KissMeData/175140/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,203000,483612635,4890,4890,4890,4890,471
20241016,202900,483612635,4890,4890,4890,4890,0
20241016,202800,483612635,4890,4890,4890,4890,0
20241016,202700,483612635,4890,4890,4890,4890,0
20241016,202600,483612635,4890,4890,4890,4890,0
20241016,202500,483612635,4890,4890,4890,4890,0
20241016,202400,483612635,4890,4890,4890,4890,0
20241016,202300,483612635,4890,4890,4890,4890,0
20241016,202200,483612635,4890,4890,4890,4890,0
20241016,202100,483612635,4890,4890,4890,4890,0
20241016,202000,483612635,4890,4890,4890,4890,0
20241016,201900,483612635,4890,4890,4890,4890,0
20241016,201800,483612635,4890,4890,4890,4890,0
20241016,201700,483612635,4890,4890,4890,4890,0
20241016,201600,483612635,4890,4890,4890,4890,0
20241016,201500,483612635,4890,4890,4890,4890,0
20241016,201400,483612635,4890,4890,4890,4890,0
20241016,201300,483612635,4890,4890,4890,4890,0
20241016,201200,483612635,4890,4890,4890,4890,0
20241016,201100,483612635,4890,4890,4890,4890,0
20241016,201000,483612635,4890,4890,4890,4890,0
20241016,200900,483612635,4890,4890,4890,4890,0
20241016,200800,483612635,4890,4890,4890,4890,0
20241016,200700,483612635,4890,4890,4890,4890,0
20241016,200600,483612635,4890,4890,4890,4890,0
20241016,200500,483612635,4890,4890,4890,4890,0
20241016,200400,483612635,4890,4890,4890,4890,0
20241016,200300,483612635,4890,4890,4890,4890,0
20241016,200200,483612635,4890,4890,4890,4890,0
20241016,200100,483612635,4890,4890,4890,4890,0
20241016,200000,483612635,4890,4890,4890,4890,471
20241016,195900,483612635,4890,4890,4890,4890,0
20241016,195800,483612635,4890,4890,4890,4890,0
20241016,195700,483612635,4890,4890,4890,4890,0
20241016,195600,483612635,4890,4890,4890,4890,0
20241016,195500,483612635,4890,4890,4890,4890,0
20241016,195400,483612635,4890,4890,4890,4890,0
20241016,195300,483612635,4890,4890,4890,4890,0
20241016,195200,483612635,4890,4890,4890,4890,0
20241016,195100,483612635,4890,4890,4890,4890,0
20241016,195000,483612635,4890,4890,4890,4890,0
20241016,194900,483612635,4890,4890,4890,4890,0
20241016,194800,483612635,4890,4890,4890,4890,0
20241016,194700,483612635,4890,4890,4890,4890,0
20241016,194600,483612635,4890,4890,4890,4890,0
20241016,194500,483612635,4890,4890,4890,4890,0
20241016,194400,483612635,4890,4890,4890,4890,0
20241016,194300,483612635,4890,4890,4890,4890,0
20241016,194200,483612635,4890,4890,4890,4890,0
20241016,194100,483612635,4890,4890,4890,4890,0
20241016,194000,483612635,4890,4890,4890,4890,0
20241016,193900,483612635,4890,4890,4890,4890,0
20241016,193800,483612635,4890,4890,4890,4890,0
20241016,193700,483612635,4890,4890,4890,4890,0
20241016,193600,483612635,4890,4890,4890,4890,0
20241016,193500,483612635,4890,4890,4890,4890,0
20241016,193400,483612635,4890,4890,4890,4890,0
20241016,193300,483612635,4890,4890,4890,4890,0
20241016,193200,483612635,4890,4890,4890,4890,0
20241016,193100,483612635,4890,4890,4890,4890,0
20241016,193000,483612635,4890,4890,4890,4890,471
20241016,192900,483612635,4890,4890,4890,4890,0
20241016,192800,483612635,4890,4890,4890,4890,0
20241016,192700,483612635,4890,4890,4890,4890,0
20241016,192600,483612635,4890,4890,4890,4890,0
20241016,192500,483612635,4890,4890,4890,4890,0
20241016,192400,483612635,4890,4890,4890,4890,0
20241016,192300,483612635,4890,4890,4890,4890,0
20241016,192200,483612635,4890,4890,4890,4890,0
20241016,192100,483612635,4890,4890,4890,4890,0
20241016,192000,483612635,4890,4890,4890,4890,0
20241016,191900,483612635,4890,4890,4890,4890,0
20241016,191800,483612635,4890,4890,4890,4890,0
20241016,191700,483612635,4890,4890,4890,4890,0
20241016,191600,483612635,4890,4890,4890,4890,0
20241016,191500,483612635,4890,4890,4890,4890,0
20241016,191400,483612635,4890,4890,4890,4890,0
20241016,191300,483612635,4890,4890,4890,4890,0
20241016,191200,483612635,4890,4890,4890,4890,0
20241016,191100,483612635,4890,4890,4890,4890,0
20241016,191000,483612635,4890,4890,4890,4890,0
20241016,190900,483612635,4890,4890,4890,4890,0
20241016,190800,483612635,4890,4890,4890,4890,0
20241016,190700,483612635,4890,4890,4890,4890,0
20241016,190600,483612635,4890,4890,4890,4890,0
20241016,190500,483612635,4890,4890,4890,4890,0
