KissMeData/041920/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,192500,187245800,4905,4905,4905,4905,1844
20241017,192400,187245800,4905,4905,4905,4905,0
20241017,192300,187245800,4905,4905,4905,4905,0
20241017,192200,187245800,4905,4905,4905,4905,0
20241017,192100,187245800,4905,4905,4905,4905,0
20241017,192000,187245800,4905,4905,4905,4905,0
20241017,191900,187245800,4905,4905,4905,4905,0
20241017,191800,187245800,4905,4905,4905,4905,0
20241017,191700,187245800,4905,4905,4905,4905,0
20241017,191600,187245800,4905,4905,4905,4905,0
20241017,191500,187245800,4905,4905,4905,4905,0
20241017,191400,187245800,4905,4905,4905,4905,0
20241017,191300,187245800,4905,4905,4905,4905,0
20241017,191200,187245800,4905,4905,4905,4905,0
20241017,191100,187245800,4905,4905,4905,4905,0
20241017,191000,187245800,4905,4905,4905,4905,0
20241017,190900,187245800,4905,4905,4905,4905,0
20241017,190800,187245800,4905,4905,4905,4905,0
20241017,190700,187245800,4905,4905,4905,4905,0
20241017,190600,187245800,4905,4905,4905,4905,0
20241017,190500,187245800,4905,4905,4905,4905,0
20241017,190400,187245800,4905,4905,4905,4905,0
20241017,190300,187245800,4905,4905,4905,4905,0
20241017,190200,187245800,4905,4905,4905,4905,0
20241017,190100,187245800,4905,4905,4905,4905,0
20241017,190000,187245800,4905,4905,4905,4905,0
20241017,185900,187245800,4905,4905,4905,4905,0
20241017,185800,187245800,4905,4905,4905,4905,0
20241017,185700,187245800,4905,4905,4905,4905,0
20241017,185600,187245800,4905,4905,4905,4905,0
20241017,185500,187245800,4905,4905,4905,4905,1844
20241017,185400,187245800,4905,4905,4905,4905,0
20241017,185300,187245800,4905,4905,4905,4905,0
20241017,185200,187245800,4905,4905,4905,4905,0
20241017,185100,187245800,4905,4905,4905,4905,0
20241017,185000,187245800,4905,4905,4905,4905,0
20241017,184900,187245800,4905,4905,4905,4905,0
20241017,184800,187245800,4905,4905,4905,4905,0
20241017,184700,187245800,4905,4905,4905,4905,0
20241017,184600,187245800,4905,4905,4905,4905,0
20241017,184500,187245800,4905,4905,4905,4905,0
20241017,184400,187245800,4905,4905,4905,4905,0
20241017,184300,187245800,4905,4905,4905,4905,0
20241017,184200,187245800,4905,4905,4905,4905,0
20241017,184100,187245800,4905,4905,4905,4905,0
20241017,184000,187245800,4905,4905,4905,4905,0
20241017,183900,187245800,4905,4905,4905,4905,0
20241017,183800,187245800,4905,4905,4905,4905,0
20241017,183700,187245800,4905,4905,4905,4905,0
20241017,183600,187245800,4905,4905,4905,4905,0
20241017,183500,187245800,4905,4905,4905,4905,0
20241017,183400,187245800,4905,4905,4905,4905,0
20241017,183300,187245800,4905,4905,4905,4905,0
20241017,183200,187245800,4905,4905,4905,4905,0
20241017,183100,187245800,4905,4905,4905,4905,0
20241017,183000,187245800,4905,4905,4905,4905,0
20241017,182900,187245800,4905,4905,4905,4905,0
20241017,182800,187245800,4905,4905,4905,4905,0
20241017,182700,187245800,4905,4905,4905,4905,0
20241017,182600,187245800,4905,4905,4905,4905,0
20241017,182500,187245800,4905,4905,4905,4905,1844
20241017,182400,187245800,4905,4905,4905,4905,0
20241017,182300,187245800,4905,4905,4905,4905,0
20241017,182200,187245800,4905,4905,4905,4905,0
20241017,182100,187245800,4905,4905,4905,4905,0
20241017,182000,187245800,4905,4905,4905,4905,0
20241017,181900,187245800,4905,4905,4905,4905,0
20241017,181800,187245800,4905,4905,4905,4905,0
20241017,181700,187245800,4905,4905,4905,4905,0
20241017,181600,187245800,4905,4905,4905,4905,0
20241017,181500,187245800,4905,4905,4905,4905,0
20241017,181400,187245800,4905,4905,4905,4905,0
20241017,181300,187245800,4905,4905,4905,4905,0
20241017,181200,187245800,4905,4905,4905,4905,0
20241017,181100,187245800,4905,4905,4905,4905,0
20241017,181000,187245800,4905,4905,4905,4905,0
20241017,180900,187245800,4905,4905,4905,4905,0
