KissMeData/041920/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,192600,75152720,4885,4885,4885,4885,1033
20241014,192500,75152720,4885,4885,4885,4885,0
20241014,192400,75152720,4885,4885,4885,4885,0
20241014,192300,75152720,4885,4885,4885,4885,0
20241014,192200,75152720,4885,4885,4885,4885,0
20241014,192100,75152720,4885,4885,4885,4885,0
20241014,192000,75152720,4885,4885,4885,4885,0
20241014,191900,75152720,4885,4885,4885,4885,0
20241014,191800,75152720,4885,4885,4885,4885,0
20241014,191700,75152720,4885,4885,4885,4885,0
20241014,191600,75152720,4885,4885,4885,4885,0
20241014,191500,75152720,4885,4885,4885,4885,0
20241014,191400,75152720,4885,4885,4885,4885,0
20241014,191300,75152720,4885,4885,4885,4885,0
20241014,191200,75152720,4885,4885,4885,4885,0
20241014,191100,75152720,4885,4885,4885,4885,0
20241014,191000,75152720,4885,4885,4885,4885,0
20241014,190900,75152720,4885,4885,4885,4885,0
20241014,190800,75152720,4885,4885,4885,4885,0
20241014,190700,75152720,4885,4885,4885,4885,0
20241014,190600,75152720,4885,4885,4885,4885,0
20241014,190500,75152720,4885,4885,4885,4885,0
20241014,190400,75152720,4885,4885,4885,4885,0
20241014,190300,75152720,4885,4885,4885,4885,0
20241014,190200,75152720,4885,4885,4885,4885,0
20241014,190100,75152720,4885,4885,4885,4885,0
20241014,190000,75152720,4885,4885,4885,4885,0
20241014,185900,75152720,4885,4885,4885,4885,0
20241014,185800,75152720,4885,4885,4885,4885,0
20241014,185700,75152720,4885,4885,4885,4885,0
20241014,185600,75152720,4885,4885,4885,4885,1033
20241014,185500,75152720,4885,4885,4885,4885,0
20241014,185400,75152720,4885,4885,4885,4885,0
20241014,185300,75152720,4885,4885,4885,4885,0
20241014,185200,75152720,4885,4885,4885,4885,0
20241014,185100,75152720,4885,4885,4885,4885,0
20241014,185000,75152720,4885,4885,4885,4885,0
20241014,184900,75152720,4885,4885,4885,4885,0
20241014,184800,75152720,4885,4885,4885,4885,0
20241014,184700,75152720,4885,4885,4885,4885,0
20241014,184600,75152720,4885,4885,4885,4885,0
20241014,184500,75152720,4885,4885,4885,4885,0
20241014,184400,75152720,4885,4885,4885,4885,0
20241014,184300,75152720,4885,4885,4885,4885,0
20241014,184200,75152720,4885,4885,4885,4885,0
20241014,184100,75152720,4885,4885,4885,4885,0
20241014,184000,75152720,4885,4885,4885,4885,0
20241014,183900,75152720,4885,4885,4885,4885,0
20241014,183800,75152720,4885,4885,4885,4885,0
20241014,183700,75152720,4885,4885,4885,4885,0
20241014,183600,75152720,4885,4885,4885,4885,0
20241014,183500,75152720,4885,4885,4885,4885,0
20241014,183400,75152720,4885,4885,4885,4885,0
20241014,183300,75152720,4885,4885,4885,4885,0
20241014,183200,75152720,4885,4885,4885,4885,0
20241014,183100,75152720,4885,4885,4885,4885,0
20241014,183000,75152720,4885,4885,4885,4885,0
20241014,182900,75152720,4885,4885,4885,4885,0
20241014,182800,75152720,4885,4885,4885,4885,0
20241014,182700,75152720,4885,4885,4885,4885,0
20241014,182600,75152720,4885,4885,4885,4885,1033
20241014,182500,75152720,4885,4885,4885,4885,0
20241014,182400,75152720,4885,4885,4885,4885,0
20241014,182300,75152720,4885,4885,4885,4885,0
20241014,182200,75152720,4885,4885,4885,4885,0
20241014,182100,75152720,4885,4885,4885,4885,0
20241014,182000,75152720,4885,4885,4885,4885,0
20241014,181900,75152720,4885,4885,4885,4885,0
20241014,181800,75152720,4885,4885,4885,4885,0
20241014,181700,75152720,4885,4885,4885,4885,0
20241014,181600,75152720,4885,4885,4885,4885,0
20241014,181500,75152720,4885,4885,4885,4885,0
20241014,181400,75152720,4885,4885,4885,4885,0
20241014,181300,75152720,4885,4885,4885,4885,0
20241014,181200,75152720,4885,4885,4885,4885,0
20241014,181100,75152720,4885,4885,4885,4885,0
20241014,181000,75152720,4885,4885,4885,4885,0