20241016,190400,483612635,4890,4890,4890,4890,0
20241016,190300,483612635,4890,4890,4890,4890,0
20241016,190200,483612635,4890,4890,4890,4890,0
20241016,190100,483612635,4890,4890,4890,4890,0
20241016,190000,483612635,4890,4890,4890,4890,471
20241016,185900,483612635,4890,4890,4890,4890,0
20241016,185800,483612635,4890,4890,4890,4890,0
20241016,185700,483612635,4890,4890,4890,4890,0
20241016,185600,483612635,4890,4890,4890,4890,0
20241016,185500,483612635,4890,4890,4890,4890,0
20241016,185400,483612635,4890,4890,4890,4890,0
20241016,185300,483612635,4890,4890,4890,4890,0
20241016,185200,483612635,4890,4890,4890,4890,0
20241016,185100,483612635,4890,4890,4890,4890,0
20241016,185000,483612635,4890,4890,4890,4890,0
20241016,184900,483612635,4890,4890,4890,4890,0
20241016,184800,483612635,4890,4890,4890,4890,0
20241016,184700,483612635,4890,4890,4890,4890,0
20241016,184600,483612635,4890,4890,4890,4890,0
20241016,184500,483612635,4890,4890,4890,4890,0
20241016,184400,483612635,4890,4890,4890,4890,0
20241016,184300,483612635,4890,4890,4890,4890,0
20241016,184200,483612635,4890,4890,4890,4890,0
20241016,184100,483612635,4890,4890,4890,4890,0
20241016,184000,483612635,4890,4890,4890,4890,0
20241016,183900,483612635,4890,4890,4890,4890,0
20241016,183800,483612635,4890,4890,4890,4890,0
20241016,183700,483612635,4890,4890,4890,4890,0
20241016,183600,483612635,4890,4890,4890,4890,0
20241016,183500,483612635,4890,4890,4890,4890,0
20241016,183400,483612635,4890,4890,4890,4890,0
20241016,183300,483612635,4890,4890,4890,4890,0
20241016,183200,483612635,4890,4890,4890,4890,0
20241016,183100,483612635,4890,4890,4890,4890,0
20241016,183000,483612635,4890,4890,4890,4890,471
20241016,182900,483612635,4890,4890,4890,4890,0
20241016,182800,483612635,4890,4890,4890,4890,0
20241016,182700,483612635,4890,4890,4890,4890,0
20241016,182600,483612635,4890,4890,4890,4890,0
20241016,182500,483612635,4890,4890,4890,4890,0
20241016,182400,483612635,4890,4890,4890,4890,0
20241016,182300,483612635,4890,4890,4890,4890,0
20241016,182200,483612635,4890,4890,4890,4890,0
20241016,182100,483612635,4890,4890,4890,4890,0
20241016,182000,483612635,4890,4890,4890,4890,0
20241016,181900,483612635,4890,4890,4890,4890,0
20241016,181800,483612635,4890,4890,4890,4890,0
20241016,181700,483612635,4890,4890,4890,4890,0
20241016,181600,483612635,4890,4890,4890,4890,0
20241016,181500,483612635,4890,4890,4890,4890,0
20241016,181400,483612635,4890,4890,4890,4890,0
20241016,181300,483612635,4890,4890,4890,4890,0
20241016,181200,483612635,4890,4890,4890,4890,0
20241016,181100,483612635,4890,4890,4890,4890,0
20241016,181000,483612635,4890,4890,4890,4890,0
20241016,180900,483612635,4890,4890,4890,4890,0
20241016,180800,483612635,4890,4890,4890,4890,0
20241016,180700,483612635,4890,4890,4890,4890,0
20241016,180600,483612635,4890,4890,4890,4890,0
20241016,180500,483612635,4890,4890,4890,4890,0
20241016,180400,483612635,4890,4890,4890,4890,0
20241016,180300,483612635,4890,4890,4890,4890,0
20241016,180200,483612635,4890,4890,4890,4890,0
20241016,180100,483612635,4890,4890,4890,4890,0
20241016,180000,483612635,4890,4890,4890,4890,471
20241016,175900,483612635,4890,4890,4890,4890,0
20241016,175800,483612635,4890,4890,4890,4890,0
20241016,175700,483612635,4890,4890,4890,4890,0
20241016,175600,483612635,4890,4890,4890,4890,0
20241016,175500,483612635,4890,4890,4890,4890,0
20241016,175400,483612635,4890,4890,4890,4890,0
20241016,175300,483612635,4890,4890,4890,4890,0
20241016,175200,483612635,4890,4890,4890,4890,0
20241016,175100,483612635,4890,4890,4890,4890,0
20241016,175000,483612635,4890,4890,4890,4890,0
20241016,174900,483612635,4890,4890,4890,4890,0
20241016,174800,483612635,4890,4890,4890,4890,0
20241016,174700,483612635,4890,4890,4890,4890,0
20241016,174600,483612635,4890,4890,4890,4890,0
20241016,174500,483612635,4890,4890,4890,4890,0
20241016,174400,483612635,4890,4890,4890,4890,0
20241016,174300,483612635,4890,4890,4890,4890,0
20241016,174200,483612635,4890,4890,4890,4890,0
20241016,174100,483612635,4890,4890,4890,4890,0
20241016,174000,483612635,4890,4890,4890,4890,0
20241016,173900,483612635,4890,4890,4890,4890,0
20241016,173800,483612635,4890,4890,4890,4890,0