20241017,180800,187245800,4905,4905,4905,4905,0
20241017,180700,187245800,4905,4905,4905,4905,0
20241017,180600,187245800,4905,4905,4905,4905,0
20241017,180500,187245800,4905,4905,4905,4905,0
20241017,180400,187245800,4905,4905,4905,4905,0
20241017,180300,187245800,4905,4905,4905,4905,0
20241017,180200,187245800,4905,4905,4905,4905,0
20241017,180100,187245800,4905,4905,4905,4905,0
20241017,180000,187245800,4905,4905,4905,4905,0
20241017,175900,187245800,4905,4905,4905,4905,0
20241017,175800,187245800,4905,4905,4905,4905,0
20241017,175700,187245800,4905,4905,4905,4905,0
20241017,175600,187245800,4905,4905,4905,4905,0
20241017,175500,187245800,4905,4905,4905,4905,1844
20241017,175400,187245800,4905,4905,4905,4905,0
20241017,175300,187245800,4905,4905,4905,4905,0
20241017,175200,187245800,4905,4905,4905,4905,0
20241017,175100,187245800,4905,4905,4905,4905,0
20241017,175000,187245800,4905,4905,4905,4905,0
20241017,174900,187245800,4905,4905,4905,4905,0
20241017,174800,187245800,4905,4905,4905,4905,0
20241017,174700,187245800,4905,4905,4905,4905,0
20241017,174600,187245800,4905,4905,4905,4905,0
20241017,174500,187245800,4905,4905,4905,4905,0
20241017,174400,187245800,4905,4905,4905,4905,0
20241017,174300,187245800,4905,4905,4905,4905,0
20241017,174200,187245800,4905,4905,4905,4905,0
20241017,174100,187245800,4905,4905,4905,4905,0
20241017,174000,187245800,4905,4905,4905,4905,0
20241017,173900,187245800,4905,4905,4905,4905,0
20241017,173800,187245800,4905,4905,4905,4905,0
20241017,173700,187245800,4905,4905,4905,4905,0
20241017,173600,187245800,4905,4905,4905,4905,0
20241017,173500,187245800,4905,4905,4905,4905,0
20241017,173400,187245800,4905,4905,4905,4905,0
20241017,173300,187245800,4905,4905,4905,4905,0
20241017,173200,187245800,4905,4905,4905,4905,0
20241017,173100,187245800,4905,4905,4905,4905,0
20241017,173000,187245800,4905,4905,4905,4905,0
20241017,172900,187245800,4905,4905,4905,4905,0
20241017,172800,187245800,4905,4905,4905,4905,0
20241017,172700,187245800,4905,4905,4905,4905,0
20241017,172600,187245800,4905,4905,4905,4905,0
20241017,172500,187245800,4905,4905,4905,4905,1844
20241017,172400,187245800,4905,4905,4905,4905,0
20241017,172300,187245800,4905,4905,4905,4905,0
20241017,172200,187245800,4905,4905,4905,4905,0
20241017,172100,187245800,4905,4905,4905,4905,0
20241017,172000,187245800,4905,4905,4905,4905,0
20241017,171900,187245800,4905,4905,4905,4905,0
20241017,171800,187245800,4905,4905,4905,4905,0
20241017,171700,187245800,4905,4905,4905,4905,0
20241017,171600,187245800,4905,4905,4905,4905,0
20241017,171500,187245800,4905,4905,4905,4905,0
20241017,171400,187245800,4905,4905,4905,4905,0
20241017,171300,187245800,4905,4905,4905,4905,0
20241017,171200,187245800,4905,4905,4905,4905,0
20241017,171100,187245800,4905,4905,4905,4905,0
20241017,171000,187245800,4905,4905,4905,4905,0
20241017,170900,187245800,4905,4905,4905,4905,0
20241017,170800,187245800,4905,4905,4905,4905,0
20241017,170700,187245800,4905,4905,4905,4905,0
20241017,170600,187245800,4905,4905,4905,4905,0
20241017,170500,187245800,4905,4905,4905,4905,0
20241017,170400,187245800,4905,4905,4905,4905,0
20241017,170300,187245800,4905,4905,4905,4905,0
20241017,170200,187245800,4905,4905,4905,4905,0
20241017,170100,187245800,4905,4905,4905,4905,0
20241017,170000,187245800,4905,4905,4905,4905,0
20241017,165900,187245800,4905,4905,4905,4905,0
20241017,165800,187245800,4905,4905,4905,4905,0
20241017,165700,187245800,4905,4905,4905,4905,0
20241017,165600,187245800,4905,4905,4905,4905,0
20241017,165500,187245800,4905,4905,4905,4905,1844
20241017,165400,187245800,4905,4905,4905,4905,0
20241017,165300,187245800,4905,4905,4905,4905,0
20241017,165200,187245800,4905,4905,4905,4905,0
20241017,165100,187245800,4905,4905,4905,4905,0