20241014,180900,75152720,4885,4885,4885,4885,0
20241014,180800,75152720,4885,4885,4885,4885,0
20241014,180700,75152720,4885,4885,4885,4885,0
20241014,180600,75152720,4885,4885,4885,4885,0
20241014,180500,75152720,4885,4885,4885,4885,0
20241014,180400,75152720,4885,4885,4885,4885,0
20241014,180300,75152720,4885,4885,4885,4885,0
20241014,180200,75152720,4885,4885,4885,4885,0
20241014,180100,75152720,4885,4885,4885,4885,0
20241014,180000,75152720,4885,4885,4885,4885,0
20241014,175900,75152720,4885,4885,4885,4885,0
20241014,175800,75152720,4885,4885,4885,4885,0
20241014,175700,75152720,4885,4885,4885,4885,0
20241014,175600,75152720,4885,4885,4885,4885,1033
20241014,175500,75152720,4885,4885,4885,4885,0
20241014,175400,75152720,4885,4885,4885,4885,0
20241014,175300,75152720,4885,4885,4885,4885,0
20241014,175200,75152720,4885,4885,4885,4885,0
20241014,175100,75152720,4885,4885,4885,4885,0
20241014,175000,75152720,4885,4885,4885,4885,0
20241014,174900,75152720,4885,4885,4885,4885,0
20241014,174800,75152720,4885,4885,4885,4885,0
20241014,174700,75152720,4885,4885,4885,4885,0
20241014,174600,75152720,4885,4885,4885,4885,0
20241014,174500,75152720,4885,4885,4885,4885,0
20241014,174400,75152720,4885,4885,4885,4885,0
20241014,174300,75152720,4885,4885,4885,4885,0
20241014,174200,75152720,4885,4885,4885,4885,0
20241014,174100,75152720,4885,4885,4885,4885,0
20241014,174000,75152720,4885,4885,4885,4885,0
20241014,173900,75152720,4885,4885,4885,4885,0
20241014,173800,75152720,4885,4885,4885,4885,0
20241014,173700,75152720,4885,4885,4885,4885,0
20241014,173600,75152720,4885,4885,4885,4885,0
20241014,173500,75152720,4885,4885,4885,4885,0
20241014,173400,75152720,4885,4885,4885,4885,0
20241014,173300,75152720,4885,4885,4885,4885,0
20241014,173200,75152720,4885,4885,4885,4885,0
20241014,173100,75152720,4885,4885,4885,4885,0
20241014,173000,75152720,4885,4885,4885,4885,0
20241014,172900,75152720,4885,4885,4885,4885,0
20241014,172800,75152720,4885,4885,4885,4885,0
20241014,172700,75152720,4885,4885,4885,4885,0
20241014,172600,75152720,4885,4885,4885,4885,1033
20241014,172500,75152720,4885,4885,4885,4885,0
20241014,172400,75152720,4885,4885,4885,4885,0
20241014,172300,75152720,4885,4885,4885,4885,0
20241014,172200,75152720,4885,4885,4885,4885,0
20241014,172100,75152720,4885,4885,4885,4885,0
20241014,172000,75152720,4885,4885,4885,4885,0
20241014,171900,75152720,4885,4885,4885,4885,0
20241014,171800,75152720,4885,4885,4885,4885,0
20241014,171700,75152720,4885,4885,4885,4885,0
20241014,171600,75152720,4885,4885,4885,4885,0
20241014,171500,75152720,4885,4885,4885,4885,0
20241014,171400,75152720,4885,4885,4885,4885,0
20241014,171300,75152720,4885,4885,4885,4885,0
20241014,171200,75152720,4885,4885,4885,4885,0
20241014,171100,75152720,4885,4885,4885,4885,0
20241014,171000,75152720,4885,4885,4885,4885,0
20241014,170900,75152720,4885,4885,4885,4885,0
20241014,170800,75152720,4885,4885,4885,4885,0
20241014,170700,75152720,4885,4885,4885,4885,0
20241014,170600,75152720,4885,4885,4885,4885,0
20241014,170500,75152720,4885,4885,4885,4885,0
20241014,170400,75152720,4885,4885,4885,4885,0
20241014,170300,75152720,4885,4885,4885,4885,0
20241014,170200,75152720,4885,4885,4885,4885,0
20241014,170100,75152720,4885,4885,4885,4885,0
20241014,170000,75152720,4885,4885,4885,4885,0
20241014,165900,75152720,4885,4885,4885,4885,0
20241014,165800,75152720,4885,4885,4885,4885,0
20241014,165700,75152720,4885,4885,4885,4885,0
20241014,165600,75152720,4885,4885,4885,4885,1033
20241014,165500,75152720,4885,4885,4885,4885,0
20241014,165400,75152720,4885,4885,4885,4885,0
20241014,165300,75152720,4885,4885,4885,4885,0
20241014,165200,75152720,4885,4885,4885,4885,0
20241014,165100,75152720,4885,4885,4885,4885,0