20241016,173700,483612635,4890,4890,4890,4890,0
20241016,173600,483612635,4890,4890,4890,4890,0
20241016,173500,483612635,4890,4890,4890,4890,0
20241016,173400,483612635,4890,4890,4890,4890,0
20241016,173300,483612635,4890,4890,4890,4890,0
20241016,173200,483612635,4890,4890,4890,4890,0
20241016,173100,483612635,4890,4890,4890,4890,0
20241016,173000,483612635,4890,4890,4890,4890,471
20241016,172900,483612635,4890,4890,4890,4890,0
20241016,172800,483612635,4890,4890,4890,4890,0
20241016,172700,483612635,4890,4890,4890,4890,0
20241016,172600,483612635,4890,4890,4890,4890,0
20241016,172500,483612635,4890,4890,4890,4890,0
20241016,172400,483612635,4890,4890,4890,4890,0
20241016,172300,483612635,4890,4890,4890,4890,0
20241016,172200,483612635,4890,4890,4890,4890,0
20241016,172100,483612635,4890,4890,4890,4890,0
20241016,172000,483612635,4890,4890,4890,4890,0
20241016,171900,483612635,4890,4890,4890,4890,0
20241016,171800,483612635,4890,4890,4890,4890,0
20241016,171700,483612635,4890,4890,4890,4890,0
20241016,171600,483612635,4890,4890,4890,4890,0
20241016,171500,483612635,4890,4890,4890,4890,0
20241016,171400,483612635,4890,4890,4890,4890,0
20241016,171300,483612635,4890,4890,4890,4890,0
20241016,171200,483612635,4890,4890,4890,4890,0
20241016,171100,483612635,4890,4890,4890,4890,0
20241016,171000,483612635,4890,4890,4890,4890,0
20241016,170900,483612635,4890,4890,4890,4890,0
20241016,170800,483612635,4890,4890,4890,4890,0
20241016,170700,483612635,4890,4890,4890,4890,0
20241016,170600,483612635,4890,4890,4890,4890,0
20241016,170500,483612635,4890,4890,4890,4890,0
20241016,170400,483612635,4890,4890,4890,4890,0
20241016,170300,483612635,4890,4890,4890,4890,0
20241016,170200,483612635,4890,4890,4890,4890,0
20241016,170100,483612635,4890,4890,4890,4890,0
20241016,170000,483612635,4890,4890,4890,4890,471
20241016,165900,483612635,4890,4890,4890,4890,0
20241016,165800,483612635,4890,4890,4890,4890,0
20241016,165700,483612635,4890,4890,4890,4890,0
20241016,165600,483612635,4890,4890,4890,4890,0
20241016,165500,483612635,4890,4890,4890,4890,0
20241016,165400,483612635,4890,4890,4890,4890,0
20241016,165300,483612635,4890,4890,4890,4890,0
20241016,165200,483612635,4890,4890,4890,4890,0
20241016,165100,483612635,4890,4890,4890,4890,0
20241016,165000,483612635,4890,4890,4890,4890,0
20241016,164900,483612635,4890,4890,4890,4890,0
20241016,164800,483612635,4890,4890,4890,4890,0
20241016,164700,483612635,4890,4890,4890,4890,0
20241016,164600,483612635,4890,4890,4890,4890,0
20241016,164500,483612635,4890,4890,4890,4890,0
20241016,164400,483612635,4890,4890,4890,4890,0
20241016,164300,483612635,4890,4890,4890,4890,0
20241016,164200,483612635,4890,4890,4890,4890,0
20241016,164100,483612635,4890,4890,4890,4890,0
20241016,164000,483612635,4890,4890,4890,4890,0
20241016,163900,483612635,4890,4890,4890,4890,0
20241016,163800,483612635,4890,4890,4890,4890,0
20241016,163700,483612635,4890,4890,4890,4890,0
20241016,163600,483612635,4890,4890,4890,4890,0
20241016,163500,483612635,4890,4890,4890,4890,0
20241016,163400,483612635,4890,4890,4890,4890,0
20241016,163300,483612635,4890,4890,4890,4890,0
20241016,163200,483612635,4890,4890,4890,4890,0
20241016,163100,483612635,4890,4890,4890,4890,0
20241016,163000,483612635,4890,4890,4890,4890,471
20241016,162900,483612635,4890,4890,4890,4890,0
20241016,162800,483612635,4890,4890,4890,4890,0
20241016,162700,483612635,4890,4890,4890,4890,0
20241016,162600,483612635,4890,4890,4890,4890,0
20241016,162500,483612635,4890,4890,4890,4890,0
20241016,162400,483612635,4890,4890,4890,4890,0
20241016,162300,483612635,4890,4890,4890,4890,0
20241016,162200,483612635,4890,4890,4890,4890,0
20241016,162100,483612635,4890,4890,4890,4890,0
20241016,162000,483612635,4890,4890,4890,4890,0
20241016,161900,483612635,4890,4890,4890,4890,0
20241016,161800,483612635,4890,4890,4890,4890,0
20241016,161700,483612635,4890,4890,4890,4890,0
20241016,161600,483612635,4890,4890,4890,4890,0
20241016,161500,483612635,4890,4890,4890,4890,0
20241016,161400,483612635,4890,4890,4890,4890,0
20241016,161300,483612635,4890,4890,4890,4890,0
20241016,161200,483612635,4890,4890,4890,4890,0
20241016,161100,483612635,4890,4890,4890,4890,0