20241017,165000,187245800,4905,4905,4905,4905,0
20241017,164900,187245800,4905,4905,4905,4905,0
20241017,164800,187245800,4905,4905,4905,4905,0
20241017,164700,187245800,4905,4905,4905,4905,0
20241017,164600,187245800,4905,4905,4905,4905,0
20241017,164500,187245800,4905,4905,4905,4905,0
20241017,164400,187245800,4905,4905,4905,4905,0
20241017,164300,187245800,4905,4905,4905,4905,0
20241017,164200,187245800,4905,4905,4905,4905,0
20241017,164100,187245800,4905,4905,4905,4905,0
20241017,164000,187245800,4905,4905,4905,4905,0
20241017,163900,187245800,4905,4905,4905,4905,0
20241017,163800,187245800,4905,4905,4905,4905,0
20241017,163700,187245800,4905,4905,4905,4905,0
20241017,163600,187245800,4905,4905,4905,4905,0
20241017,163500,187245800,4905,4905,4905,4905,0
20241017,163400,187245800,4905,4905,4905,4905,0
20241017,163300,187245800,4905,4905,4905,4905,0
20241017,163200,187245800,4905,4905,4905,4905,0
20241017,163100,187245800,4905,4905,4905,4905,0
20241017,163000,187245800,4905,4905,4905,4905,0
20241017,162900,187245800,4905,4905,4905,4905,0
20241017,162800,187245800,4905,4905,4905,4905,0
20241017,162700,187245800,4905,4905,4905,4905,0
20241017,162600,187245800,4905,4905,4905,4905,0
20241017,162500,187245800,4905,4905,4905,4905,1844
20241017,162400,187245800,4905,4905,4905,4905,0
20241017,162300,187245800,4905,4905,4905,4905,0
20241017,162200,187245800,4905,4905,4905,4905,0
20241017,162100,187245800,4905,4905,4905,4905,0
20241017,162000,187245800,4905,4905,4905,4905,0
20241017,161900,187245800,4905,4905,4905,4905,0
20241017,161800,187245800,4905,4905,4905,4905,0
20241017,161700,187245800,4905,4905,4905,4905,0
20241017,161600,187245800,4905,4905,4905,4905,0
20241017,161500,187245800,4905,4905,4905,4905,0
20241017,161400,187245800,4905,4905,4905,4905,0
20241017,161300,187245800,4905,4905,4905,4905,0
20241017,161200,187245800,4905,4905,4905,4905,0
20241017,161100,187245800,4905,4905,4905,4905,0
20241017,161000,187245800,4905,4905,4905,4905,0
20241017,160900,187245800,4905,4905,4905,4905,0
20241017,160800,187245800,4905,4905,4905,4905,0
20241017,160700,187245800,4905,4905,4905,4905,0
20241017,160600,187245800,4905,4905,4905,4905,0
20241017,160500,187245800,4905,4905,4905,4905,0
20241017,160400,187245800,4905,4905,4905,4905,0
20241017,160300,187245800,4905,4905,4905,4905,0
20241017,160200,187245800,4905,4905,4905,4905,0
20241017,160100,187245800,4905,4905,4905,4905,0
20241017,160000,187245800,4905,4905,4905,4905,0
20241017,155900,187245800,4905,4905,4905,4905,0
20241017,155800,187245800,4905,4905,4905,4905,0
20241017,155700,187245800,4905,4905,4905,4905,0
20241017,155600,187245800,4905,4905,4905,4905,0
20241017,155500,187245800,4905,4905,4905,4905,1844
20241017,155400,187245800,4905,4905,4905,4905,0
20241017,155300,187245800,4905,4905,4905,4905,0
20241017,155200,187245800,4905,4905,4905,4905,0
20241017,155100,187245800,4905,4905,4905,4905,0
20241017,155000,187245800,4905,4905,4905,4905,0
20241017,154900,187245800,4905,4905,4905,4905,0
20241017,154800,187245800,4905,4905,4905,4905,0
20241017,154700,187245800,4905,4905,4905,4905,0
20241017,154600,187245800,4905,4905,4905,4905,0
20241017,154500,187245800,4905,4905,4905,4905,0
20241017,154400,187245800,4905,4905,4905,4905,0
20241017,154300,187245800,4905,4905,4905,4905,0
20241017,154200,187245800,4905,4905,4905,4905,0
20241017,154100,187245800,4905,4905,4905,4905,0
20241017,154000,187245800,4905,4905,4905,4905,0
20241017,153900,187245800,4905,4905,4905,4905,0
20241017,153800,187245800,4905,4905,4905,4905,0
20241017,153700,187245800,4905,4905,4905,4905,0
20241017,153600,187245800,4905,4905,4905,4905,0
20241017,153500,187245800,4905,4905,4905,4905,0
20241017,153400,187245800,4905,4905,4905,4905,0
20241017,153300,187245800,4905,4905,4905,4905,0
20241017,153200,187245800,4905,4905,4905,4905,0
