,161900,415871545,4750,4750,4750,4750,0
20241007,161800,415871545,4750,4750,4750,4750,1574
20241007,161700,415871545,4750,4750,4750,4750,0
20241007,161600,415871545,4750,4750,4750,4750,0
20241007,161500,415871545,4750,4750,4750,4750,0
20241007,161400,415871545,4750,4750,4750,4750,0
20241007,161300,415871545,4750,4750,4750,4750,0
20241007,161200,415871545,4750,4750,4750,4750,0
20241007,161100,415871545,4750,4750,4750,4750,0
20241007,161000,415871545,4750,4750,4750,4750,0
20241007,160900,415871545,4750,4750,4750,4750,0
20241007,160800,415871545,4750,4750,4750,4750,0
20241007,160700,415871545,4750,4750,4750,4750,0
20241007,160600,415871545,4750,4750,4750,4750,0
20241007,160500,415871545,4750,4750,4750,4750,0
20241007,160400,415871545,4750,4750,4750,4750,0
20241007,160300,415871545,4750,4750,4750,4750,0
20241007,160200,415871545,4750,4750,4750,4750,0
20241007,160100,415871545,4750,4750,4750,4750,0
20241007,160000,415871545,4750,4750,4750,4750,0
20241007,155900,415871545,4750,4750,4750,4750,0
20241007,155800,415871545,4750,4750,4750,4750,0
20241007,155700,415871545,4750,4750,4750,4750,0
20241007,155600,415871545,4750,4750,4750,4750,0
20241007,155500,415871545,4750,4750,4750,4750,0
20241007,155400,415871545,4750,4750,4750,4750,0
20241007,155300,415871545,4750,4750,4750,4750,0
20241007,155200,415871545,4750,4750,4750,4750,0
20241007,155100,415871545,4750,4750,4750,4750,0
20241007,155000,415871545,4750,4750,4750,4750,0
20241007,154900,415871545,4750,4750,4750,4750,0
20241007,154800,415871545,4750,4750,4750,4750,1574
20241007,154700,415871545,4750,4750,4750,4750,0
20241007,154600,415871545,4750,4750,4750,4750,0
20241007,154500,415871545,4750,4750,4750,4750,0
20241007,154400,415871545,4750,4750,4750,4750,0
20241007,154300,415871545,4750,4750,4750,4750,0
20241007,154200,415871545,4750,4750,4750,4750,0
20241007,154100,415871545,4750,4750,4750,4750,0
20241007,154000,415871545,4750,4750,4750,4750,0
20241007,153900,415871545,4750,4750,4750,4750,0
20241007,153800,415871545,4750,4750,4750,4750,0
20241007,153700,415871545,4750,4750,4750,4750,0
20241007,153600,415871545,4750,4750,4750,4750,0
20241007,153500,415871545,4750,4750,4750,4750,0
20241007,153400,415871545,4750,4750,4750,4750,0
20241007,153300,415871545,4750,4750,4750,4750,0
20241007,153200,415871545,4750,4750,4750,4750,0
20241007,153100,415871545,4750,4750,4750,4750,0
20241007,153000,415871545,4750,4750,4750,4750,1574
20241007,152900,408395045,4750,4750,4750,4750,0
20241007,152800,408395045,4750,4750,4750,4750,0
20241007,152700,408395045,4750,4750,4750,4750,0
20241007,152600,408395045,4750,4750,4750,4750,0
20241007,152500,408395045,4750,4750,4750,4750,0
20241007,152400,408395045,4750,4750,4750,4750,0
20241007,152300,408395045,4750,4750,4750,4750,0
20241007,152200,408395045,4750,4750,4750,4750,0
20241007,152100,408395045,4750,4750,4750,4750,0
20241007,152000,408395045,4750,4750,4750,4750,0
20241007,151900,408395045,4750,4735,4750,4735,134
20241007,151800,407760220,4735,4745,4745,4735,481
20241007,151700,405481025,4745,4745,4745,4745,0