20241016,161000,483612635,4890,4890,4890,4890,0
20241016,160900,483612635,4890,4890,4890,4890,0
20241016,160800,483612635,4890,4890,4890,4890,0
20241016,160700,483612635,4890,4890,4890,4890,0
20241016,160600,483612635,4890,4890,4890,4890,0
20241016,160500,483612635,4890,4890,4890,4890,0
20241016,160400,483612635,4890,4890,4890,4890,0
20241016,160300,483612635,4890,4890,4890,4890,0
20241016,160200,483612635,4890,4890,4890,4890,0
20241016,160100,483612635,4890,4890,4890,4890,0
20241016,160000,483612635,4890,4890,4890,4890,471
20241016,155900,483612635,4890,4890,4890,4890,0
20241016,155800,483612635,4890,4890,4890,4890,0
20241016,155700,483612635,4890,4890,4890,4890,0
20241016,155600,483612635,4890,4890,4890,4890,0
20241016,155500,483612635,4890,4890,4890,4890,0
20241016,155400,483612635,4890,4890,4890,4890,0
20241016,155300,483612635,4890,4890,4890,4890,0
20241016,155200,483612635,4890,4890,4890,4890,0
20241016,155100,483612635,4890,4890,4890,4890,0
20241016,155000,483612635,4890,4890,4890,4890,0
20241016,154900,483612635,4890,4890,4890,4890,0
20241016,154800,483612635,4890,4890,4890,4890,0
20241016,154700,483612635,4890,4890,4890,4890,0
20241016,154600,483612635,4890,4890,4890,4890,0
20241016,154500,483612635,4890,4890,4890,4890,0
20241016,154400,483612635,4890,4890,4890,4890,0
20241016,154300,483612635,4890,4890,4890,4890,0
20241016,154200,483612635,4890,4890,4890,4890,0
20241016,154100,483612635,4890,4890,4890,4890,0
20241016,154000,483612635,4890,4890,4890,4890,0
20241016,153900,483612635,4890,4890,4890,4890,0
20241016,153800,483612635,4890,4890,4890,4890,0
20241016,153700,483612635,4890,4890,4890,4890,0
20241016,153600,483612635,4890,4890,4890,4890,0
20241016,153500,483612635,4890,4890,4890,4890,0
20241016,153400,483612635,4890,4890,4890,4890,0
20241016,153300,483612635,4890,4890,4890,4890,0
20241016,153200,483612635,4890,4890,4890,4890,0
20241016,153100,483612635,4890,4890,4890,4890,0
20241016,153000,483612635,4890,4890,4890,4890,942
20241016,152900,481309445,4890,4890,4890,4890,0
20241016,152800,481309445,4890,4890,4890,4890,0
20241016,152700,481309445,4890,4890,4890,4890,0
20241016,152600,481309445,4890,4890,4890,4890,0
20241016,152500,481309445,4890,4890,4890,4890,0
20241016,152400,481309445,4890,4890,4890,4890,0
20241016,152300,481309445,4890,4890,4890,4890,0
20241016,152200,481309445,4890,4890,4890,4890,0
20241016,152100,481309445,4890,4890,4890,4890,0
20241016,152000,481309445,4890,4890,4890,4890,0
20241016,151900,481309445,4890,4890,4890,4890,28
20241016,151800,481172525,4900,4900,4900,4900,120
20241016,151700,480584525,4905,4865,4905,4865,1725
20241016,151600,472142815,4875,4875,4875,4875,0
20241016,151500,472142815,4875,4855,4875,4835,5924
20241016,151400,443486900,4880,4880,4880,4880,0
20241016,151300,443486900,4880,4875,4880,4850,713
20241016,151200,440018000,4875,4875,4875,4875,0
20241016,151100,440018000,4875,4870,4875,4870,9
20241016,151000,439974160,4875,4870,4875,4870,32
20241016,150900,439818315,4870,4865,4870,4865,18
20241016,150800,439730740,4870,4865,4870,4865,3
20241016,150700,439716140,4870,4860,4870,4860,55
20241016,150600,439448805,4885,4885,4885,4885,0
20241016,150500,439448805,4885,4885,4885,4885,0
20241016,150400,439448805,4885,4885,4885,4885,0
20241016,150300,439448805,4885,4885,4885,4885,0
20241016,150200,439448805,4885,4860,4885,4860,10
20241016,150100,439400170,4860,4865,4885,4860,3
20241016,150000,439385560,4860,4880,4880,4860,4
20241016,145900,439366060,4880,4880,4880,4880,0
20241016,145800,439366060,4880,4870,4880,4870,30
20241016,145700,439219950,4870,4870,4870,4870,1
20241016,145600,439215080,4860,4860,4860,4860,3
20241016,145500,439200500,4860,4860,4860,4860,252
20241016,145400,437975780,4860,4870,4885,4860,209
20241016,145300,436957305,4885,4860,4885,4860,11
20241016,145200,436903610,4860,4845,4860,4845,2149
20241016,145100,426468600,4845,4840,4845,4840,59
20241016,145000,426183030,4840,4840,4840,4840,0
20241016,144900,426183030,4840,4840,4840,4835,238
20241016,144800,425032290,4840,4835,4840,4835,219
20241016,144700,423973420,4840,4840,4840,4840,0
20241016,144600,423973420,4840,4840,4840,4840,1
20241016,144500,423968580,4835,4845,4845,4835,6
20241016,144400,423939555,4845,4845,4845,4845,0
