KissMeData/080470/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,200500,34423745,4075,4075,4075,4075,51
20241008,200400,34423745,4075,4075,4075,4075,0
20241008,200300,34423745,4075,4075,4075,4075,0
20241008,200200,34423745,4075,4075,4075,4075,0
20241008,200100,34423745,4075,4075,4075,4075,0
20241008,200000,34423745,4075,4075,4075,4075,0
20241008,195900,34423745,4075,4075,4075,4075,0
20241008,195800,34423745,4075,4075,4075,4075,0
20241008,195700,34423745,4075,4075,4075,4075,0
20241008,195600,34423745,4075,4075,4075,4075,0
20241008,195500,34423745,4075,4075,4075,4075,0
20241008,195400,34423745,4075,4075,4075,4075,0
20241008,195300,34423745,4075,4075,4075,4075,0
20241008,195200,34423745,4075,4075,4075,4075,0
20241008,195100,34423745,4075,4075,4075,4075,0
20241008,195000,34423745,4075,4075,4075,4075,0
20241008,194900,34423745,4075,4075,4075,4075,0
20241008,194800,34423745,4075,4075,4075,4075,0
20241008,194700,34423745,4075,4075,4075,4075,0
20241008,194600,34423745,4075,4075,4075,4075,0
20241008,194500,34423745,4075,4075,4075,4075,0
20241008,194400,34423745,4075,4075,4075,4075,0
20241008,194300,34423745,4075,4075,4075,4075,0
20241008,194200,34423745,4075,4075,4075,4075,0
20241008,194100,34423745,4075,4075,4075,4075,0
20241008,194000,34423745,4075,4075,4075,4075,0
20241008,193900,34423745,4075,4075,4075,4075,0
20241008,193800,34423745,4075,4075,4075,4075,0
20241008,193700,34423745,4075,4075,4075,4075,0
20241008,193600,34423745,4075,4075,4075,4075,0
20241008,193500,34423745,4075,4075,4075,4075,51
20241008,193400,34423745,4075,4075,4075,4075,0
20241008,193300,34423745,4075,4075,4075,4075,0
20241008,193200,34423745,4075,4075,4075,4075,0
20241008,193100,34423745,4075,4075,4075,4075,0
20241008,193000,34423745,4075,4075,4075,4075,0
20241008,192900,34423745,4075,4075,4075,4075,0
20241008,192800,34423745,4075,4075,4075,4075,0
20241008,192700,34423745,4075,4075,4075,4075,0
20241008,192600,34423745,4075,4075,4075,4075,0
20241008,192500,34423745,4075,4075,4075,4075,0
20241008,192400,34423745,4075,4075,4075,4075,0
20241008,192300,34423745,4075,4075,4075,4075,0
20241008,192200,34423745,4075,4075,4075,4075,0
20241008,192100,34423745,4075,4075,4075,4075,0
20241008,192000,34423745,4075,4075,4075,4075,0
20241008,191900,34423745,4075,4075,4075,4075,0
20241008,191800,34423745,4075,4075,4075,4075,0
20241008,191700,34423745,4075,4075,4075,4075,0
20241008,191600,34423745,4075,4075,4075,4075,0
20241008,191500,34423745,4075,4075,4075,4075,0
20241008,191400,34423745,4075,4075,4075,4075,0
20241008,191300,34423745,4075,4075,4075,4075,0
20241008,191200,34423745,4075,4075,4075,4075,0
20241008,191100,34423745,4075,4075,4075,4075,0
20241008,191000,34423745,4075,4075,4075,4075,0
20241008,190900,34423745,4075,4075,4075,4075,0
20241008,190800,34423745,4075,4075,4075,4075,0
20241008,190700,34423745,4075,4075,4075,4075,0
20241008,190600,34423745,4075,4075,4075,4075,0
20241008,190500,34423745,4075,4075,4075,4075,51
20241008,190400,34423745,4075,4075,4075,4075,0
20241008,190300,34423745,4075,4075,4075,4075,0
20241008,190200,34423745,4075,4075,4075,4075,0
20241008,190100,34423745,4075,4075,4075,4075,0
20241008,190000,34423745,4075,4075,4075,4075,0
20241008,185900,34423745,4075,4075,4075,4075,0
20241008,185800,34423745,4075,4075,4075,4075,0
20241008,185700,34423745,4075,4075,4075,4075,0
20241008,185600,34423745,4075,4075,4075,4075,0
20241008,185500,34423745,4075,4075,4075,4075,0
20241008,185400,34423745,4075,4075,4075,4075,0
20241008,185300,34423745,4075,4075,4075,4075,0
20241008,185200,34423745,4075,4075,4075,4075,0
20241008,185100,34423745,4075,4075,4075,4075,0
20241008,185000,34423745,4075,4075,4075,4075,0
20241008,184900,34423745,4075,4075,4075,4075,0
20241008,184800,34423745,4075,4075,4075,4075,0
20241008,184700,34423745,4075,4075,4075,4075,0
20241008,184600,34423745,4075,4075,4075,4075,0
20241008,184500,34423745,4075,4075,4075,4075,0
20241008,184400,34423745,4075,4075,4075,4075,0