20241014,165000,75152720,4885,4885,4885,4885,0
20241014,164900,75152720,4885,4885,4885,4885,0
20241014,164800,75152720,4885,4885,4885,4885,0
20241014,164700,75152720,4885,4885,4885,4885,0
20241014,164600,75152720,4885,4885,4885,4885,0
20241014,164500,75152720,4885,4885,4885,4885,0
20241014,164400,75152720,4885,4885,4885,4885,0
20241014,164300,75152720,4885,4885,4885,4885,0
20241014,164200,75152720,4885,4885,4885,4885,0
20241014,164100,75152720,4885,4885,4885,4885,0
20241014,164000,75152720,4885,4885,4885,4885,0
20241014,163900,75152720,4885,4885,4885,4885,0
20241014,163800,75152720,4885,4885,4885,4885,0
20241014,163700,75152720,4885,4885,4885,4885,0
20241014,163600,75152720,4885,4885,4885,4885,0
20241014,163500,75152720,4885,4885,4885,4885,0
20241014,163400,75152720,4885,4885,4885,4885,0
20241014,163300,75152720,4885,4885,4885,4885,0
20241014,163200,75152720,4885,4885,4885,4885,0
20241014,163100,75152720,4885,4885,4885,4885,0
20241014,163000,75152720,4885,4885,4885,4885,0
20241014,162900,75152720,4885,4885,4885,4885,0
20241014,162800,75152720,4885,4885,4885,4885,0
20241014,162700,75152720,4885,4885,4885,4885,0
20241014,162600,75152720,4885,4885,4885,4885,1033
20241014,162500,75152720,4885,4885,4885,4885,0
20241014,162400,75152720,4885,4885,4885,4885,0
20241014,162300,75152720,4885,4885,4885,4885,0
20241014,162200,75152720,4885,4885,4885,4885,0
20241014,162100,75152720,4885,4885,4885,4885,0
20241014,162000,75152720,4885,4885,4885,4885,0
20241014,161900,75152720,4885,4885,4885,4885,0
20241014,161800,75152720,4885,4885,4885,4885,0
20241014,161700,75152720,4885,4885,4885,4885,0
20241014,161600,75152720,4885,4885,4885,4885,0
20241014,161500,75152720,4885,4885,4885,4885,0
20241014,161400,75152720,4885,4885,4885,4885,0
20241014,161300,75152720,4885,4885,4885,4885,0
20241014,161200,75152720,4885,4885,4885,4885,0
20241014,161100,75152720,4885,4885,4885,4885,0
20241014,161000,75152720,4885,4885,4885,4885,0
20241014,160900,75152720,4885,4885,4885,4885,0
20241014,160800,75152720,4885,4885,4885,4885,0
20241014,160700,75152720,4885,4885,4885,4885,0
20241014,160600,75152720,4885,4885,4885,4885,0
20241014,160500,75152720,4885,4885,4885,4885,0
20241014,160400,75152720,4885,4885,4885,4885,0
20241014,160300,75152720,4885,4885,4885,4885,0
20241014,160200,75152720,4885,4885,4885,4885,0
20241014,160100,75152720,4885,4885,4885,4885,0
20241014,160000,75152720,4885,4885,4885,4885,0
20241014,155900,75152720,4885,4885,4885,4885,0
20241014,155800,75152720,4885,4885,4885,4885,0
20241014,155700,75152720,4885,4885,4885,4885,0
20241014,155600,75152720,4885,4885,4885,4885,1033
20241014,155500,75152720,4885,4885,4885,4885,0
20241014,155400,75152720,4885,4885,4885,4885,0
20241014,155300,75152720,4885,4885,4885,4885,0
20241014,155200,75152720,4885,4885,4885,4885,0
20241014,155100,75152720,4885,4885,4885,4885,0
20241014,155000,75152720,4885,4885,4885,4885,0
20241014,154900,75152720,4885,4885,4885,4885,0
20241014,154800,75152720,4885,4885,4885,4885,0
20241014,154700,75152720,4885,4885,4885,4885,0
20241014,154600,75152720,4885,4885,4885,4885,0
20241014,154500,75152720,4885,4885,4885,4885,0
20241014,154400,75152720,4885,4885,4885,4885,0
20241014,154300,75152720,4885,4885,4885,4885,0
20241014,154200,75152720,4885,4885,4885,4885,0
20241014,154100,75152720,4885,4885,4885,4885,0
20241014,154000,75152720,4885,4885,4885,4885,0
20241014,153900,75152720,4885,4885,4885,4885,0
20241014,153800,75152720,4885,4885,4885,4885,0
20241014,153700,75152720,4885,4885,4885,4885,0
20241014,153600,75152720,4885,4885,4885,4885,0
20241014,153500,75152720,4885,4885,4885,4885,0
20241014,153400,75152720,4885,4885,4885,4885,0
20241014,153300,75152720,4885,4885,4885,4885,0
20241014,153200,75152720,4885,4885,4885,4885,0