20241016,144300,423939555,4845,4845,4845,4845,1
20241016,144200,423934710,4835,4835,4835,4835,0
20241016,144100,423934710,4835,4835,4835,4835,0
20241016,144000,423934710,4835,4835,4835,4835,1
20241016,143900,423929875,4840,4840,4840,4840,0
20241016,143800,423929875,4840,4840,4840,4840,0
20241016,143700,423929875,4840,4840,4840,4840,1
20241016,143600,423925035,4830,4830,4830,4830,40
20241016,143500,423731835,4830,4820,4830,4820,34
20241016,143400,423567695,4820,4825,4825,4820,20
20241016,143300,423471285,4850,4850,4850,4850,0
20241016,143200,423471285,4850,4850,4850,4850,0
20241016,143100,423471285,4850,4820,4850,4815,1051
20241016,143000,418391890,4820,4820,4820,4820,1
20241016,142900,418387070,4815,4815,4850,4815,42
20241016,142800,418184795,4855,4815,4855,4810,1042
20241016,142700,413155300,4815,4825,4825,4815,63
20241016,142600,412851875,4825,4830,4830,4825,2
20241016,142500,412842220,4840,4840,4840,4840,1
20241016,142400,412837380,4845,4845,4845,4845,0
20241016,142300,412837380,4845,4830,4845,4830,2
20241016,142200,412827705,4840,4830,4840,4830,502
20241016,142100,410399555,4830,4835,4835,4830,6
20241016,142000,410370550,4835,4815,4835,4815,283
20241016,141900,409007870,4820,4830,4840,4820,63
20241016,141800,408704180,4820,4820,4820,4820,5
20241016,141700,408680080,4840,4830,4840,4820,17
20241016,141600,408597970,4845,4830,4845,4830,3
20241016,141500,408583455,4820,4830,4830,4820,10
20241016,141400,408535220,4850,4850,4850,4850,0
20241016,141300,408535220,4850,4835,4850,4835,2
20241016,141200,408525535,4830,4845,4845,4830,400
20241016,141100,406593340,4850,4850,4850,4850,0
20241016,141000,406593340,4850,4850,4850,4850,0
20241016,140900,406593340,4850,4850,4850,4850,0
20241016,140800,406593340,4850,4850,4850,4850,3
20241016,140700,406578790,4850,4850,4850,4850,0
20241016,140600,406578790,4850,4850,4850,4850,2
20241016,140500,406569090,4845,4845,4845,4845,0
20241016,140400,406569090,4845,4845,4845,4845,1
20241016,140300,406564245,4860,4860,4860,4860,0
20241016,140200,406564245,4860,4850,4860,4840,383
20241016,140100,404708150,4855,4855,4855,4855,2
20241016,140000,404698440,4855,4855,4855,4855,1
20241016,135900,404693585,4855,4855,4855,4855,1
20241016,135800,404688730,4855,4855,4855,4855,0
20241016,135700,404688730,4855,4845,4855,4845,7
20241016,135600,404654805,4845,4845,4845,4845,124
20241016,135500,404054025,4835,4835,4835,4835,0
20241016,135400,404054025,4835,4835,4835,4835,0
20241016,135300,404054025,4835,4835,4835,4835,29
20241016,135200,403913810,4845,4845,4845,4845,0
20241016,135100,403913810,4845,4845,4845,4845,0
20241016,135000,403913810,4845,4845,4845,4845,0
20241016,134900,403913810,4845,4845,4845,4845,0
20241016,134800,403913810,4845,4845,4845,4845,0
20241016,134700,403913810,4845,4845,4845,4845,0
20241016,134600,403913810,4845,4845,4845,4845,0
20241016,134500,403913810,4845,4830,4845,4830,91
20241016,134400,403473950,4830,4830,4830,4830,0
20241016,134300,403473950,4830,4830,4830,4830,0
20241016,134200,403473950,4830,4830,4830,4830,0
20241016,134100,403473950,4830,4830,4830,4830,0
20241016,134000,403473950,4830,4830,4830,4830,20
20241016,133900,403377350,4830,4830,4830,4830,1
20241016,133800,403372520,4830,4830,4830,4830,1
20241016,133700,403367690,4830,4825,4830,4825,2
20241016,133600,403358035,4825,4825,4825,4825,0
20241016,133500,403358035,4825,4820,4825,4820,890
20241016,133400,399064035,4825,4825,4825,4825,0
20241016,133300,399064035,4825,4825,4825,4825,4
20241016,133200,399044735,4825,4820,4825,4820,16
20241016,133100,398967610,4820,4820,4820,4820,35
20241016,133000,398798910,4820,4820,4820,4820,23
20241016,132900,398688050,4825,4825,4825,4825,0
20241016,132800,398688050,4825,4825,4825,4825,1
20241016,132700,398683225,4820,4820,4820,4820,47
20241016,132600,398456685,4820,4820,4820,4820,0
20241016,132500,398456685,4820,4820,4820,4820,0
20241016,132400,398456685,4820,4820,4820,4820,4
20241016,132300,398437405,4820,4835,4835,4820,1728
20241016,132200,390108005,4835,4835,4835,4835,61
20241016,132100,389813070,4835,4825,4835,4825,55
20241016,132000,389547660,4820,4810,4825,4810,154
20241016,131900,388805415,4800,4820,4820,4800,4011
20241016,131800,369525280,4825,4835,4835,4825,868