20241008,184300,34423745,4075,4075,4075,4075,0
20241008,184200,34423745,4075,4075,4075,4075,0
20241008,184100,34423745,4075,4075,4075,4075,0
20241008,184000,34423745,4075,4075,4075,4075,0
20241008,183900,34423745,4075,4075,4075,4075,0
20241008,183800,34423745,4075,4075,4075,4075,0
20241008,183700,34423745,4075,4075,4075,4075,0
20241008,183600,34423745,4075,4075,4075,4075,0
20241008,183500,34423745,4075,4075,4075,4075,51
20241008,183400,34423745,4075,4075,4075,4075,0
20241008,183300,34423745,4075,4075,4075,4075,0
20241008,183200,34423745,4075,4075,4075,4075,0
20241008,183100,34423745,4075,4075,4075,4075,0
20241008,183000,34423745,4075,4075,4075,4075,0
20241008,182900,34423745,4075,4075,4075,4075,0
20241008,182800,34423745,4075,4075,4075,4075,0
20241008,182700,34423745,4075,4075,4075,4075,0
20241008,182600,34423745,4075,4075,4075,4075,0
20241008,182500,34423745,4075,4075,4075,4075,0
20241008,182400,34423745,4075,4075,4075,4075,0
20241008,182300,34423745,4075,4075,4075,4075,0
20241008,182200,34423745,4075,4075,4075,4075,0
20241008,182100,34423745,4075,4075,4075,4075,0
20241008,182000,34423745,4075,4075,4075,4075,0
20241008,181900,34423745,4075,4075,4075,4075,0
20241008,181800,34423745,4075,4075,4075,4075,0
20241008,181700,34423745,4075,4075,4075,4075,0
20241008,181600,34423745,4075,4075,4075,4075,0
20241008,181500,34423745,4075,4075,4075,4075,0
20241008,181400,34423745,4075,4075,4075,4075,0
20241008,181300,34423745,4075,4075,4075,4075,0
20241008,181200,34423745,4075,4075,4075,4075,0
20241008,181100,34423745,4075,4075,4075,4075,0
20241008,181000,34423745,4075,4075,4075,4075,0
20241008,180900,34423745,4075,4075,4075,4075,0
20241008,180800,34423745,4075,4075,4075,4075,0
20241008,180700,34423745,4075,4075,4075,4075,0
20241008,180600,34423745,4075,4075,4075,4075,0
20241008,180500,34423745,4075,4075,4075,4075,51
20241008,180400,34423745,4075,4075,4075,4075,0
20241008,180300,34423745,4075,4075,4075,4075,0
20241008,180200,34423745,4075,4075,4075,4075,0
20241008,180100,34423745,4075,4075,4075,4075,0
20241008,180000,34423745,4075,4075,4075,4075,0
20241008,175900,34423745,4075,4075,4075,4075,0
20241008,175800,34423745,4075,4075,4075,4075,0
20241008,175700,34423745,4075,4075,4075,4075,0
20241008,175600,34423745,4075,4075,4075,4075,0
20241008,175500,34423745,4075,4075,4075,4075,0
20241008,175400,34423745,4075,4075,4075,4075,0
20241008,175300,34423745,4075,4075,4075,4075,0
20241008,175200,34423745,4075,4075,4075,4075,0
20241008,175100,34423745,4075,4075,4075,4075,0
20241008,175000,34423745,4075,4075,4075,4075,0
20241008,174900,34423745,4075,4075,4075,4075,0
20241008,174800,34423745,4075,4075,4075,4075,0
20241008,174700,34423745,4075,4075,4075,4075,0
20241008,174600,34423745,4075,4075,4075,4075,0
20241008,174500,34423745,4075,4075,4075,4075,0
20241008,174400,34423745,4075,4075,4075,4075,0
20241008,174300,34423745,4075,4075,4075,4075,0
20241008,174200,34423745,4075,4075,4075,4075,0
20241008,174100,34423745,4075,4075,4075,4075,0
20241008,174000,34423745,4075,4075,4075,4075,0
20241008,173900,34423745,4075,4075,4075,4075,0
20241008,173800,34423745,4075,4075,4075,4075,0
20241008,173700,34423745,4075,4075,4075,4075,0
20241008,173600,34423745,4075,4075,4075,4075,0
20241008,173500,34423745,4075,4075,4075,4075,51
20241008,173400,34423745,4075,4075,4075,4075,0
20241008,173300,34423745,4075,4075,4075,4075,0
20241008,173200,34423745,4075,4075,4075,4075,0
20241008,173100,34423745,4075,4075,4075,4075,0
20241008,173000,34423745,4075,4075,4075,4075,0
20241008,172900,34423745,4075,4075,4075,4075,0
20241008,172800,34423745,4075,4075,4075,4075,0
20241008,172700,34423745,4075,4075,4075,4075,0
20241008,172600,34423745,4075,4075,4075,4075,0
20241008,172500,34423745,4075,4075,4075,4075,0
20241008,172400,34423745,4075,4075,4075,4075,0
20241008,172300,34423745,4075,4075,4075,4075,0
20241008,172200,34423745,4075,4075,4075,4075,0
20241008,172100,34423745,4075,4075,4075,4075,0