20241014,153100,75152720,4885,4885,4885,4885,0
20241014,153000,75152720,4885,4885,4885,4885,1033
20241014,152900,70106515,4875,4875,4875,4875,0
20241014,152800,70106515,4875,4875,4875,4875,0
20241014,152700,70106515,4875,4875,4875,4875,0
20241014,152600,70106515,4875,4875,4875,4875,0
20241014,152500,70106515,4875,4875,4875,4875,0
20241014,152400,70106515,4875,4875,4875,4875,0
20241014,152300,70106515,4875,4875,4875,4875,0
20241014,152200,70106515,4875,4875,4875,4875,0
20241014,152100,70106515,4875,4875,4875,4875,0
20241014,152000,70106515,4875,4875,4875,4875,0
20241014,151900,70106515,4875,4860,4875,4860,2351
20241014,151800,58668885,4860,4855,4860,4850,9
20241014,151700,58625185,4860,4860,4860,4860,0
20241014,151600,58625185,4860,4860,4860,4860,0
20241014,151500,58625185,4860,4850,4860,4845,201
20241014,151400,57651320,4860,4860,4860,4860,2
20241014,151300,57641600,4865,4865,4865,4865,0
20241014,151200,57641600,4865,4865,4865,4865,0
20241014,151100,57641600,4865,4865,4865,4865,0
20241014,151000,57641600,4865,4865,4865,4865,0
20241014,150900,57641600,4865,4865,4865,4865,0
20241014,150800,57641600,4865,4865,4865,4865,0
20241014,150700,57641600,4865,4865,4865,4865,0
20241014,150600,57641600,4865,4865,4865,4865,0
20241014,150500,57641600,4865,4865,4865,4865,0
20241014,150400,57641600,4865,4865,4865,4865,0
20241014,150300,57641600,4865,4865,4865,4865,0
20241014,150200,57641600,4865,4865,4865,4865,0
20241014,150100,57641600,4865,4865,4865,4865,1
20241014,150000,57636735,4840,4850,4850,4840,112
20241014,145900,57094330,4865,4865,4865,4865,0
20241014,145800,57094330,4865,4865,4865,4865,0
20241014,145700,57094330,4865,4865,4865,4865,0
20241014,145600,57094330,4865,4865,4865,4865,0
20241014,145500,57094330,4865,4865,4865,4865,1
20241014,145400,57089465,4865,4865,4865,4865,5
20241014,145300,57065140,4865,4865,4865,4865,0
20241014,145200,57065140,4865,4865,4865,4865,0
20241014,145100,57065140,4865,4865,4865,4865,0
20241014,145000,57065140,4865,4865,4865,4865,0
20241014,144900,57065140,4865,4865,4865,4865,0
20241014,144800,57065140,4865,4865,4865,4865,0
20241014,144700,57065140,4865,4865,4865,4865,0
20241014,144600,57065140,4865,4865,4865,4865,0
20241014,144500,57065140,4865,4865,4865,4865,0
20241014,144400,57065140,4865,4865,4865,4865,0
20241014,144300,57065140,4865,4865,4865,4865,0
20241014,144200,57065140,4865,4865,4865,4865,0
20241014,144100,57065140,4865,4865,4865,4865,0
20241014,144000,57065140,4865,4865,4865,4865,0
20241014,143900,57065140,4865,4865,4865,4865,0
20241014,143800,57065140,4865,4865,4865,4865,0
20241014,143700,57065140,4865,4860,4865,4840,811
20241014,143600,53139260,4865,4865,4865,4865,2
20241014,143500,53129530,4865,4865,4865,4865,0
20241014,143400,53129530,4865,4865,4865,4865,0
20241014,143300,53129530,4865,4865,4865,4865,0
20241014,143200,53129530,4865,4865,4865,4865,0
20241014,143100,53129530,4865,4865,4865,4865,0
20241014,143000,53129530,4865,4865,4865,4865,0
20241014,142900,53129530,4865,4865,4865,4865,0
20241014,142800,53129530,4865,4865,4865,4865,0
20241014,142700,53129530,4865,4865,4865,4865,0
20241014,142600,53129530,4865,4865,4865,4865,0
20241014,142500,53129530,4865,4865,4865,4865,1
20241014,142400,53124665,4865,4865,4865,4865,0
20241014,142300,53124665,4865,4865,4865,4865,0
20241014,142200,53124665,4865,4865,4865,4865,2
20241014,142100,53114935,4865,4865,4865,4865,0
20241014,142000,53114935,4865,4865,4865,4865,0
20241014,141900,53114935,4865,4865,4865,4865,0
20241014,141800,53114935,4865,4865,4865,4865,0
20241014,141700,53114935,4865,4865,4865,4865,21
20241014,141600,53012770,4865,4865,4865,4865,1
20241014,141500,53007905,4865,4865,4865,4865,0
20241014,141400,53007905,4865,4865,4865,4865,0