20241017,153100,187245800,4905,4905,4905,4905,0
20241017,153000,187245800,4905,4905,4905,4905,1844
20241017,152900,178200980,4910,4910,4910,4910,0
20241017,152800,178200980,4910,4910,4910,4910,0
20241017,152700,178200980,4910,4910,4910,4910,0
20241017,152600,178200980,4910,4910,4910,4910,0
20241017,152500,178200980,4910,4910,4910,4910,0
20241017,152400,178200980,4910,4910,4910,4910,0
20241017,152300,178200980,4910,4910,4910,4910,0
20241017,152200,178200980,4910,4910,4910,4910,0
20241017,152100,178200980,4910,4910,4910,4910,0
20241017,152000,178200980,4910,4910,4910,4910,0
20241017,151900,178200980,4910,4850,4910,4850,961
20241017,151800,173507240,4865,4865,4865,4865,0
20241017,151700,173507240,4865,4865,4865,4865,0
20241017,151600,173507240,4865,4865,4865,4865,0
20241017,151500,173507240,4865,4865,4865,4865,0
20241017,151400,173507240,4865,4855,4865,4850,801
20241017,151300,169622365,4855,4855,4855,4855,0
20241017,151200,169622365,4855,4860,4860,4855,50
20241017,151100,169379605,4860,4860,4860,4860,0
20241017,151000,169379605,4860,4860,4860,4860,0
20241017,150900,169379605,4860,4860,4860,4860,188
20241017,150800,168465925,4850,4850,4850,4850,0
20241017,150700,168465925,4850,4850,4850,4850,0
20241017,150600,168465925,4850,4850,4850,4850,0
20241017,150500,168465925,4850,4850,4850,4850,0
20241017,150400,168465925,4850,4850,4850,4850,0
20241017,150300,168465925,4850,4850,4850,4850,0
20241017,150200,168465925,4850,4850,4850,4850,0
20241017,150100,168465925,4850,4850,4850,4850,0
20241017,150000,168465925,4850,4850,4850,4850,234
20241017,145900,167331025,4845,4845,4845,4845,0
20241017,145800,167331025,4845,4845,4845,4845,0
20241017,145700,167331025,4845,4850,4850,4845,234
20241017,145600,166197055,4850,4850,4850,4850,0
20241017,145500,166197055,4850,4850,4850,4850,34
20241017,145400,166032155,4850,4850,4850,4850,0
20241017,145300,166032155,4850,4850,4850,4850,20
20241017,145200,165935155,4845,4845,4845,4845,0
20241017,145100,165935155,4845,4870,4870,4845,38
20241017,145000,165750795,4870,4845,4870,4845,181
20241017,144900,164873825,4845,4845,4845,4845,108
20241017,144800,164350565,4855,4855,4855,4855,0
20241017,144700,164350565,4855,4855,4855,4855,0
20241017,144600,164350565,4855,4855,4855,4855,0
20241017,144500,164350565,4855,4855,4855,4855,0
20241017,144400,164350565,4855,4855,4855,4855,0
20241017,144300,164350565,4855,4855,4855,4845,196
20241017,144200,163399005,4860,4865,4865,4860,17
20241017,144100,163316340,4875,4875,4875,4875,1
20241017,144000,163311465,4875,4875,4875,4875,0
20241017,143900,163311465,4875,4875,4875,4875,0
20241017,143800,163311465,4875,4875,4875,4875,0
20241017,143700,163311465,4875,4875,4875,4875,0
20241017,143600,163311465,4875,4875,4875,4875,5
20241017,143500,163287090,4870,4870,4870,4870,0
20241017,143400,163287090,4870,4870,4870,4870,0
20241017,143300,163287090,4870,4870,4870,4870,0
20241017,143200,163287090,4870,4870,4870,4870,0
20241017,143100,163287090,4870,4870,4870,4870,0
20241017,143000,163287090,4870,4870,4870,4870,0
20241017,142900,163287090,4870,4870,4870,4870,0
20241017,142800,163287090,4870,4870,4870,4870,0
20241017,142700,163287090,4870,4870,4870,4870,0
20241017,142600,163287090,4870,4870,4870,4870,0
20241017,142500,163287090,4870,4870,4870,4870,0
20241017,142400,163287090,4870,4870,4870,4870,0
20241017,142300,163287090,4870,4870,4870,4870,0
20241017,142200,163287090,4870,4875,4875,4870,18
20241017,142100,163199380,4890,4890,4890,4890,0
20241017,142000,163199380,4890,4890,4890,4890,0
20241017,141900,163199380,4890,4890,4890,4890,0
20241017,141800,163199380,4890,4890,4890,4890,0
20241017,141700,163199380,4890,4890,4890,4890,0
20241017,141600,163199380,4890,4890,4890,4890,1
20241017,141500,163194490,4900,4900,4900,4900,0
20241017,141400,163194490,4900,4900,4900,4900,0