20241008,172000,34423745,4075,4075,4075,4075,0
20241008,171900,34423745,4075,4075,4075,4075,0
20241008,171800,34423745,4075,4075,4075,4075,0
20241008,171700,34423745,4075,4075,4075,4075,0
20241008,171600,34423745,4075,4075,4075,4075,0
20241008,171500,34423745,4075,4075,4075,4075,0
20241008,171400,34423745,4075,4075,4075,4075,0
20241008,171300,34423745,4075,4075,4075,4075,0
20241008,171200,34423745,4075,4075,4075,4075,0
20241008,171100,34423745,4075,4075,4075,4075,0
20241008,171000,34423745,4075,4075,4075,4075,0
20241008,170900,34423745,4075,4075,4075,4075,0
20241008,170800,34423745,4075,4075,4075,4075,0
20241008,170700,34423745,4075,4075,4075,4075,0
20241008,170600,34423745,4075,4075,4075,4075,0
20241008,170500,34423745,4075,4075,4075,4075,51
20241008,170400,34423745,4075,4075,4075,4075,0
20241008,170300,34423745,4075,4075,4075,4075,0
20241008,170200,34423745,4075,4075,4075,4075,0
20241008,170100,34423745,4075,4075,4075,4075,0
20241008,170000,34423745,4075,4075,4075,4075,0
20241008,165900,34423745,4075,4075,4075,4075,0
20241008,165800,34423745,4075,4075,4075,4075,0
20241008,165700,34423745,4075,4075,4075,4075,0
20241008,165600,34423745,4075,4075,4075,4075,0
20241008,165500,34423745,4075,4075,4075,4075,0
20241008,165400,34423745,4075,4075,4075,4075,0
20241008,165300,34423745,4075,4075,4075,4075,0
20241008,165200,34423745,4075,4075,4075,4075,0
20241008,165100,34423745,4075,4075,4075,4075,0
20241008,165000,34423745,4075,4075,4075,4075,0
20241008,164900,34423745,4075,4075,4075,4075,0
20241008,164800,34423745,4075,4075,4075,4075,0
20241008,164700,34423745,4075,4075,4075,4075,0
20241008,164600,34423745,4075,4075,4075,4075,0
20241008,164500,34423745,4075,4075,4075,4075,0
20241008,164400,34423745,4075,4075,4075,4075,0
20241008,164300,34423745,4075,4075,4075,4075,0
20241008,164200,34423745,4075,4075,4075,4075,0
20241008,164100,34423745,4075,4075,4075,4075,0
20241008,164000,34423745,4075,4075,4075,4075,0
20241008,163900,34423745,4075,4075,4075,4075,0
20241008,163800,34423745,4075,4075,4075,4075,0
20241008,163700,34423745,4075,4075,4075,4075,0
20241008,163600,34423745,4075,4075,4075,4075,0
20241008,163500,34423745,4075,4075,4075,4075,51
20241008,163400,34423745,4075,4075,4075,4075,0
20241008,163300,34423745,4075,4075,4075,4075,0
20241008,163200,34423745,4075,4075,4075,4075,0
20241008,163100,34423745,4075,4075,4075,4075,0
20241008,163000,34423745,4075,4075,4075,4075,0
20241008,162900,34423745,4075,4075,4075,4075,0
20241008,162800,34423745,4075,4075,4075,4075,0
20241008,162700,34423745,4075,4075,4075,4075,0
20241008,162600,34423745,4075,4075,4075,4075,0
20241008,162500,34423745,4075,4075,4075,4075,0
20241008,162400,34423745,4075,4075,4075,4075,0
20241008,162300,34423745,4075,4075,4075,4075,0
20241008,162200,34423745,4075,4075,4075,4075,0
20241008,162100,34423745,4075,4075,4075,4075,0
20241008,162000,34423745,4075,4075,4075,4075,0
20241008,161900,34423745,4075,4075,4075,4075,0
20241008,161800,34423745,4075,4075,4075,4075,0
20241008,161700,34423745,4075,4075,4075,4075,0
20241008,161600,34423745,4075,4075,4075,4075,0
20241008,161500,34423745,4075,4075,4075,4075,0
20241008,161400,34423745,4075,4075,4075,4075,0
20241008,161300,34423745,4075,4075,4075,4075,0
20241008,161200,34423745,4075,4075,4075,4075,0
20241008,161100,34423745,4075,4075,4075,4075,0
20241008,161000,34423745,4075,4075,4075,4075,0
20241008,160900,34423745,4075,4075,4075,4075,0
20241008,160800,34423745,4075,4075,4075,4075,0
20241008,160700,34423745,4075,4075,4075,4075,0
20241008,160600,34423745,4075,4075,4075,4075,0
20241008,160500,34423745,4075,4075,4075,4075,51
20241008,160400,34423745,4075,4075,4075,4075,0
20241008,160300,34423745,4075,4075,4075,4075,0
20241008,160200,34423745,4075,4075,4075,4075,0
20241008,160100,34423745,4075,4075,4075,4075,0
20241008,160000,34423745,4075,4075,4075,4075,0
20241008,155900,34423745,4075,4075,4075,4075,0
20241008,155800,34423745,4075,4075,4075,4075,0
20241008,155700,34423745,4075,4075,4075,4075,0