20241014,141300,53007905,4865,4865,4865,4865,10
20241014,141200,52959255,4860,4860,4860,4860,0
20241014,141100,52959255,4860,4860,4860,4860,0
20241014,141000,52959255,4860,4860,4860,4860,32
20241014,140900,52803735,4860,4860,4860,4860,0
20241014,140800,52803735,4860,4860,4860,4860,20
20241014,140700,52706535,4860,4860,4860,4860,0
20241014,140600,52706535,4860,4860,4860,4860,0
20241014,140500,52706535,4860,4860,4860,4855,24
20241014,140400,52589920,4860,4860,4860,4860,18
20241014,140300,52502440,4860,4860,4860,4860,0
20241014,140200,52502440,4860,4860,4860,4860,11
20241014,140100,52448980,4865,4865,4865,4865,72
20241014,140000,52098700,4860,4860,4860,4860,0
20241014,135900,52098700,4860,4860,4860,4860,1
20241014,135800,52093840,4865,4865,4865,4865,0
20241014,135700,52093840,4865,4865,4865,4865,0
20241014,135600,52093840,4865,4865,4865,4865,0
20241014,135500,52093840,4865,4865,4865,4865,1
20241014,135400,52088975,4865,4850,4865,4840,1001
20241014,135300,47241400,4845,4860,4860,4845,800
20241014,135200,43360865,4865,4870,4870,4865,37
20241014,135100,43180760,4870,4865,4870,4865,9
20241014,135000,43136945,4870,4870,4870,4870,0
20241014,134900,43136945,4870,4870,4870,4870,102
20241014,134800,42640205,4870,4870,4870,4870,16
20241014,134700,42562285,4870,4870,4870,4870,0
20241014,134600,42562285,4870,4870,4870,4870,25
20241014,134500,42440535,4870,4870,4870,4870,0
20241014,134400,42440535,4870,4870,4870,4870,0
20241014,134300,42440535,4870,4870,4870,4870,5
20241014,134200,42416185,4870,4870,4870,4870,109
20241014,134100,41885355,4870,4870,4870,4870,0
20241014,134000,41885355,4870,4870,4870,4870,0
20241014,133900,41885355,4870,4870,4870,4870,2
20241014,133800,41875615,4870,4870,4870,4870,0
20241014,133700,41875615,4870,4870,4870,4870,0
20241014,133600,41875615,4870,4865,4870,4865,50
20241014,133500,41632315,4860,4860,4860,4860,0
20241014,133400,41632315,4860,4860,4860,4860,0
20241014,133300,41632315,4860,4860,4860,4860,0
20241014,133200,41632315,4860,4860,4860,4860,0
20241014,133100,41632315,4860,4860,4860,4860,420
20241014,133000,39591115,4860,4860,4860,4860,0
20241014,132900,39591115,4860,4860,4860,4860,0
20241014,132800,39591115,4860,4860,4860,4860,102
20241014,132700,39095395,4860,4860,4860,4860,0
20241014,132600,39095395,4860,4860,4860,4860,0
20241014,132500,39095395,4860,4860,4860,4860,0
20241014,132400,39095395,4860,4860,4860,4860,0
20241014,132300,39095395,4860,4860,4860,4860,0
20241014,132200,39095395,4860,4860,4860,4860,0
20241014,132100,39095395,4860,4860,4860,4860,0
20241014,132000,39095395,4860,4860,4860,4860,0
20241014,131900,39095395,4860,4860,4860,4860,0
20241014,131800,39095395,4860,4860,4860,4860,1
20241014,131700,39090535,4850,4850,4850,4850,0
20241014,131600,39090535,4850,4850,4850,4850,0
20241014,131500,39090535,4850,4850,4850,4850,0
20241014,131400,39090535,4850,4850,4850,4850,0
20241014,131300,39090535,4850,4850,4850,4850,200
20241014,131200,38120535,4860,4860,4860,4860,0
20241014,131100,38120535,4860,4860,4860,4860,0
20241014,131000,38120535,4860,4860,4860,4860,0
20241014,130900,38120535,4860,4860,4860,4860,13
20241014,130800,38057355,4860,4860,4860,4860,0
20241014,130700,38057355,4860,4860,4860,4860,0
20241014,130600,38057355,4860,4860,4860,4860,0
20241014,130500,38057355,4860,4860,4860,4860,0
20241014,130400,38057355,4860,4860,4860,4860,0
20241014,130300,38057355,4860,4860,4860,4860,10
20241014,130200,38008755,4865,4865,4865,4865,0
20241014,130100,38008755,4865,4865,4865,4865,0
20241014,130000,38008755,4865,4865,4865,4865,0
20241014,125900,38008755,4865,4865,4865,4865,0
20241014,125800,38008755,4865,4865,4865,4865,0
20241014,125700,38008755,4865,4865,4865,4865,0
20241014,125600,38008755,4865,4865,4865,4865,0