20241007,151600,405481025,4745,4745,4745,4745,197
20241007,151500,404546260,4745,4745,4745,4745,0
20241007,151400,404546260,4745,4750,4750,4745,28
20241007,151300,404413395,4750,4745,4750,4745,101
20241007,151200,403934145,4745,4745,4745,4745,345
20241007,151100,402297120,4745,4745,4745,4745,152
20241007,151000,401575880,4740,4740,4740,4740,321
20241007,150900,400054340,4745,4745,4745,4745,0
20241007,150800,400054340,4745,4745,4745,4745,6
20241007,150700,400025870,4740,4740,4740,4740,505
20241007,150600,397632170,4740,4740,4740,4740,645
20241007,150500,394574870,4740,4740,4740,4740,0
20241007,150400,394574870,4740,4740,4740,4740,0
20241007,150300,394574870,4740,4740,4740,4740,935
20241007,150200,390142970,4735,4740,4740,4735,286
20241007,150100,388788730,4740,4735,4740,4735,957
20241007,150000,384257315,4725,4725,4725,4725,2
20241007,145900,384247865,4735,4725,4735,4725,12
20241007,145800,384191155,4725,4725,4725,4725,2
20241007,145700,384181705,4735,4735,4735,4735,0
20241007,145600,384181705,4735,4735,4735,4735,0
20241007,145500,384181705,4735,4735,4735,4735,0
20241007,145400,384181705,4735,4735,4735,4735,651
20241007,145300,381099220,4730,4735,4735,4725,5497
20241007,145200,355115405,4745,4745,4745,4745,0
20241007,145100,355115405,4745,4745,4745,4745,2
20241007,145000,355105915,4745,4745,4745,4745,0
20241007,144900,355105915,4745,4745,4745,4745,0
20241007,144800,355105915,4745,4745,4745,4745,0
20241007,144700,355105915,4745,4745,4745,4745,10
20241007,144600,355058465,4735,4745,4745,4735,5361
20241007,144500,329667010,4745,4745,4745,4745,45
20241007,144400,329453485,4750,4750,4750,4750,0
20241007,144300,329453485,4750,4750,4750,4750,5
20241007,144200,329429735,4750,4750,4750,4750,0
20241007,144100,329429735,4750,4750,4750,4750,3
20241007,144000,329415485,4745,4745,4745,4745,0
20241007,143900,329415485,4745,4745,4745,4745,0
20241007,143800,329415485,4745,4745,4745,4745,0
20241007,143700,329415485,4745,4745,4745,4745,0
20241007,143600,329415485,4745,4745,4745,4745,23
20241007,143500,329306350,4750,4750,4750,4750,1138
20241007,143400,323900850,4750,4755,4755,4750,13
20241007,143300,323839040,4750,4750,4750,4750,295
20241007,143200,322437790,4745,4745,4745,4745,2
20241007,143100,322428300,4740,4740,4740,4740,10
20241007,143000,322380900,4740,4740,4740,4740,72
20241007,142900,322039620,4750,4750,4750,4750,0
20241007,142800,322039620,4750,4750,4750,4750,0
20241007,142700,322039620,4750,4750,4750,4750,100
20241007,142600,321564620,4740,4740,4740,4740,0
20241007,142500,321564620,4740,4740,4740,4740,0
20241007,142400,321564620,4740,4740,4740,4740,0
20241007,142300,321564620,4740,4740,4740,4740,0
20241007,142200,321564620,4740,4740,4740,4740,0
20241007,142100,321564620,4740,4740,4740,4740,0
20241007,142000,321564620,4740,4740,4740,4740,0
20241007,141900,321564620,4740,4745,4745,4740,405
20241007,141800,319644475,4745,4745,4745,4745,106
20241007,141700,319141505,4740,4740,4740,4740,0
20241007,141600,319141505,4740,4740,4740,4740,0
20241007,141500,319141505,4740,4740,4740,4740,0
20241007,141400,319141505,4740,4740,4740,4740,63