20241008,155600,34423745,4075,4075,4075,4075,0
20241008,155500,34423745,4075,4075,4075,4075,0
20241008,155400,34423745,4075,4075,4075,4075,0
20241008,155300,34423745,4075,4075,4075,4075,0
20241008,155200,34423745,4075,4075,4075,4075,0
20241008,155100,34423745,4075,4075,4075,4075,0
20241008,155000,34423745,4075,4075,4075,4075,0
20241008,154900,34423745,4075,4075,4075,4075,0
20241008,154800,34423745,4075,4075,4075,4075,0
20241008,154700,34423745,4075,4075,4075,4075,0
20241008,154600,34423745,4075,4075,4075,4075,0
20241008,154500,34423745,4075,4075,4075,4075,0
20241008,154400,34423745,4075,4075,4075,4075,0
20241008,154300,34423745,4075,4075,4075,4075,0
20241008,154200,34423745,4075,4075,4075,4075,0
20241008,154100,34423745,4075,4075,4075,4075,0
20241008,154000,34423745,4075,4075,4075,4075,0
20241008,153900,34423745,4075,4075,4075,4075,0
20241008,153800,34423745,4075,4075,4075,4075,0
20241008,153700,34423745,4075,4075,4075,4075,0
20241008,153600,34423745,4075,4075,4075,4075,0
20241008,153500,34423745,4075,4075,4075,4075,51
20241008,153400,34423745,4075,4075,4075,4075,0
20241008,153300,34423745,4075,4075,4075,4075,0
20241008,153200,34423745,4075,4075,4075,4075,0
20241008,153100,34423745,4075,4075,4075,4075,0
20241008,153000,34423745,4075,4075,4075,4075,51
20241008,152900,34215920,4075,4075,4075,4075,0
20241008,152800,34215920,4075,4075,4075,4075,0
20241008,152700,34215920,4075,4075,4075,4075,0
20241008,152600,34215920,4075,4075,4075,4075,0
20241008,152500,34215920,4075,4075,4075,4075,0
20241008,152400,34215920,4075,4075,4075,4075,0
20241008,152300,34215920,4075,4075,4075,4075,0
20241008,152200,34215920,4075,4075,4075,4075,0
20241008,152100,34215920,4075,4075,4075,4075,0
20241008,152000,34215920,4075,4075,4075,4075,0
20241008,151900,34215920,4075,4075,4075,4075,3
20241008,151800,34203695,4075,4075,4075,4075,0
20241008,151700,34203695,4075,4075,4075,4075,0
20241008,151600,34203695,4075,4075,4075,4075,0
20241008,151500,34203695,4075,4075,4075,4075,3
20241008,151400,34191470,4100,4100,4100,4100,0
20241008,151300,34191470,4100,4100,4100,4100,0
20241008,151200,34191470,4100,4100,4100,4100,0
20241008,151100,34191470,4100,4100,4100,4100,0
20241008,151000,34191470,4100,4075,4100,4075,8
20241008,150900,34158745,4075,4075,4075,4075,0
20241008,150800,34158745,4075,4075,4075,4075,0
20241008,150700,34158745,4075,4075,4075,4075,90
20241008,150600,33791995,4080,4080,4080,4080,63
20241008,150500,33534955,4080,4080,4080,4080,3
20241008,150400,33522715,4080,4080,4080,4080,0
20241008,150300,33522715,4080,4080,4080,4080,0
20241008,150200,33522715,4080,4080,4080,4080,0
20241008,150100,33522715,4080,4080,4080,4080,0
20241008,150000,33522715,4080,4080,4080,4080,3
20241008,145900,33510475,4105,4105,4105,4105,0
20241008,145800,33510475,4105,4105,4105,4105,0
20241008,145700,33510475,4105,4105,4105,4105,0
20241008,145600,33510475,4105,4105,4105,4105,1
20241008,145500,33506370,4080,4080,4080,4080,3
20241008,145400,33494130,4085,4085,4085,4085,0
20241008,145300,33494130,4085,4085,4085,4085,0
20241008,145200,33494130,4085,4085,4085,4085,0
20241008,145100,33494130,4085,4085,4085,4085,0
20241008,145000,33494130,4085,4085,4085,4085,3
20241008,144900,33481875,4080,4080,4080,4080,0
20241008,144800,33481875,4080,4080,4080,4080,0
20241008,144700,33481875,4080,4080,4080,4080,0
20241008,144600,33481875,4080,4080,4080,4080,0
20241008,144500,33481875,4080,4080,4080,4080,3
20241008,144400,33469635,4105,4105,4105,4105,0
20241008,144300,33469635,4105,4105,4105,4105,0
20241008,144200,33469635,4105,4105,4105,4105,0
20241008,144100,33469635,4105,4105,4105,4105,3
20241008,144000,33457320,4080,4080,4080,4080,3
20241008,143900,33445080,4105,4105,4105,4105,0
20241008,143800,33445080,4105,4105,4105,4105,0
20241008,143700,33445080,4105,4105,4105,4105,0
20241008,143600,33445080,4105,4105,4105,4105,2
20241008,143500,33436870,4080,4100,4100,4080,6
20241008,143400,33412330,4080,4080,4080,4080,0