20241017,141300,163194490,4900,4900,4900,4900,0
20241017,141200,163194490,4900,4900,4900,4900,0
20241017,141100,163194490,4900,4900,4900,4900,0
20241017,141000,163194490,4900,4900,4900,4900,0
20241017,140900,163194490,4900,4900,4900,4900,0
20241017,140800,163194490,4900,4900,4900,4900,0
20241017,140700,163194490,4900,4900,4900,4900,0
20241017,140600,163194490,4900,4900,4900,4900,1
20241017,140500,163189590,4880,4880,4880,4880,0
20241017,140400,163189590,4880,4880,4880,4880,0
20241017,140300,163189590,4880,4880,4880,4880,0
20241017,140200,163189590,4880,4880,4880,4880,0
20241017,140100,163189590,4880,4885,4885,4880,10
20241017,140000,163140780,4890,4890,4890,4890,0
20241017,135900,163140780,4890,4890,4890,4890,0
20241017,135800,163140780,4890,4890,4890,4890,0
20241017,135700,163140780,4890,4890,4890,4890,0
20241017,135600,163140780,4890,4890,4890,4890,0
20241017,135500,163140780,4890,4890,4890,4890,0
20241017,135400,163140780,4890,4890,4890,4890,0
20241017,135300,163140780,4890,4890,4890,4890,335
20241017,135200,161502630,4885,4885,4885,4885,0
20241017,135100,161502630,4885,4885,4885,4885,20
20241017,135000,161404930,4920,4920,4920,4920,0
20241017,134900,161404930,4920,4920,4920,4920,0
20241017,134800,161404930,4920,4920,4920,4920,0
20241017,134700,161404930,4920,4920,4920,4920,0
20241017,134600,161404930,4920,4885,4920,4885,38
20241017,134500,161218440,4885,4885,4885,4885,0
20241017,134400,161218440,4885,4885,4885,4885,0
20241017,134300,161218440,4885,4885,4885,4885,12
20241017,134200,161159820,4920,4920,4920,4920,0
20241017,134100,161159820,4920,4920,4920,4920,0
20241017,134000,161159820,4920,4920,4920,4920,0
20241017,133900,161159820,4920,4920,4920,4920,0
20241017,133800,161159820,4920,4900,4920,4900,38
20241017,133700,160973345,4885,4885,4885,4885,0
20241017,133600,160973345,4885,4885,4885,4885,0
20241017,133500,160973345,4885,4885,4885,4885,0
20241017,133400,160973345,4885,4885,4885,4885,4
20241017,133300,160953805,4895,4875,4895,4875,155
20241017,133200,160195460,4875,4870,4875,4870,100
20241017,133100,159707965,4870,4870,4870,4870,0
20241017,133000,159707965,4870,4885,4885,4810,160
20241017,132900,158932300,4890,4920,4925,4890,643
20241017,132800,155769555,4925,4925,4925,4925,0
20241017,132700,155769555,4925,4925,4925,4925,0
20241017,132600,155769555,4925,4920,4925,4920,10
20241017,132500,155720340,4895,4930,4930,4895,21
20241017,132400,155617195,4925,4920,4925,4920,225
20241017,132300,154509090,4925,4925,4925,4925,0
20241017,132200,154509090,4925,4895,4925,4895,50
20241017,132100,154263560,4930,4915,4930,4915,440
20241017,132000,152097555,4920,4890,4920,4890,1529
20241017,131900,144589525,4890,4830,4890,4830,2054
20241017,131800,134643270,4825,4825,4825,4825,2000
20241017,131700,124993270,4825,4825,4825,4825,0
20241017,131600,124993270,4825,4825,4825,4825,1
20241017,131500,124988445,4825,4825,4825,4825,0
20241017,131400,124988445,4825,4825,4825,4825,22
20241017,131300,124882295,4810,4810,4810,4810,0
20241017,131200,124882295,4810,4810,4810,4810,0
20241017,131100,124882295,4810,4830,4830,4810,772
20241017,131000,121168525,4820,4820,4820,4820,0
20241017,130900,121168525,4820,4820,4820,4820,0
20241017,130800,121168525,4820,4820,4820,4820,0
20241017,130700,121168525,4820,4820,4820,4820,28
20241017,130600,121033565,4815,4815,4815,4815,0
20241017,130500,121033565,4815,4815,4815,4815,193
20241017,130400,120104270,4815,4815,4815,4815,290
20241017,130300,118707920,4820,4820,4820,4820,0
20241017,130200,118707920,4820,4820,4820,4820,3
20241017,130100,118693460,4820,4820,4820,4820,0
20241017,130000,118693460,4820,4820,4820,4820,111
20241017,125900,118158440,4820,4820,4820,4820,0
20241017,125800,118158440,4820,4820,4820,4820,0
20241017,125700,118158440,4820,4820,4820,4820,0
20241017,125600,118158440,4820,4820,4820,4820,102