20241007,141300,318842885,4740,4740,4740,4740,0
20241007,141200,318842885,4740,4740,4740,4740,0
20241007,141100,318842885,4740,4740,4740,4740,1
20241007,141000,318838145,4740,4740,4740,4740,0
20241007,140900,318838145,4740,4740,4740,4740,1
20241007,140800,318833405,4740,4740,4740,4740,0
20241007,140700,318833405,4740,4740,4740,4740,6
20241007,140600,318804965,4740,4740,4740,4740,9
20241007,140500,318762305,4740,4740,4740,4740,60
20241007,140400,318477905,4740,4740,4740,4740,0
20241007,140300,318477905,4740,4740,4740,4740,1053
20241007,140200,313486685,4745,4745,4745,4745,535
20241007,140100,310948110,4750,4750,4750,4750,0
20241007,140000,310948110,4750,4750,4750,4750,1
20241007,135900,310943360,4745,4745,4745,4745,0
20241007,135800,310943360,4745,4745,4745,4745,0
20241007,135700,310943360,4745,4745,4745,4745,62
20241007,135600,310649170,4745,4745,4745,4745,13
20241007,135500,310587485,4750,4750,4750,4750,0
20241007,135400,310587485,4750,4750,4750,4750,1
20241007,135300,310582735,4750,4745,4750,4745,2914
20241007,135200,296753660,4750,4750,4750,4750,25
20241007,135100,296634910,4750,4750,4750,4750,0
20241007,135000,296634910,4750,4750,4750,4750,0
20241007,134900,296634910,4750,4750,4750,4750,96
20241007,134800,296178910,4750,4750,4750,4750,2
20241007,134700,296169410,4745,4745,4745,4745,0
20241007,134600,296169410,4745,4745,4745,4745,1
20241007,134500,296164665,4750,4750,4750,4750,100
20241007,134400,295689665,4750,4750,4750,4750,58
20241007,134300,295414165,4750,4750,4750,4750,0
20241007,134200,295414165,4750,4750,4750,4750,201
20241007,134100,294459415,4755,4755,4755,4755,0
20241007,134000,294459415,4755,4755,4755,4755,500
20241007,133900,292081915,4750,4755,4755,4750,451
20241007,133800,289939615,4755,4750,4755,4750,310
20241007,133700,288465670,4750,4745,4750,4745,567
20241007,133600,285772755,4750,4750,4750,4750,2
20241007,133500,285763255,4745,4745,4745,4745,200
20241007,133400,284814255,4745,4745,4745,4745,21
20241007,133300,284714610,4750,4750,4750,4750,0
20241007,133200,284714610,4750,4750,4750,4750,0
20241007,133100,284714610,4750,4750,4750,4750,0
20241007,133000,284714610,4750,4750,4750,4750,0
20241007,132900,284714610,4750,4750,4750,4750,46
20241007,132800,284496110,4750,4750,4750,4750,0
20241007,132700,284496110,4750,4750,4750,4750,167
20241007,132600,283702860,4750,4750,4750,4750,0
20241007,132500,283702860,4750,4750,4750,4750,0
20241007,132400,283702860,4750,4750,4750,4750,800
20241007,132300,279902860,4750,4750,4750,4750,1
20241007,132200,279898110,4745,4745,4745,4745,5
20241007,132100,279874385,4745,4745,4745,4745,501
20241007,132000,277497140,4750,4750,4750,4750,46
20241007,131900,277278640,4750,4750,4750,4750,23
20241007,131800,277169390,4750,4755,4755,4750,22
20241007,131700,277064785,4755,4750,4755,4750,3
20241007,131600,277050530,4750,4750,4750,4750,0
20241007,131500,277050530,4750,4750,4750,4750,30
20241007,131400,276908030,4745,4745,4745,4745,63
20241007,131300,276609095,4745,4745,4745,4745,0
20241007,131200,276609095,4745,4745,4745,4745,0
20241007,131100,276609095,4745,4745,4745,4745,0