20241016,131700,365335430,4840,4840,4840,4840,0
20241016,131600,365335430,4840,4830,4840,4830,48
20241016,131500,365103580,4840,4840,4840,4840,1
20241016,131400,365098740,4840,4840,4840,4840,0
20241016,131300,365098740,4840,4840,4840,4835,3
20241016,131200,365084225,4830,4830,4830,4830,140
20241016,131100,364408025,4830,4830,4830,4830,200
20241016,131000,363442025,4840,4840,4840,4840,14
20241016,130900,363374265,4840,4840,4850,4840,33
20241016,130800,363214355,4840,4850,4850,4840,383
20241016,130700,361358820,4860,4855,4860,4855,22
20241016,130600,361251910,4860,4855,4860,4855,101
20241016,130500,360761055,4860,4860,4860,4860,0
20241016,130400,360761055,4860,4860,4860,4860,0
20241016,130300,360761055,4860,4860,4860,4860,0
20241016,130200,360761055,4860,4860,4860,4860,0
20241016,130100,360761055,4860,4860,4860,4860,1
20241016,130000,360756195,4855,4855,4855,4855,3
20241016,125900,360741630,4855,4855,4855,4855,2
20241016,125800,360731920,4855,4855,4855,4855,4
20241016,125700,360712500,4855,4855,4855,4855,3
20241016,125600,360697935,4845,4845,4845,4845,1
20241016,125500,360693090,4845,4845,4860,4845,8
20241016,125400,360654285,4845,4840,4845,4840,7
20241016,125300,360620395,4830,4840,4840,4830,1193
20241016,125200,354855055,4840,4860,4860,4840,570
20241016,125100,352095405,4860,4850,4860,4850,30
20241016,125000,351949615,4850,4850,4850,4850,1
20241016,124900,351944765,4850,4870,4870,4850,201
20241016,124800,350969895,4850,4850,4850,4850,200
20241016,124700,349999895,4860,4860,4860,4860,1
20241016,124600,349995035,4870,4860,4870,4850,805
20241016,124500,346090715,4855,4860,4860,4855,1800
20241016,124400,337345900,4885,4885,4885,4885,0
20241016,124300,337345900,4885,4870,4885,4870,10
20241016,124200,337297065,4890,4870,4890,4870,2
20241016,124100,337287305,4860,4870,4890,4860,21
20241016,124000,337184925,4865,4870,4870,4865,23
20241016,123900,337072980,4875,4890,4890,4875,232
20241016,123800,335941345,4890,4890,4890,4890,1
20241016,123700,335936455,4890,4890,4890,4890,1
20241016,123600,335931565,4885,4885,4885,4885,1
20241016,123500,335926680,4880,4880,4880,4880,42
20241016,123400,335721720,4895,4895,4895,4895,0
20241016,123300,335721720,4895,4895,4895,4895,0
20241016,123200,335721720,4895,4895,4895,4895,0
20241016,123100,335721720,4895,4895,4895,4895,0
20241016,123000,335721720,4895,4895,4895,4895,0
20241016,122900,335721720,4895,4890,4900,4890,6
20241016,122800,335692365,4900,4890,4900,4890,13
20241016,122700,335628785,4890,4885,4890,4885,3
20241016,122600,335614120,4880,4895,4895,4880,91
20241016,122500,335169555,4895,4895,4895,4895,0
20241016,122400,335169555,4895,4895,4895,4895,0
20241016,122300,335169555,4895,4895,4895,4895,0
20241016,122200,335169555,4895,4895,4895,4895,0
20241016,122100,335169555,4895,4895,4895,4895,0
20241016,122000,335169555,4895,4895,4895,4895,0
20241016,121900,335169555,4895,4895,4895,4895,0
20241016,121800,335169555,4895,4890,4895,4890,220
20241016,121700,334092815,4885,4885,4885,4885,145
20241016,121600,333384490,4890,4890,4890,4890,0
20241016,121500,333384490,4890,4890,4890,4890,0
20241016,121400,333384490,4890,4885,4890,4885,14
20241016,121300,333316095,4885,4885,4885,4885,4
20241016,121200,333296555,4875,4875,4875,4875,1
20241016,121100,333291680,4865,4865,4865,4865,0
20241016,121000,333291680,4865,4865,4865,4865,0
20241016,120900,333291680,4865,4865,4865,4865,0
20241016,120800,333291680,4865,4865,4865,4865,0
20241016,120700,333291680,4865,4865,4865,4865,200
20241016,120600,332318680,4875,4875,4875,4875,6
20241016,120500,332289430,4885,4885,4885,4885,0
20241016,120400,332289430,4885,4885,4885,4885,0
20241016,120300,332289430,4885,4875,4885,4875,2
20241016,120200,332279670,4885,4885,4885,4885,0
20241016,120100,332279670,4885,4885,4885,4885,0
20241016,120000,332279670,4885,4875,4885,4875,2
20241016,115900,332269910,4865,4875,4875,4865,135
20241016,115800,331612650,4875,4875,4875,4875,10
20241016,115700,331563900,4885,4885,4885,4885,0
20241016,115600,331563900,4885,4885,4885,4885,1
20241016,115500,331559015,4880,4880,4880,4880,0
20241016,115400,331559015,4880,4880,4880,4880,5
20241016,115300,331534615,4885,4885,4885,4885,5
20241016,115200,331510190,4885,4885,4885,4885,1