20241017,125500,117666800,4825,4825,4825,4825,34
20241017,125400,117502750,4830,4830,4830,4830,0
20241017,125300,117502750,4830,4830,4830,4830,0
20241017,125200,117502750,4830,4830,4830,4830,0
20241017,125100,117502750,4830,4830,4830,4830,0
20241017,125000,117502750,4830,4830,4830,4830,0
20241017,124900,117502750,4830,4830,4830,4830,0
20241017,124800,117502750,4830,4830,4830,4830,0
20241017,124700,117502750,4830,4830,4830,4830,0
20241017,124600,117502750,4830,4830,4830,4830,0
20241017,124500,117502750,4830,4830,4830,4830,0
20241017,124400,117502750,4830,4830,4830,4830,0
20241017,124300,117502750,4830,4830,4830,4830,0
20241017,124200,117502750,4830,4830,4830,4830,2
20241017,124100,117493090,4830,4830,4830,4830,0
20241017,124000,117493090,4830,4830,4830,4830,0
20241017,123900,117493090,4830,4830,4830,4830,0
20241017,123800,117493090,4830,4830,4830,4830,0
20241017,123700,117493090,4830,4830,4830,4830,0
20241017,123600,117493090,4830,4830,4830,4830,0
20241017,123500,117493090,4830,4830,4830,4830,18
20241017,123400,117406150,4830,4830,4830,4830,0
20241017,123300,117406150,4830,4830,4830,4830,0
20241017,123200,117406150,4830,4830,4830,4830,2
20241017,123100,117396490,4830,4825,4830,4825,15
20241017,123000,117324105,4825,4825,4825,4825,100
20241017,122900,116841605,4825,4825,4825,4825,99
20241017,122800,116363930,4825,4825,4825,4825,0
20241017,122700,116363930,4825,4825,4825,4825,0
20241017,122600,116363930,4825,4825,4825,4825,1
20241017,122500,116359105,4825,4825,4825,4825,0
20241017,122400,116359105,4825,4825,4825,4825,0
20241017,122300,116359105,4825,4825,4825,4825,10
20241017,122200,116310855,4825,4825,4825,4825,0
20241017,122100,116310855,4825,4825,4825,4825,0
20241017,122000,116310855,4825,4825,4825,4825,0
20241017,121900,116310855,4825,4825,4825,4825,0
20241017,121800,116310855,4825,4825,4825,4825,0
20241017,121700,116310855,4825,4825,4825,4825,0
20241017,121600,116310855,4825,4825,4825,4825,0
20241017,121500,116310855,4825,4825,4825,4825,0
20241017,121400,116310855,4825,4825,4825,4825,1
20241017,121300,116306030,4825,4825,4825,4825,0
20241017,121200,116306030,4825,4825,4825,4825,3
20241017,121100,116291555,4815,4815,4815,4815,14
20241017,121000,116224145,4825,4825,4825,4825,0
20241017,120900,116224145,4825,4825,4825,4825,0
20241017,120800,116224145,4825,4825,4825,4825,0
20241017,120700,116224145,4825,4825,4825,4825,0
20241017,120600,116224145,4825,4825,4825,4825,1
20241017,120500,116219320,4830,4830,4830,4830,0
20241017,120400,116219320,4830,4830,4830,4830,0
20241017,120300,116219320,4830,4815,4830,4815,108
20241017,120200,115699285,4815,4815,4815,4815,2
20241017,120100,115689655,4815,4815,4815,4815,38
20241017,120000,115506685,4815,4810,4815,4810,75
20241017,115900,115145685,4810,4810,4810,4810,0
20241017,115800,115145685,4810,4810,4810,4810,1
20241017,115700,115140875,4815,4815,4815,4815,0
20241017,115600,115140875,4815,4815,4815,4815,50
20241017,115500,114900125,4815,4815,4815,4815,211
20241017,115400,113884160,4815,4825,4825,4815,91
20241017,115300,113445985,4815,4815,4815,4815,0
20241017,115200,113445985,4815,4815,4815,4815,0
20241017,115100,113445985,4815,4815,4815,4815,0
20241017,115000,113445985,4815,4815,4815,4815,0
20241017,114900,113445985,4815,4815,4815,4815,4
20241017,114800,113426725,4815,4820,4820,4815,176
20241017,114700,112578760,4820,4820,4820,4820,0
20241017,114600,112578760,4820,4820,4820,4820,0
20241017,114500,112578760,4820,4820,4820,4820,0
20241017,114400,112578760,4820,4820,4820,4820,0
20241017,114300,112578760,4820,4820,4820,4820,0
20241017,114200,112578760,4820,4820,4820,4820,66
20241017,114100,112260640,4830,4830,4830,4830,0
20241017,114000,112260640,4830,4830,4830,4830,0
20241017,113900,112260640,4830,4830,4830,4830,0
20241017,113800,112260640,4830,4830,4830,4830,1