20241007,131000,276609095,4745,4745,4745,4745,100
20241007,130900,276134595,4745,4745,4745,4745,0
20241007,130800,276134595,4745,4745,4745,4745,1
20241007,130700,276129850,4750,4750,4750,4750,0
20241007,130600,276129850,4750,4750,4750,4750,150
20241007,130500,275417350,4745,4745,4745,4745,28
20241007,130400,275284490,4745,4745,4745,4745,0
20241007,130300,275284490,4745,4745,4745,4745,1
20241007,130200,275279745,4745,4745,4745,4745,0
20241007,130100,275279745,4745,4745,4745,4745,0
20241007,130000,275279745,4745,4745,4745,4745,0
20241007,125900,275279745,4745,4745,4745,4745,69
20241007,125800,274952340,4750,4750,4750,4750,212
20241007,125700,273945340,4750,4750,4750,4750,0
20241007,125600,273945340,4750,4750,4750,4750,1
20241007,125500,273940590,4750,4750,4750,4750,0
20241007,125400,273940590,4750,4755,4755,4750,22
20241007,125300,273835985,4750,4750,4750,4750,3
20241007,125200,273821735,4750,4755,4755,4750,2
20241007,125100,273812230,4755,4755,4755,4755,0
20241007,125000,273812230,4755,4755,4755,4755,0
20241007,124900,273812230,4755,4755,4755,4755,0
20241007,124800,273812230,4755,4755,4755,4755,0
20241007,124700,273812230,4755,4755,4755,4755,4
20241007,124600,273793210,4755,4755,4755,4755,0
20241007,124500,273793210,4755,4755,4755,4755,0
20241007,124400,273793210,4755,4755,4755,4755,0
20241007,124300,273793210,4755,4755,4755,4755,0
20241007,124200,273793210,4755,4755,4755,4755,21
20241007,124100,273693355,4755,4755,4755,4755,2
20241007,124000,273683845,4755,4755,4755,4755,3
20241007,123900,273669580,4745,4745,4745,4745,69
20241007,123800,273342175,4755,4755,4755,4755,0
20241007,123700,273342175,4755,4755,4755,4755,0
20241007,123600,273342175,4755,4755,4755,4755,0
20241007,123500,273342175,4755,4755,4755,4755,4
20241007,123400,273323155,4755,4755,4755,4755,50
20241007,123300,273085405,4745,4745,4745,4745,0
20241007,123200,273085405,4745,4745,4745,4745,0
20241007,123100,273085405,4745,4745,4745,4745,1
20241007,123000,273080660,4745,4750,4750,4745,37
20241007,122900,272905010,4745,4745,4745,4745,1001
20241007,122800,268155265,4745,4745,4745,4745,1
20241007,122700,268150520,4745,4750,4750,4745,201
20241007,122600,267195775,4750,4750,4750,4750,60
20241007,122500,266910775,4750,4750,4750,4750,356
20241007,122400,265219775,4750,4750,4750,4750,0
20241007,122300,265219775,4750,4750,4750,4750,0
20241007,122200,265219775,4750,4750,4750,4750,0
20241007,122100,265219775,4750,4750,4750,4750,0
20241007,122000,265219775,4750,4750,4750,4750,0
20241007,121900,265219775,4750,4750,4750,4750,0
20241007,121800,265219775,4750,4750,4750,4750,500
20241007,121700,262844775,4750,4750,4750,4750,0
20241007,121600,262844775,4750,4750,4750,4750,66
20241007,121500,262531275,4755,4755,4755,4755,0
20241007,121400,262531275,4755,4755,4755,4755,10
20241007,121300,262483725,4755,4755,4755,4755,0
20241007,121200,262483725,4755,4755,4755,4755,0
20241007,121100,262483725,4755,4755,4755,4755,0
20241007,121000,262483725,4755,4755,4755,4755,0
20241007,120900,262483725,4755,4755,4755,4755,5
20241007,120800,262459950,4755,4755,4755,4755,0