20241008,143300,33412330,4080,4080,4080,4080,0
20241008,143200,33412330,4080,4080,4080,4080,0
20241008,143100,33412330,4080,4080,4080,4080,0
20241008,143000,33412330,4080,4080,4080,4080,3
20241008,142900,33400090,4080,4080,4080,4080,0
20241008,142800,33400090,4080,4080,4080,4080,0
20241008,142700,33400090,4080,4080,4080,4080,0
20241008,142600,33400090,4080,4080,4080,4080,0
20241008,142500,33400090,4080,4075,4080,4075,339
20241008,142400,32016985,4075,4075,4075,4075,0
20241008,142300,32016985,4075,4075,4075,4075,0
20241008,142200,32016985,4075,4075,4075,4075,0
20241008,142100,32016985,4075,4075,4075,4075,0
20241008,142000,32016985,4075,4075,4075,4075,3
20241008,141900,32004760,4075,4075,4075,4075,11
20241008,141800,31959935,4075,4075,4075,4075,0
20241008,141700,31959935,4075,4075,4075,4075,0
20241008,141600,31959935,4075,4075,4075,4075,0
20241008,141500,31959935,4075,4075,4075,4075,3
20241008,141400,31947710,4080,4080,4080,4080,2
20241008,141300,31939550,4075,4075,4075,4075,0
20241008,141200,31939550,4075,4075,4075,4075,0
20241008,141100,31939550,4075,4075,4075,4075,0
20241008,141000,31939550,4075,4075,4075,4075,3
20241008,140900,31927325,4075,4075,4075,4075,0
20241008,140800,31927325,4075,4075,4075,4075,0
20241008,140700,31927325,4075,4075,4075,4075,0
20241008,140600,31927325,4075,4075,4075,4075,0
20241008,140500,31927325,4075,4075,4075,4075,2
20241008,140400,31919175,4075,4075,4075,4075,0
20241008,140300,31919175,4075,4075,4075,4075,0
20241008,140200,31919175,4075,4075,4075,4075,0
20241008,140100,31919175,4075,4075,4075,4075,0
20241008,140000,31919175,4075,4075,4075,4075,1
20241008,135900,31915100,4075,4075,4075,4075,0
20241008,135800,31915100,4075,4075,4075,4075,0
20241008,135700,31915100,4075,4075,4075,4075,0
20241008,135600,31915100,4075,4075,4075,4075,0
20241008,135500,31915100,4075,4075,4075,4075,2
20241008,135400,31906950,4075,4075,4075,4075,0
20241008,135300,31906950,4075,4075,4075,4075,0
20241008,135200,31906950,4075,4075,4075,4075,0
20241008,135100,31906950,4075,4075,4075,4075,0
20241008,135000,31906950,4075,4075,4075,4075,2
20241008,134900,31898800,4080,4080,4080,4080,0
20241008,134800,31898800,4080,4080,4080,4080,0
20241008,134700,31898800,4080,4080,4080,4080,0
20241008,134600,31898800,4080,4080,4080,4080,0
20241008,134500,31898800,4080,4080,4080,4080,158
20241008,134400,31254160,4085,4085,4085,4085,0
20241008,134300,31254160,4085,4085,4085,4085,2
20241008,134200,31245990,4085,4085,4085,4085,0
20241008,134100,31245990,4085,4085,4085,4085,0
20241008,134000,31245990,4085,4080,4085,4080,5
20241008,133900,31225580,4085,4085,4085,4085,0
20241008,133800,31225580,4085,4085,4085,4085,0
20241008,133700,31225580,4085,4085,4085,4085,0
20241008,133600,31225580,4085,4085,4085,4085,0
20241008,133500,31225580,4085,4085,4085,4085,2
20241008,133400,31217410,4085,4085,4085,4085,0
20241008,133300,31217410,4085,4085,4085,4085,0
20241008,133200,31217410,4085,4085,4085,4085,0
20241008,133100,31217410,4085,4085,4085,4085,0
20241008,133000,31217410,4085,4085,4085,4085,2
20241008,132900,31209240,4085,4085,4085,4085,0
20241008,132800,31209240,4085,4085,4085,4085,0
20241008,132700,31209240,4085,4085,4085,4085,0
20241008,132600,31209240,4085,4085,4085,4085,0
20241008,132500,31209240,4085,4085,4085,4085,2
20241008,132400,31201070,4085,4085,4085,4085,0
20241008,132300,31201070,4085,4085,4085,4085,0
20241008,132200,31201070,4085,4085,4085,4085,0
20241008,132100,31201070,4085,4085,4085,4085,0
20241008,132000,31201070,4085,4085,4085,4085,2
20241008,131900,31192900,4105,4105,4105,4105,0
20241008,131800,31192900,4105,4105,4105,4105,0
20241008,131700,31192900,4105,4105,4105,4105,0
20241008,131600,31192900,4105,4105,4105,4105,0
20241008,131500,31192900,4105,4105,4105,4105,0
20241008,131400,31192900,4105,4105,4105,4105,0
20241008,131300,31192900,4105,4105,4105,4105,0
20241008,131200,31192900,4105,4105,4105,4105,0
20241008,131100,31192900,4105,4105,4105,4105,0