20241017,113700,112255810,4820,4825,4825,4820,137
20241017,113600,111595465,4825,4825,4825,4825,0
20241017,113500,111595465,4825,4825,4825,4825,0
20241017,113400,111595465,4825,4825,4825,4825,112
20241017,113300,111055065,4825,4825,4825,4825,199
20241017,113200,110094890,4830,4830,4830,4830,0
20241017,113100,110094890,4830,4830,4830,4830,0
20241017,113000,110094890,4830,4830,4830,4830,0
20241017,112900,110094890,4830,4830,4830,4830,0
20241017,112800,110094890,4830,4830,4830,4830,1
20241017,112700,110090060,4830,4830,4830,4830,0
20241017,112600,110090060,4830,4830,4830,4830,0
20241017,112500,110090060,4830,4830,4830,4830,0
20241017,112400,110090060,4830,4830,4830,4830,5
20241017,112300,110065910,4830,4830,4830,4830,0
20241017,112200,110065910,4830,4830,4830,4830,100
20241017,112100,109582910,4830,4830,4830,4830,3
20241017,112000,109568420,4830,4830,4830,4830,0
20241017,111900,109568420,4830,4830,4830,4830,0
20241017,111800,109568420,4830,4830,4830,4830,0
20241017,111700,109568420,4830,4830,4830,4830,0
20241017,111600,109568420,4830,4830,4830,4830,0
20241017,111500,109568420,4830,4830,4830,4830,0
20241017,111400,109568420,4830,4830,4830,4830,0
20241017,111300,109568420,4830,4830,4830,4830,0
20241017,111200,109568420,4830,4830,4830,4830,0
20241017,111100,109568420,4830,4830,4830,4830,20
20241017,111000,109471820,4830,4820,4830,4820,2
20241017,110900,109462170,4820,4820,4820,4820,0
20241017,110800,109462170,4820,4820,4820,4820,0
20241017,110700,109462170,4820,4830,4830,4820,51
20241017,110600,109216340,4830,4830,4830,4830,100
20241017,110500,108733340,4830,4830,4830,4830,0
20241017,110400,108733340,4830,4830,4830,4830,3
20241017,110300,108718850,4830,4830,4830,4830,0
20241017,110200,108718850,4830,4830,4830,4830,0
20241017,110100,108718850,4830,4830,4830,4830,0
20241017,110000,108718850,4830,4830,4830,4830,0
20241017,105900,108718850,4830,4830,4830,4830,0
20241017,105800,108718850,4830,4830,4830,4830,1
20241017,105700,108714020,4820,4820,4820,4820,72
20241017,105600,108366980,4810,4810,4810,4810,39
20241017,105500,108179390,4810,4810,4810,4810,61
20241017,105400,107885980,4810,4810,4810,4810,0
20241017,105300,107885980,4810,4810,4810,4810,0
20241017,105200,107885980,4810,4810,4810,4810,1000
20241017,105100,103075980,4820,4820,4820,4820,0
20241017,105000,103075980,4820,4820,4820,4820,0
20241017,104900,103075980,4820,4820,4820,4820,0
20241017,104800,103075980,4820,4835,4835,4810,3709
20241017,104700,85209785,4820,4820,4820,4820,0
20241017,104600,85209785,4820,4820,4820,4820,0
20241017,104500,85209785,4820,4820,4820,4820,0
20241017,104400,85209785,4820,4820,4820,4820,20
20241017,104300,85113385,4820,4835,4835,4820,545
20241017,104200,82486470,4835,4835,4835,4835,0
20241017,104100,82486470,4835,4835,4835,4835,0
20241017,104000,82486470,4835,4835,4835,4835,10
20241017,103900,82438120,4820,4825,4825,4820,2096
20241017,103800,72334955,4825,4825,4825,4825,0
20241017,103700,72334955,4825,4825,4825,4825,0
20241017,103600,72334955,4825,4835,4835,4825,2
20241017,103500,72325295,4825,4825,4825,4825,0
20241017,103400,72325295,4825,4825,4825,4825,10
20241017,103300,72277045,4825,4825,4825,4825,0
20241017,103200,72277045,4825,4825,4825,4825,4
20241017,103100,72257745,4835,4835,4835,4835,0
20241017,103000,72257745,4835,4835,4835,4835,1
20241017,102900,72252910,4835,4835,4835,4835,13
20241017,102800,72190055,4835,4835,4835,4835,26
20241017,102700,72064345,4835,4835,4835,4835,0
20241017,102600,72064345,4835,4835,4835,4835,0
20241017,102500,72064345,4835,4835,4835,4835,0
20241017,102400,72064345,4835,4835,4835,4835,0
20241017,102300,72064345,4835,4835,4835,4835,1
20241017,102200,72059510,4815,4815,4815,4815,0
20241017,102100,72059510,4815,4815,4815,4815,0
20241017,102000,72059510,4815,4815,4815,4815,0