20241016,115100,331505305,4890,4890,4890,4890,0
20241016,115000,331505305,4890,4885,4890,4885,2
20241016,114900,331495530,4875,4875,4875,4875,0
20241016,114800,331495530,4875,4875,4875,4875,0
20241016,114700,331495530,4875,4875,4875,4875,0
20241016,114600,331495530,4875,4875,4875,4875,0
20241016,114500,331495530,4875,4875,4875,4875,0
20241016,114400,331495530,4875,4875,4875,4875,1
20241016,114300,331490655,4880,4880,4880,4880,0
20241016,114200,331490655,4880,4880,4880,4880,6
20241016,114100,331461375,4870,4870,4870,4870,167
20241016,114000,330648085,4870,4870,4870,4870,100
20241016,113900,330161085,4870,4870,4870,4870,11
20241016,113800,330107515,4860,4860,4860,4860,50
20241016,113700,329864515,4870,4870,4870,4870,20
20241016,113600,329767115,4870,4870,4870,4870,20
20241016,113500,329669715,4860,4880,4880,4860,2242
20241016,113400,318765200,4890,4890,4890,4890,5
20241016,113300,318740750,4890,4890,4890,4890,251
20241016,113200,317513360,4900,4900,4900,4900,0
20241016,113100,317513360,4900,4890,4900,4890,21
20241016,113000,317410480,4890,4890,4890,4890,5
20241016,112900,317386030,4900,4890,4900,4890,2
20241016,112800,317376240,4890,4890,4890,4890,1
20241016,112700,317371350,4890,4890,4890,4890,0
20241016,112600,317371350,4890,4890,4890,4890,31
20241016,112500,317219760,4900,4900,4900,4900,9
20241016,112400,317175660,4900,4900,4900,4900,0
20241016,112300,317175660,4900,4900,4900,4900,0
20241016,112200,317175660,4900,4900,4900,4900,0
20241016,112100,317175660,4900,4900,4900,4900,20
20241016,112000,317077660,4900,4900,4900,4900,0
20241016,111900,317077660,4900,4900,4900,4900,0
20241016,111800,317077660,4900,4900,4900,4900,0
20241016,111700,317077660,4900,4890,4900,4890,2
20241016,111600,317067870,4890,4890,4890,4890,1005
20241016,111500,312153420,4895,4915,4915,4895,1898
20241016,111400,302846725,4915,4915,4915,4915,1
20241016,111300,302841810,4915,4915,4915,4915,20
20241016,111200,302743510,4915,4915,4915,4915,1
20241016,111100,302738595,4910,4910,4910,4910,0
20241016,111000,302738595,4910,4915,4915,4910,75
20241016,110900,302370220,4915,4915,4915,4915,589
20241016,110800,299475285,4915,4915,4915,4915,0
20241016,110700,299475285,4915,4915,4915,4915,5
20241016,110600,299450710,4915,4920,4920,4915,25
20241016,110500,299327810,4920,4920,4920,4920,25
20241016,110400,299204810,4920,4920,4920,4920,20
20241016,110300,299106410,4920,4920,4920,4920,0
20241016,110200,299106410,4920,4920,4920,4920,2
20241016,110100,299096570,4915,4930,4930,4915,735
20241016,110000,295477275,4930,4925,4930,4925,648
20241016,105900,292282955,4925,4925,4925,4925,217
20241016,105800,291214230,4925,4925,4925,4925,0
20241016,105700,291214230,4925,4925,4925,4925,158
20241016,105600,290436080,4920,4925,4925,4920,11
20241016,105500,290381955,4925,4925,4925,4925,1
20241016,105400,290377030,4925,4925,4925,4925,3
20241016,105300,290362255,4925,4925,4925,4925,0
20241016,105200,290362255,4925,4925,4925,4925,0
20241016,105100,290362255,4925,4925,4925,4925,5
20241016,105000,290337630,4920,4920,4920,4920,0
20241016,104900,290337630,4920,4920,4920,4920,37
20241016,104800,290155590,4930,4930,4930,4930,3
20241016,104700,290140800,4930,4930,4930,4930,21
20241016,104600,290037270,4920,4920,4920,4920,0
20241016,104500,290037270,4920,4920,4920,4920,0
20241016,104400,290037270,4920,4920,4920,4920,1
20241016,104300,290032350,4920,4920,4920,4920,2
20241016,104200,290022510,4910,4920,4920,4910,530
20241016,104100,287419330,4920,4920,4920,4920,10
20241016,104000,287370130,4920,4920,4920,4920,10
20241016,103900,287320930,4920,4920,4920,4920,10
20241016,103800,287271730,4920,4920,4920,4920,10
20241016,103700,287222530,4925,4925,4925,4925,10
20241016,103600,287173280,4930,4930,4930,4930,10
20241016,103500,287123980,4935,4935,4935,4935,0
20241016,103400,287123980,4935,4935,4935,4935,0
20241016,103300,287123980,4935,4920,4935,4920,300
20241016,103200,285645955,4915,4915,4915,4915,168
20241016,103100,284820235,4920,4920,4920,4920,6
20241016,103000,284790715,4920,4925,4925,4920,207
20241016,102900,283772030,4925,4925,4925,4925,7
20241016,102800,283737555,4925,4925,4925,4925,21
20241016,102700,283634130,4925,4925,4925,4925,0
20241016,102600,283634130,4925,4915,4925,4915,9
20241016,102500,283589885,4920,4920,4920,4920,2