20241014,125500,38008755,4865,4865,4865,4865,0
20241014,125400,38008755,4865,4865,4865,4865,18
20241014,125300,37921185,4845,4845,4845,4845,0
20241014,125200,37921185,4845,4845,4845,4845,0
20241014,125100,37921185,4845,4845,4845,4845,0
20241014,125000,37921185,4845,4845,4845,4845,0
20241014,124900,37921185,4845,4845,4845,4845,0
20241014,124800,37921185,4845,4845,4845,4845,0
20241014,124700,37921185,4845,4845,4845,4845,0
20241014,124600,37921185,4845,4850,4850,4845,700
20241014,124500,34529515,4845,4845,4845,4845,0
20241014,124400,34529515,4845,4845,4845,4845,0
20241014,124300,34529515,4845,4845,4845,4845,0
20241014,124200,34529515,4845,4845,4845,4845,0
20241014,124100,34529515,4845,4845,4845,4845,0
20241014,124000,34529515,4845,4845,4845,4845,0
20241014,123900,34529515,4845,4845,4845,4845,0
20241014,123800,34529515,4845,4845,4845,4845,0
20241014,123700,34529515,4845,4845,4845,4845,0
20241014,123600,34529515,4845,4845,4845,4845,0
20241014,123500,34529515,4845,4845,4845,4845,0
20241014,123400,34529515,4845,4845,4845,4845,0
20241014,123300,34529515,4845,4845,4845,4845,0
20241014,123200,34529515,4845,4845,4845,4845,0
20241014,123100,34529515,4845,4845,4845,4845,0
20241014,123000,34529515,4845,4845,4845,4845,0
20241014,122900,34529515,4845,4845,4845,4845,0
20241014,122800,34529515,4845,4855,4855,4845,100
20241014,122700,34044660,4865,4865,4865,4865,0
20241014,122600,34044660,4865,4865,4865,4865,0
20241014,122500,34044660,4865,4865,4865,4865,0
20241014,122400,34044660,4865,4865,4865,4865,0
20241014,122300,34044660,4865,4865,4865,4865,0
20241014,122200,34044660,4865,4865,4865,4865,0
20241014,122100,34044660,4865,4865,4865,4865,0
20241014,122000,34044660,4865,4865,4865,4865,0
20241014,121900,34044660,4865,4865,4865,4865,10
20241014,121800,33996010,4865,4865,4865,4865,0
20241014,121700,33996010,4865,4865,4865,4865,0
20241014,121600,33996010,4865,4865,4865,4865,0
20241014,121500,33996010,4865,4865,4865,4865,0
20241014,121400,33996010,4865,4865,4865,4865,0
20241014,121300,33996010,4865,4865,4865,4865,0
20241014,121200,33996010,4865,4865,4865,4865,0
20241014,121100,33996010,4865,4865,4865,4865,0
20241014,121000,33996010,4865,4865,4865,4865,1
20241014,120900,33991145,4850,4850,4850,4850,0
20241014,120800,33991145,4850,4850,4850,4850,0
20241014,120700,33991145,4850,4850,4850,4850,0
20241014,120600,33991145,4850,4850,4850,4850,0
20241014,120500,33991145,4850,4850,4850,4850,0
20241014,120400,33991145,4850,4850,4850,4850,0
20241014,120300,33991145,4850,4850,4850,4850,0
20241014,120200,33991145,4850,4850,4850,4850,0
20241014,120100,33991145,4850,4850,4850,4850,0
20241014,120000,33991145,4850,4850,4850,4850,0
20241014,115900,33991145,4850,4850,4850,4850,40
20241014,115800,33797145,4870,4870,4870,4870,0
20241014,115700,33797145,4870,4870,4870,4870,0
20241014,115600,33797145,4870,4870,4870,4870,0
20241014,115500,33797145,4870,4870,4870,4870,1
20241014,115400,33792275,4865,4865,4865,4865,0
20241014,115300,33792275,4865,4865,4865,4865,598
20241014,115200,30883005,4850,4850,4850,4850,0
20241014,115100,30883005,4850,4850,4850,4850,0
20241014,115000,30883005,4850,4850,4850,4850,40
20241014,114900,30689005,4865,4865,4865,4865,0
20241014,114800,30689005,4865,4865,4865,4865,0
20241014,114700,30689005,4865,4865,4865,4865,0
20241014,114600,30689005,4865,4865,4865,4865,0
20241014,114500,30689005,4865,4865,4865,4865,0
20241014,114400,30689005,4865,4865,4865,4865,0
20241014,114300,30689005,4865,4865,4865,4865,0
20241014,114200,30689005,4865,4865,4865,4865,2
20241014,114100,30679275,4870,4870,4870,4870,0
20241014,114000,30679275,4870,4870,4870,4870,0
20241014,113900,30679275,4870,4870,4870,4870,0
20241014,113800,30679275,4870,4870,4870,4870,0
20241014,113700,30679275,4870,4870,4870,4870,0