20241008,131000,31192900,4105,4105,4105,4105,0
20241008,130900,31192900,4105,4105,4105,4105,0
20241008,130800,31192900,4105,4105,4105,4105,0
20241008,130700,31192900,4105,4105,4105,4105,0
20241008,130600,31192900,4105,4105,4105,4105,0
20241008,130500,31192900,4105,4105,4105,4105,0
20241008,130400,31192900,4105,4105,4105,4105,0
20241008,130300,31192900,4105,4105,4105,4105,0
20241008,130200,31192900,4105,4105,4105,4105,0
20241008,130100,31192900,4105,4105,4105,4105,0
20241008,130000,31192900,4105,4105,4105,4105,24
20241008,125900,31094380,4105,4105,4105,4105,0
20241008,125800,31094380,4105,4105,4105,4105,0
20241008,125700,31094380,4105,4105,4105,4105,0
20241008,125600,31094380,4105,4105,4105,4105,0
20241008,125500,31094380,4105,4105,4105,4105,0
20241008,125400,31094380,4105,4105,4105,4105,0
20241008,125300,31094380,4105,4105,4105,4105,5
20241008,125200,31073855,4105,4105,4105,4105,0
20241008,125100,31073855,4105,4105,4105,4105,0
20241008,125000,31073855,4105,4105,4105,4105,0
20241008,124900,31073855,4105,4105,4105,4105,0
20241008,124800,31073855,4105,4095,4105,4095,82
20241008,124700,30737555,4105,4105,4105,4105,0
20241008,124600,30737555,4105,4105,4105,4105,0
20241008,124500,30737555,4105,4105,4105,4105,0
20241008,124400,30737555,4105,4105,4105,4105,2
20241008,124300,30729345,4105,4105,4105,4105,0
20241008,124200,30729345,4105,4105,4105,4105,0
20241008,124100,30729345,4105,4105,4105,4105,0
20241008,124000,30729345,4105,4105,4105,4105,0
20241008,123900,30729345,4105,4105,4105,4105,0
20241008,123800,30729345,4105,4105,4105,4105,0
20241008,123700,30729345,4105,4105,4105,4105,0
20241008,123600,30729345,4105,4105,4105,4105,0
20241008,123500,30729345,4105,4105,4105,4105,0
20241008,123400,30729345,4105,4105,4105,4105,0
20241008,123300,30729345,4105,4105,4105,4105,0
20241008,123200,30729345,4105,4105,4105,4105,0
20241008,123100,30729345,4105,4105,4105,4105,0
20241008,123000,30729345,4105,4105,4105,4105,0
20241008,122900,30729345,4105,4105,4105,4105,0
20241008,122800,30729345,4105,4105,4105,4105,0
20241008,122700,30729345,4105,4105,4105,4105,0
20241008,122600,30729345,4105,4105,4105,4105,0
20241008,122500,30729345,4105,4105,4105,4105,0
20241008,122400,30729345,4105,4105,4105,4105,2
20241008,122300,30721135,4100,4100,4100,4100,0
20241008,122200,30721135,4100,4100,4100,4100,0
20241008,122100,30721135,4100,4100,4100,4100,0
20241008,122000,30721135,4100,4100,4100,4100,0
20241008,121900,30721135,4100,4100,4100,4100,5
20241008,121800,30700635,4100,4100,4100,4100,0
20241008,121700,30700635,4100,4100,4100,4100,0
20241008,121600,30700635,4100,4100,4100,4100,0
20241008,121500,30700635,4100,4100,4100,4100,0
20241008,121400,30700635,4100,4100,4100,4100,0
20241008,121300,30700635,4100,4100,4100,4100,0
20241008,121200,30700635,4100,4100,4100,4100,0
20241008,121100,30700635,4100,4100,4100,4100,0
20241008,121000,30700635,4100,4100,4100,4100,0
20241008,120900,30700635,4100,4100,4100,4100,0
20241008,120800,30700635,4100,4100,4100,4100,0
20241008,120700,30700635,4100,4100,4100,4100,0
20241008,120600,30700635,4100,4100,4100,4100,5
20241008,120500,30680135,4060,4060,4060,4060,3
20241008,120400,30667955,4060,4060,4060,4060,0
20241008,120300,30667955,4060,4060,4060,4060,0
20241008,120200,30667955,4060,4060,4060,4060,0
20241008,120100,30667955,4060,4060,4060,4060,0
20241008,120000,30667955,4060,4060,4060,4060,3
20241008,115900,30655775,4060,4060,4060,4060,0
20241008,115800,30655775,4060,4060,4060,4060,0
20241008,115700,30655775,4060,4060,4060,4060,0
20241008,115600,30655775,4060,4060,4060,4060,0
20241008,115500,30655775,4060,4060,4060,4060,3
20241008,115400,30643595,4060,4060,4060,4060,0
20241008,115300,30643595,4060,4060,4060,4060,0
20241008,115200,30643595,4060,4060,4060,4060,3
20241008,115100,30631415,4105,4105,4105,4105,0
20241008,115000,30631415,4105,4105,4105,4105,0
20241008,114900,30631415,4105,4105,4105,4105,0
20241008,114800,30631415,4105,4105,4105,4105,0
20241008,114700,30631415,4105,4105,4105,4105,0