20241007,120700,262459950,4755,4755,4755,4755,0
20241007,120600,262459950,4755,4755,4755,4755,1
20241007,120500,262455195,4755,4755,4755,4755,0
20241007,120400,262455195,4755,4755,4755,4755,1
20241007,120300,262450440,4765,4755,4765,4750,2203
20241007,120200,251979880,4755,4755,4755,4755,2
20241007,120100,251970370,4770,4770,4770,4770,0
20241007,120000,251970370,4770,4765,4770,4765,20
20241007,115900,251874975,4760,4760,4760,4760,68
20241007,115800,251551295,4755,4760,4760,4755,122
20241007,115700,250970975,4765,4765,4765,4765,190
20241007,115600,250065625,4765,4765,4765,4765,0
20241007,115500,250065625,4765,4765,4765,4765,0
20241007,115400,250065625,4765,4765,4765,4765,0
20241007,115300,250065625,4765,4770,4770,4765,1031
20241007,115200,245152805,4765,4765,4765,4765,0
20241007,115100,245152805,4765,4765,4765,4765,276
20241007,115000,243837665,4760,4760,4760,4760,0
20241007,114900,243837665,4760,4760,4760,4760,0
20241007,114800,243837665,4760,4760,4760,4760,0
20241007,114700,243837665,4760,4760,4760,4760,48
20241007,114600,243609185,4760,4760,4760,4760,400
20241007,114500,241705185,4760,4760,4760,4760,68
20241007,114400,241381505,4760,4760,4760,4760,0
20241007,114300,241381505,4760,4760,4760,4760,10
20241007,114200,241333905,4760,4760,4760,4760,0
20241007,114100,241333905,4760,4760,4760,4760,29
20241007,114000,241195865,4760,4760,4760,4760,0
20241007,113900,241195865,4760,4760,4760,4760,11
20241007,113800,241143505,4760,4760,4760,4760,1
20241007,113700,241138745,4760,4760,4760,4760,1
20241007,113600,241133985,4760,4760,4760,4760,61
20241007,113500,240843625,4765,4765,4765,4765,0
20241007,113400,240843625,4765,4765,4765,4765,5
20241007,113300,240819800,4770,4770,4770,4770,0
20241007,113200,240819800,4770,4770,4770,4770,0
20241007,113100,240819800,4770,4770,4770,4770,1
20241007,113000,240815030,4765,4765,4765,4765,0
20241007,112900,240815030,4765,4765,4765,4765,0
20241007,112800,240815030,4765,4765,4765,4765,64
20241007,112700,240510070,4770,4770,4770,4770,0
20241007,112600,240510070,4770,4770,4770,4770,0
20241007,112500,240510070,4770,4770,4770,4770,2
20241007,112400,240500530,4760,4760,4760,4760,0
20241007,112300,240500530,4760,4760,4760,4760,0
20241007,112200,240500530,4760,4760,4760,4760,0
20241007,112100,240500530,4760,4760,4760,4760,0
20241007,112000,240500530,4760,4760,4760,4760,0
20241007,111900,240500530,4760,4760,4760,4760,50
20241007,111800,240262530,4760,4760,4760,4760,72
20241007,111700,239919810,4760,4760,4760,4760,10
20241007,111600,239872210,4760,4760,4765,4760,431
20241007,111500,237819500,4765,4765,4765,4765,523
20241007,111400,235327405,4765,4765,4765,4765,100
20241007,111300,234850905,4765,4765,4765,4765,2
20241007,111200,234841375,4765,4765,4765,4765,0
20241007,111100,234841375,4765,4765,4765,4765,51
20241007,111000,234598360,4765,4765,4765,4765,63
20241007,110900,234298165,4765,4770,4770,4765,82
20241007,110800,233907030,4770,4775,4775,4770,310
20241007,110700,232427280,4780,4780,4780,4780,0
20241007,110600,232427280,4780,4780,4780,4780,1