20241017,101900,72059510,4815,4840,4840,4815,5023
20241017,101800,47857820,4835,4835,4835,4835,0
20241017,101700,47857820,4835,4835,4835,4835,0
20241017,101600,47857820,4835,4835,4835,4835,0
20241017,101500,47857820,4835,4835,4835,4835,0
20241017,101400,47857820,4835,4835,4835,4835,0
20241017,101300,47857820,4835,4835,4835,4835,4
20241017,101200,47838480,4835,4835,4835,4835,299
20241017,101100,46392815,4840,4840,4840,4840,13
20241017,101000,46329895,4840,4840,4840,4840,0
20241017,100900,46329895,4840,4840,4840,4840,0
20241017,100800,46329895,4840,4840,4840,4840,0
20241017,100700,46329895,4840,4840,4840,4840,0
20241017,100600,46329895,4840,4840,4840,4840,0
20241017,100500,46329895,4840,4840,4840,4840,0
20241017,100400,46329895,4840,4840,4840,4840,0
20241017,100300,46329895,4840,4840,4840,4840,502
20241017,100200,43900215,4840,4840,4840,4840,0
20241017,100100,43900215,4840,4840,4840,4840,0
20241017,100000,43900215,4840,4840,4840,4840,0
20241017,095900,43900215,4840,4840,4840,4840,0
20241017,095800,43900215,4840,4840,4840,4840,0
20241017,095700,43900215,4840,4840,4840,4840,28
20241017,095600,43764695,4840,4840,4840,4840,0
20241017,095500,43764695,4840,4855,4855,4835,3351
20241017,095400,27544870,4850,4850,4850,4850,0
20241017,095300,27544870,4850,4850,4850,4850,0
20241017,095200,27544870,4850,4850,4850,4850,0
20241017,095100,27544870,4850,4870,4870,4850,396
20241017,095000,25620475,4895,4895,4895,4895,0
20241017,094900,25620475,4895,4895,4895,4895,0
20241017,094800,25620475,4895,4895,4895,4895,0
20241017,094700,25620475,4895,4895,4895,4895,0
20241017,094600,25620475,4895,4895,4895,4895,0
20241017,094500,25620475,4895,4895,4895,4895,0
20241017,094400,25620475,4895,4895,4895,4895,0
20241017,094300,25620475,4895,4895,4895,4895,0
20241017,094200,25620475,4895,4895,4895,4895,0
20241017,094100,25620475,4895,4895,4895,4895,2
20241017,094000,25610685,4895,4890,4895,4890,6
20241017,093900,25581335,4890,4890,4890,4890,0
20241017,093800,25581335,4890,4890,4890,4890,0
20241017,093700,25581335,4890,4890,4890,4890,0
20241017,093600,25581335,4890,4890,4890,4890,0
20241017,093500,25581335,4890,4890,4890,4890,0
20241017,093400,25581335,4890,4890,4890,4890,0
20241017,093300,25581335,4890,4890,4890,4890,0
20241017,093200,25581335,4890,4890,4890,4890,0
20241017,093100,25581335,4890,4890,4890,4890,3
20241017,093000,25566665,4890,4890,4890,4890,0
20241017,092900,25566665,4890,4890,4890,4890,0
20241017,092800,25566665,4890,4890,4890,4890,1
20241017,092700,25561775,4870,4870,4870,4870,100
20241017,092600,25074775,4890,4890,4890,4890,0
20241017,092500,25074775,4890,4890,4890,4890,0
20241017,092400,25074775,4890,4890,4890,4890,1
20241017,092300,25069885,4890,4890,4890,4890,0
20241017,092200,25069885,4890,4890,4890,4890,9
20241017,092100,25025875,4890,4890,4890,4890,10
20241017,092000,24976975,4890,4890,4890,4890,1
20241017,091900,24972085,4890,4890,4890,4890,10
20241017,091800,24923185,4860,4860,4860,4860,0
20241017,091700,24923185,4860,4860,4860,4860,1074
20241017,091600,19703545,4860,4875,4875,4860,1000
20241017,091500,14843255,4875,4875,4875,4875,22
20241017,091400,14736005,4895,4895,4895,4895,1
20241017,091300,14731110,4895,4895,4895,4895,1
20241017,091200,14726215,4895,4895,4895,4895,0
20241017,091100,14726215,4895,4895,4895,4895,0
20241017,091000,14726215,4895,4895,4895,4895,0
20241017,090900,14726215,4895,4875,4895,4875,39
20241017,090800,14535890,4875,4880,4880,4875,28
20241017,090700,14399365,4895,4895,4895,4895,2
20241017,090600,14389575,4880,4880,4880,4880,0
20241017,090500,14389575,4880,4880,4880,4880,100
20241017,090400,13901575,4880,4885,4885,4880,2502
20241017,090300,1691775,4900,4900,4900,4900,10
20241017,090200,1642775,4915,4915,4915,4915,1
20241017,090100,1637860,4915,4915,4915,4915,0
20241017,090000,1637860,4915,4920,4920,4915,333