20241008,114600,30631415,4105,4105,4105,4105,0
20241008,114500,30631415,4105,4105,4105,4105,0
20241008,114400,30631415,4105,4105,4105,4105,0
20241008,114300,30631415,4105,4105,4105,4105,0
20241008,114200,30631415,4105,4105,4105,4105,0
20241008,114100,30631415,4105,4105,4105,4105,0
20241008,114000,30631415,4105,4105,4105,4105,0
20241008,113900,30631415,4105,4105,4105,4105,0
20241008,113800,30631415,4105,4105,4105,4105,0
20241008,113700,30631415,4105,4105,4105,4105,0
20241008,113600,30631415,4105,4105,4105,4105,0
20241008,113500,30631415,4105,4105,4105,4105,0
20241008,113400,30631415,4105,4105,4105,4105,0
20241008,113300,30631415,4105,4105,4105,4105,0
20241008,113200,30631415,4105,4105,4105,4105,0
20241008,113100,30631415,4105,4105,4105,4105,0
20241008,113000,30631415,4105,4105,4105,4105,0
20241008,112900,30631415,4105,4105,4105,4105,0
20241008,112800,30631415,4105,4105,4105,4105,0
20241008,112700,30631415,4105,4105,4105,4105,0
20241008,112600,30631415,4105,4105,4105,4105,0
20241008,112500,30631415,4105,4105,4105,4105,0
20241008,112400,30631415,4105,4105,4105,4105,0
20241008,112300,30631415,4105,4105,4105,4105,0
20241008,112200,30631415,4105,4105,4105,4105,0
20241008,112100,30631415,4105,4105,4105,4105,0
20241008,112000,30631415,4105,4105,4105,4105,0
20241008,111900,30631415,4105,4105,4105,4105,0
20241008,111800,30631415,4105,4105,4105,4105,0
20241008,111700,30631415,4105,4105,4105,4105,0
20241008,111600,30631415,4105,4105,4105,4105,0
20241008,111500,30631415,4105,4105,4105,4105,0
20241008,111400,30631415,4105,4105,4105,4105,0
20241008,111300,30631415,4105,4105,4105,4105,0
20241008,111200,30631415,4105,4105,4105,4105,0
20241008,111100,30631415,4105,4105,4105,4105,0
20241008,111000,30631415,4105,4105,4105,4105,0
20241008,110900,30631415,4105,4105,4105,4105,0
20241008,110800,30631415,4105,4105,4105,4105,1
20241008,110700,30627310,4100,4100,4100,4100,0
20241008,110600,30627310,4100,4100,4100,4100,0
20241008,110500,30627310,4100,4100,4100,4100,0
20241008,110400,30627310,4100,4100,4100,4100,0
20241008,110300,30627310,4100,4100,4100,4100,0
20241008,110200,30627310,4100,4100,4100,4100,0
20241008,110100,30627310,4100,4100,4100,4100,0
20241008,110000,30627310,4100,4100,4100,4100,0
20241008,105900,30627310,4100,4100,4100,4100,1
20241008,105800,30623210,4065,4065,4065,4065,0
20241008,105700,30623210,4065,4065,4065,4065,0
20241008,105600,30623210,4065,4065,4065,4065,0
20241008,105500,30623210,4065,4065,4065,4065,3
20241008,105400,30611015,4065,4065,4065,4065,0
20241008,105300,30611015,4065,4065,4065,4065,1
20241008,105200,30606950,4065,4065,4065,4065,0
20241008,105100,30606950,4065,4060,4065,4060,798
20241008,105000,27363480,4065,4095,4095,4065,2978
20241008,104900,15217910,4135,4135,4135,4135,0
20241008,104800,15217910,4135,4135,4135,4135,0
20241008,104700,15217910,4135,4135,4135,4135,0
20241008,104600,15217910,4135,4135,4135,4135,0
20241008,104500,15217910,4135,4135,4135,4135,0
20241008,104400,15217910,4135,4135,4135,4135,0
20241008,104300,15217910,4135,4135,4135,4135,0
20241008,104200,15217910,4135,4135,4135,4135,8
20241008,104100,15184830,4135,4130,4135,4130,197
20241008,104000,14370310,4135,4135,4135,4135,0
20241008,103900,14370310,4135,4130,4135,4130,732
20241008,103800,11345440,4130,4130,4130,4130,0
20241008,103700,11345440,4130,4100,4130,4100,169
20241008,103600,10649840,4090,4090,4090,4090,1
20241008,103500,10645750,4090,4090,4090,4090,3
20241008,103400,10633480,4090,4090,4090,4090,72
20241008,103300,10339000,4090,4090,4090,4090,0
20241008,103200,10339000,4090,4090,4090,4090,0
20241008,103100,10339000,4090,4090,4090,4090,0
20241008,103000,10339000,4090,4090,4090,4090,3
20241008,102900,10326730,4095,4095,4095,4095,9
20241008,102800,10289875,4095,4095,4095,4095,0
20241008,102700,10289875,4095,4095,4095,4095,0
20241008,102600,10289875,4095,4095,4095,4095,0
20241008,102500,10289875,4095,4095,4095,4095,3
20241008,102400,10277590,4100,4100,4100,4100,0