20241007,110500,232422500,4775,4775,4775,4775,421
20241007,110400,230412225,4775,4775,4775,4775,0
20241007,110300,230412225,4775,4775,4775,4775,0
20241007,110200,230412225,4775,4775,4775,4775,165
20241007,110100,229624350,4780,4780,4780,4780,0
20241007,110000,229624350,4780,4780,4780,4780,1
20241007,105900,229619570,4780,4780,4780,4780,0
20241007,105800,229619570,4780,4780,4780,4780,2
20241007,105700,229610010,4775,4775,4780,4775,162
20241007,105600,228836450,4780,4780,4780,4780,0
20241007,105500,228836450,4780,4780,4780,4775,134
20241007,105400,228195980,4775,4775,4775,4775,69
20241007,105300,227866505,4780,4780,4780,4780,0
20241007,105200,227866505,4780,4780,4780,4780,2
20241007,105100,227856945,4775,4780,4780,4775,7
20241007,105000,227823495,4780,4780,4780,4780,0
20241007,104900,227823495,4780,4780,4780,4775,207
20241007,104800,226835040,4775,4775,4780,4775,736
20241007,104700,223320630,4780,4780,4780,4780,1
20241007,104600,223315850,4780,4780,4780,4780,18
20241007,104500,223229810,4780,4780,4780,4780,0
20241007,104400,223229810,4780,4780,4780,4780,0
20241007,104300,223229810,4780,4780,4780,4780,15
20241007,104200,223158110,4780,4780,4780,4780,204
20241007,104100,222182990,4780,4785,4785,4780,5
20241007,104000,222159080,4780,4780,4780,4780,200
20241007,103900,221203080,4785,4785,4785,4780,20
20241007,103800,221107415,4785,4785,4785,4785,0
20241007,103700,221107415,4785,4785,4785,4785,0
20241007,103600,221107415,4785,4785,4785,4785,514
20241007,103500,218647925,4785,4790,4790,4785,264
20241007,103400,217383685,4790,4785,4790,4785,516
20241007,103300,214914620,4790,4790,4790,4790,0
20241007,103200,214914620,4790,4790,4790,4790,121
20241007,103100,214335030,4790,4790,4790,4790,379
20241007,103000,212519620,4790,4790,4790,4790,1
20241007,102900,212514830,4790,4790,4790,4790,0
20241007,102800,212514830,4790,4780,4790,4780,8
20241007,102700,212476560,4790,4790,4790,4790,0
20241007,102600,212476560,4790,4790,4790,4790,1
20241007,102500,212471770,4780,4780,4780,4780,20
20241007,102400,212376170,4795,4795,4795,4795,0
20241007,102300,212376170,4795,4795,4795,4795,0
20241007,102200,212376170,4795,4795,4795,4795,0
20241007,102100,212376170,4795,4800,4800,4795,616
20241007,102000,209421500,4795,4790,4805,4790,7773
20241007,101900,172126915,4795,4795,4795,4795,0
20241007,101800,172126915,4795,4785,4795,4785,401
20241007,101700,170206355,4785,4780,4785,4780,449
20241007,101600,168058875,4775,4780,4780,4775,502
20241007,101500,165661815,4775,4775,4775,4775,10
20241007,101400,165614065,4780,4780,4780,4780,1002
20241007,101300,160824505,4780,4775,4780,4770,714
20241007,101200,157416480,4785,4775,4785,4775,501
20241007,101100,155024195,4785,4785,4785,4785,20
20241007,101000,154928495,4785,4780,4785,4780,3
20241007,100900,154914145,4785,4785,4785,4785,1
20241007,100800,154909360,4785,4770,4785,4770,42
20241007,100700,154708990,4785,4770,4785,4770,25
20241007,100600,154589440,4790,4790,4790,4790,0
20241007,100500,154589440,4790,4790,4790,4790,0
20241007,100400,154589440,4790,4785,4790,4785,10
20241007,100300,154541545,4775,4785,4795,4775,203