20241016,102400,283580045,4920,4920,4920,4920,20
20241016,102300,283481645,4920,4925,4925,4920,111
20241016,102200,282935520,4920,4925,4925,4920,53
20241016,102100,282674545,4925,4925,4925,4925,1
20241016,102000,282669620,4925,4925,4925,4925,0
20241016,101900,282669620,4925,4925,4925,4925,1
20241016,101800,282664695,4935,4935,4935,4935,60
20241016,101700,282368595,4920,4915,4920,4915,112
20241016,101600,281817610,4910,4910,4910,4910,3
20241016,101500,281802880,4910,4910,4910,4910,1
20241016,101400,281797970,4900,4905,4905,4900,189
20241016,101300,280871865,4910,4910,4910,4910,3
20241016,101200,280857135,4910,4910,4910,4910,0
20241016,101100,280857135,4910,4910,4910,4910,3
20241016,101000,280842405,4900,4910,4915,4900,73
20241016,100900,280484530,4910,4905,4910,4905,12
20241016,100800,280425660,4905,4905,4905,4905,10
20241016,100700,280376610,4910,4910,4910,4910,0
20241016,100600,280376610,4910,4910,4910,4910,0
20241016,100500,280376610,4910,4910,4910,4910,130
20241016,100400,279738310,4910,4910,4910,4910,1
20241016,100300,279733400,4910,4910,4910,4910,6
20241016,100200,279703940,4910,4910,4910,4910,0
20241016,100100,279703940,4910,4910,4910,4910,1
20241016,100000,279699030,4910,4905,4910,4905,7
20241016,095900,279664685,4905,4910,4910,4905,33
20241016,095800,279502695,4920,4920,4920,4920,2
20241016,095700,279492855,4920,4920,4920,4920,7
20241016,095600,279458415,4920,4920,4920,4920,2
20241016,095500,279448575,4905,4920,4920,4905,300
20241016,095400,277975455,4920,4920,4920,4920,0
20241016,095300,277975455,4920,4900,4920,4900,934
20241016,095200,273380290,4900,4900,4900,4900,15
20241016,095100,273306790,4900,4890,4910,4890,4551
20241016,095000,251005500,4890,4890,4900,4890,600
20241016,094900,248068500,4880,4885,4885,4870,1864
20241016,094800,238990585,4900,4900,4900,4900,0
20241016,094700,238990585,4900,4900,4900,4900,15
20241016,094600,238917085,4885,4885,4885,4885,5
20241016,094500,238892660,4885,4885,4885,4885,5
20241016,094400,238868235,4885,4900,4900,4875,110
20241016,094300,238331560,4900,4900,4900,4900,6
20241016,094200,238302160,4900,4870,4900,4870,52
20241016,094100,238047390,4870,4885,4885,4870,693
20241016,094000,234662260,4880,4900,4900,4880,590
20241016,093900,231778615,4895,4895,4895,4895,0
20241016,093800,231778615,4895,4895,4895,4895,4
20241016,093700,231759035,4895,4895,4900,4895,6
20241016,093600,231729660,4900,4900,4900,4900,0
20241016,093500,231729660,4900,4895,4900,4880,1051
20241016,093400,226598050,4895,4895,4895,4895,50
20241016,093300,226353300,4895,4895,4895,4895,2
20241016,093200,226343510,4895,4895,4895,4895,0
20241016,093100,226343510,4895,4920,4920,4890,2024
20241016,093000,216418430,4915,4915,4915,4915,40
20241016,092900,216221830,4915,4915,4915,4915,53
20241016,092800,215961335,4895,4905,4905,4890,217
20241016,092700,214899970,4895,4885,4895,4885,7
20241016,092600,214865725,4885,4900,4915,4865,3835
20241016,092500,196158765,4920,4945,4945,4920,1041
20241016,092400,191034290,4945,4935,4945,4935,679
20241016,092300,187681810,4940,4940,4950,4940,4707
20241016,092200,164385000,4955,4965,4970,4955,1515
20241016,092100,156855925,4980,4970,4985,4970,966
20241016,092000,152054025,4970,4875,4970,4875,5895
20241016,091900,123165585,4865,4865,4865,4865,1
20241016,091800,123160720,4880,4890,4890,4855,2168
20241016,091700,112605800,4900,4890,4910,4890,733
20241016,091600,109013570,4910,4850,4910,4850,3226
20241016,091500,93338585,4850,4835,4850,4830,5965
20241016,091400,64418405,4815,4815,4820,4815,199
20241016,091300,63460170,4815,4815,4815,4815,0
20241016,091200,63460170,4815,4815,4815,4815,0
20241016,091100,63460170,4815,4800,4815,4800,842
20241016,091000,59418255,4800,4780,4800,4775,1601
20241016,090900,51763975,4780,4795,4800,4780,2798
20241016,090800,38355275,4800,4825,4825,4800,3147
20241016,090700,23225965,4825,4835,4840,4825,1263
20241016,090600,17124055,4840,4840,4840,4840,20
20241016,090500,17027255,4840,4850,4850,4840,310
20241016,090400,15526755,4850,4840,4850,4835,403
20241016,090300,13578105,4855,4840,4855,4840,201
20241016,090200,12604475,4845,4845,4845,4840,1233
20241016,090100,6636600,4845,4850,4850,4845,1017
20241016,090000,1707200,4850,4850,4850,4850,352