20241008,102300,10277590,4100,4100,4100,4100,0
20241008,102200,10277590,4100,4100,4100,4100,0
20241008,102100,10277590,4100,4100,4100,4100,0
20241008,102000,10277590,4100,4100,4100,4100,1
20241008,101900,10273490,4100,4100,4100,4100,1
20241008,101800,10269390,4100,4100,4100,4100,0
20241008,101700,10269390,4100,4100,4100,4100,0
20241008,101600,10269390,4100,4100,4100,4100,0
20241008,101500,10269390,4100,4100,4100,4100,2
20241008,101400,10261190,4090,4090,4090,4090,0
20241008,101300,10261190,4090,4090,4090,4090,0
20241008,101200,10261190,4090,4090,4090,4090,0
20241008,101100,10261190,4090,4090,4090,4090,0
20241008,101000,10261190,4090,4090,4090,4090,3
20241008,100900,10248920,4085,4085,4085,4085,0
20241008,100800,10248920,4085,4085,4085,4085,0
20241008,100700,10248920,4085,4085,4085,4085,0
20241008,100600,10248920,4085,4085,4085,4085,0
20241008,100500,10248920,4085,4085,4085,4085,3
20241008,100400,10236665,4110,4090,4110,4090,5
20241008,100300,10216195,4085,4085,4085,4085,0
20241008,100200,10216195,4085,4090,4090,4085,3
20241008,100100,10203930,4090,4090,4090,4090,0
20241008,100000,10203930,4090,4085,4090,4085,5
20241008,095900,10183495,4090,4090,4090,4090,0
20241008,095800,10183495,4090,4090,4090,4090,1
20241008,095700,10179405,4090,4090,4090,4090,0
20241008,095600,10179405,4090,4090,4090,4090,0
20241008,095500,10179405,4090,4085,4090,4085,7
20241008,095400,10150785,4080,4080,4080,4080,0
20241008,095300,10150785,4080,4080,4080,4080,0
20241008,095200,10150785,4080,4085,4085,4080,46
20241008,095100,9963095,4080,4080,4080,4080,0
20241008,095000,9963095,4080,4080,4080,4080,3
20241008,094900,9950855,4080,4080,4080,4080,0
20241008,094800,9950855,4080,4080,4080,4080,0
20241008,094700,9950855,4080,4080,4080,4080,0
20241008,094600,9950855,4080,4080,4080,4080,0
20241008,094500,9950855,4080,4085,4085,4080,5
20241008,094400,9930440,4090,4090,4090,4090,2
20241008,094300,9922260,4090,4090,4090,4090,0
20241008,094200,9922260,4090,4090,4090,4090,0
20241008,094100,9922260,4090,4090,4090,4090,0
20241008,094000,9922260,4090,4090,4090,4090,2
20241008,093900,9914080,4110,4110,4110,4110,0
20241008,093800,9914080,4110,4110,4110,4110,0
20241008,093700,9914080,4110,4110,4110,4110,1
20241008,093600,9909970,4090,4090,4090,4090,0
20241008,093500,9909970,4090,4090,4090,4090,2
20241008,093400,9901790,4080,4080,4080,4080,0
20241008,093300,9901790,4080,4080,4080,4080,0
20241008,093200,9901790,4080,4080,4080,4080,0
20241008,093100,9901790,4080,4080,4080,4080,0
20241008,093000,9901790,4080,4080,4080,4080,3
20241008,092900,9889550,4080,4080,4080,4080,0
20241008,092800,9889550,4080,4080,4080,4080,61
20241008,092700,9640670,4080,4080,4080,4080,1
20241008,092600,9636590,4085,4085,4085,4085,0
20241008,092500,9636590,4085,4085,4085,4085,1
20241008,092400,9632505,4085,4085,4085,4085,0
20241008,092300,9632505,4085,4085,4085,4085,0
20241008,092200,9632505,4085,4085,4085,4085,0
20241008,092100,9632505,4085,4085,4085,4085,1
20241008,092000,9628420,4080,4080,4080,4080,3
20241008,091900,9616180,4105,4105,4105,4105,0
20241008,091800,9616180,4105,4105,4105,4105,0
20241008,091700,9616180,4105,4105,4105,4105,0
20241008,091600,9616180,4105,4105,4105,4105,0
20241008,091500,9616180,4105,4105,4105,4080,1233
20241008,091400,4579195,4120,4120,4120,4120,0
20241008,091300,4579195,4120,4120,4120,4120,0
20241008,091200,4579195,4120,4120,4120,4120,1
20241008,091100,4575075,4120,4110,4120,4110,4
20241008,091000,4558625,4100,4105,4105,4100,3
20241008,090900,4546315,4110,4115,4115,4110,7
20241008,090800,4517525,4120,4120,4120,4120,0
20241008,090700,4517525,4120,4120,4120,4120,0
20241008,090600,4517525,4120,4120,4120,4120,0
20241008,090500,4517525,4120,4120,4120,4120,0
20241008,090400,4517525,4120,4120,4120,4120,144
20241008,090300,3924245,4125,4125,4125,4125,0
20241008,090200,3924245,4125,4125,4125,4125,112
20241008,090100,3462245,4135,4120,4135,4120,51
20241008,090000,3251760,4080,4080,4080,4080,797