20241007,100200,153572070,4780,4780,4795,4775,4019
20241007,100100,134349235,4780,4770,4780,4770,6162
20241007,100000,104927945,4765,4770,4770,4765,1100
20241007,095900,99681445,4770,4770,4770,4770,1603
20241007,095800,92035135,4770,4765,4770,4765,343
20241007,095700,90400730,4765,4765,4765,4765,40
20241007,095600,90210130,4765,4765,4765,4765,5
20241007,095500,90186305,4765,4765,4765,4760,123
20241007,095400,89600570,4765,4765,4765,4765,0
20241007,095300,89600570,4765,4765,4765,4765,0
20241007,095200,89600570,4765,4765,4765,4765,0
20241007,095100,89600570,4765,4760,4765,4760,102
20241007,095000,89115040,4770,4770,4770,4770,0
20241007,094900,89115040,4770,4770,4770,4770,0
20241007,094800,89115040,4770,4770,4770,4770,0
20241007,094700,89115040,4770,4760,4770,4760,1767
20241007,094600,80693850,4765,4765,4765,4765,0
20241007,094500,80693850,4765,4760,4765,4760,519
20241007,094400,78223365,4760,4760,4760,4760,256
20241007,094300,77004805,4760,4760,4760,4760,20
20241007,094200,76909605,4760,4755,4760,4755,410
20241007,094100,74960040,4755,4755,4755,4755,129
20241007,094000,74346645,4750,4755,4755,4750,50
20241007,093900,74109095,4755,4750,4755,4750,359
20241007,093800,72403840,4745,4750,4750,4745,65
20241007,093700,72095400,4745,4745,4745,4745,18
20241007,093600,72009990,4750,4750,4750,4750,0
20241007,093500,72009990,4750,4750,4750,4750,0
20241007,093400,72009990,4750,4750,4750,4750,1
20241007,093300,72005240,4745,4750,4750,4745,103
20241007,093200,71516490,4750,4750,4750,4745,34
20241007,093100,71355140,4745,4745,4745,4745,603
20241007,093000,68493905,4750,4750,4750,4750,1
20241007,092900,68489155,4750,4750,4750,4750,0
20241007,092800,68489155,4750,4745,4750,4745,63
20241007,092700,68190205,4750,4750,4750,4750,0
20241007,092600,68190205,4750,4750,4750,4750,0
20241007,092500,68190205,4750,4750,4750,4750,0
20241007,092400,68190205,4750,4750,4750,4750,5
20241007,092300,68166455,4750,4750,4750,4750,63
20241007,092200,67867205,4750,4750,4750,4750,4
20241007,092100,67848205,4750,4750,4750,4750,1053
20241007,092000,62846455,4755,4755,4755,4755,1
20241007,091900,62841700,4750,4755,4755,4750,1583
20241007,091800,55320035,4760,4760,4760,4760,1
20241007,091700,55315275,4755,4750,4760,4750,2810
20241007,091600,41962225,4745,4745,4745,4745,739
20241007,091500,38455670,4745,4745,4745,4745,0
20241007,091400,38455670,4745,4745,4745,4745,0
20241007,091300,38455670,4745,4745,4745,4745,6
20241007,091200,38427200,4740,4740,4740,4740,901
20241007,091100,34156460,4745,4745,4745,4745,1
20241007,091000,34151715,4740,4740,4740,4740,374
20241007,090900,32378955,4740,4740,4740,4740,23
20241007,090800,32269935,4730,4730,4730,4730,0
20241007,090700,32269935,4730,4730,4730,4730,100
20241007,090600,31796935,4730,4730,4730,4730,183
20241007,090500,30931345,4730,4740,4740,4730,39
20241007,090400,30746775,4735,4740,4740,4735,674
20241007,090300,27552065,4740,4740,4740,4740,57
20241007,090200,27281885,4740,4730,4740,4730,748
20241007,090100,23736425,4735,4735,4735,4735,0
20241007,090000,23736425,4735,4745,4745,4735,5007