20241014,113600,30679275,4870,4870,4870,4870,0
20241014,113500,30679275,4870,4870,4870,4870,0
20241014,113400,30679275,4870,4870,4870,4870,0
20241014,113300,30679275,4870,4870,4870,4870,0
20241014,113200,30679275,4870,4865,4870,4865,2
20241014,113100,30669540,4845,4845,4845,4845,0
20241014,113000,30669540,4845,4845,4845,4845,0
20241014,112900,30669540,4845,4845,4845,4845,0
20241014,112800,30669540,4845,4845,4845,4845,0
20241014,112700,30669540,4845,4845,4845,4845,0
20241014,112600,30669540,4845,4845,4845,4845,0
20241014,112500,30669540,4845,4845,4845,4845,0
20241014,112400,30669540,4845,4845,4845,4845,0
20241014,112300,30669540,4845,4845,4845,4845,0
20241014,112200,30669540,4845,4845,4845,4845,0
20241014,112100,30669540,4845,4845,4845,4845,0
20241014,112000,30669540,4845,4845,4845,4845,0
20241014,111900,30669540,4845,4845,4845,4845,0
20241014,111800,30669540,4845,4845,4845,4845,0
20241014,111700,30669540,4845,4845,4845,4845,0
20241014,111600,30669540,4845,4845,4845,4845,0
20241014,111500,30669540,4845,4845,4845,4845,0
20241014,111400,30669540,4845,4845,4845,4845,0
20241014,111300,30669540,4845,4845,4845,4845,0
20241014,111200,30669540,4845,4845,4845,4845,0
20241014,111100,30669540,4845,4845,4845,4845,0
20241014,111000,30669540,4845,4850,4850,4845,14
20241014,110900,30601680,4855,4855,4855,4855,206
20241014,110800,29601550,4865,4865,4865,4865,0
20241014,110700,29601550,4865,4865,4865,4865,0
20241014,110600,29601550,4865,4865,4865,4865,0
20241014,110500,29601550,4865,4865,4865,4865,0
20241014,110400,29601550,4865,4865,4865,4865,0
20241014,110300,29601550,4865,4865,4865,4865,0
20241014,110200,29601550,4865,4865,4865,4865,0
20241014,110100,29601550,4865,4865,4865,4865,0
20241014,110000,29601550,4865,4865,4865,4865,0
20241014,105900,29601550,4865,4865,4865,4865,0
20241014,105800,29601550,4865,4865,4865,4865,0
20241014,105700,29601550,4865,4865,4865,4865,0
20241014,105600,29601550,4865,4865,4865,4865,0
20241014,105500,29601550,4865,4865,4865,4865,0
20241014,105400,29601550,4865,4865,4865,4865,4
20241014,105300,29582090,4865,4860,4865,4860,18
20241014,105200,29494560,4855,4855,4855,4855,9
20241014,105100,29450865,4855,4855,4855,4855,0
20241014,105000,29450865,4855,4855,4855,4855,0
20241014,104900,29450865,4855,4855,4855,4855,0
20241014,104800,29450865,4855,4855,4855,4855,0
20241014,104700,29450865,4855,4855,4855,4855,1
20241014,104600,29446010,4840,4840,4840,4840,0
20241014,104500,29446010,4840,4840,4840,4840,0
20241014,104400,29446010,4840,4840,4840,4840,0
20241014,104300,29446010,4840,4840,4840,4840,0
20241014,104200,29446010,4840,4840,4840,4840,0
20241014,104100,29446010,4840,4840,4840,4840,54
20241014,104000,29184650,4840,4840,4840,4840,100
20241014,103900,28700650,4835,4835,4835,4835,0
20241014,103800,28700650,4835,4835,4835,4835,0
20241014,103700,28700650,4835,4835,4835,4835,0
20241014,103600,28700650,4835,4835,4835,4835,0
20241014,103500,28700650,4835,4835,4835,4835,0
20241014,103400,28700650,4835,4845,4845,4835,841
20241014,103300,24632120,4850,4865,4865,4850,735
20241014,103200,21064965,4870,4870,4870,4870,0
20241014,103100,21064965,4870,4870,4870,4870,0
20241014,103000,21064965,4870,4870,4870,4870,1
20241014,102900,21060095,4870,4870,4870,4870,0
20241014,102800,21060095,4870,4870,4870,4870,0
20241014,102700,21060095,4870,4870,4870,4870,0
20241014,102600,21060095,4870,4870,4870,4870,0
20241014,102500,21060095,4870,4870,4870,4870,0
20241014,102400,21060095,4870,4870,4870,4870,0
20241014,102300,21060095,4870,4870,4870,4870,0
20241014,102200,21060095,4870,4870,4870,4870,0
20241014,102100,21060095,4870,4870,4870,4870,0
20241014,102000,21060095,4870,4870,4870,4870,38
20241014,101900,20875035,4870,4870,4870,4870,0
20241014,101800,20875035,4870,4870,4870,4870,0
20241014,101700,20875035,4870,4870,4870,4870,0
20241014,101600,20875035,4870,4870,4870,4870,0
20241014,101500,20875035,4870,4870,4870,4870,10
20241014,101400,20826335,4875,4875,4875,4875,0
20241014,101300,20826335,4875,4875,4875,4875,0
20241014,101200,20826335,4875,4875,4875,4875,0
20241014,101100,20826335,4875,4875,4875,4875,0
20241014,101000,20826335,4875,4875,4875,4875,0
20241014,100900,20826335,4875,4875,4875,4875,0
20241014,100800,20826335,4875,4875,4875,4875,1
20241014,100700,20821460,4860,4860,4860,4860,0
20241014,100600,20821460,4860,4860,4860,4860,0
20241014,100500,20821460,4860,4860,4860,4860,0
20241014,100400,20821460,4860,4860,4860,4860,0
20241014,100300,20821460,4860,4860,4860,4860,0
20241014,100200,20821460,4860,4860,4860,4860,0
20241014,100100,20821460,4860,4860,4860,4860,0
20241014,100000,20821460,4860,4860,4860,4860,0
20241014,095900,20821460,4860,4860,4860,4860,75
20241014,095800,20456960,4860,4860,4860,4860,0
20241014,095700,20456960,4860,4870,4870,4860,356
20241014,095600,18726640,4870,4870,4870,4870,0
20241014,095500,18726640,4870,4870,4870,4870,29
20241014,095400,18585410,4875,4875,4875,4875,0
20241014,095300,18585410,4875,4875,4875,4875,0
20241014,095200,18585410,4875,4875,4875,4875,0
20241014,095100,18585410,4875,4875,4875,4875,0
20241014,095000,18585410,4875,4875,4875,4875,103
20241014,094900,18083285,4875,4875,4875,4875,0
20241014,094800,18083285,4875,4875,4875,4875,11
20241014,094700,18029660,4875,4875,4875,4875,0
20241014,094600,18029660,4875,4875,4875,4875,4
20241014,094500,18010160,4875,4875,4875,4875,2
20241014,094400,18000410,4875,4875,4875,4875,2
20241014,094300,17990660,4875,4875,4875,4875,1
20241014,094200,17985785,4875,4875,4875,4875,0
20241014,094100,17985785,4875,4860,4875,4860,6
20241014,094000,17956610,4875,4875,4875,4875,0
20241014,093900,17956610,4875,4875,4875,4875,21
20241014,093800,17854235,4875,4875,4875,4875,2
20241014,093700,17844485,4875,4865,4875,4865,200
20241014,093600,16869880,4860,4855,4860,4855,72
20241014,093500,16520245,4855,4855,4855,4855,33
20241014,093400,16360030,4855,4855,4855,4855,1
20241014,093300,16355175,4875,4875,4875,4875,12
20241014,093200,16296675,4850,4850,4850,4850,0
20241014,093100,16296675,4850,4850,4850,4850,0
20241014,093000,16296675,4850,4850,4850,4850,0
20241014,092900,16296675,4850,4850,4850,4850,0
20241014,092800,16296675,4850,4850,4850,4850,0
20241014,092700,16296675,4850,4850,4850,4850,0
20241014,092600,16296675,4850,4850,4850,4850,0
20241014,092500,16296675,4850,4850,4850,4850,0
20241014,092400,16296675,4850,4850,4850,4850,0
20241014,092300,16296675,4850,4850,4850,4850,1
20241014,092200,16291825,4850,4850,4850,4850,0
20241014,092100,16291825,4850,4850,4850,4850,94
20241014,092000,15835925,4850,4850,4850,4850,0
20241014,091900,15835925,4850,4850,4850,4850,1
20241014,091800,15831075,4850,4850,4850,4850,0
20241014,091700,15831075,4850,4850,4850,4850,429
20241014,091600,13750425,4850,4850,4850,4850,170
20241014,091500,12925925,4850,4870,4875,4850,400
20241014,091400,10980955,4850,4855,4855,4850,1000
20241014,091300,6129505,4855,4855,4855,4855,0
20241014,091200,6129505,4855,4855,4855,4855,0
20241014,091100,6129505,4855,4855,4855,4855,0
20241014,091000,6129505,4855,4860,4860,4855,357
20241014,090900,4395080,4870,4870,4870,4870,102
20241014,090800,3898340,4865,4865,4865,4865,31
20241014,090700,3747525,4870,4870,4870,4870,10
20241014,090600,3698825,4870,4870,4870,4865,47
20241014,090500,3469985,4875,4880,4880,4875,189
20241014,090400,2548595,4880,4885,4885,4880,254
20241014,090300,1308560,4880,4900,4900,4880,31
20241014,090200,1156680,4900,4900,4900,4900,3
20241014,090100,1141980,4880,4880,4880,4880,0
20241014,090000,1141980,4880,4880,4900,4880,234