KissMeData/080470/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,195600,13743065,4075,4075,4075,4075,51
20241015,195500,13743065,4075,4075,4075,4075,0
20241015,195400,13743065,4075,4075,4075,4075,0
20241015,195300,13743065,4075,4075,4075,4075,0
20241015,195200,13743065,4075,4075,4075,4075,0
20241015,195100,13743065,4075,4075,4075,4075,0
20241015,195000,13743065,4075,4075,4075,4075,0
20241015,194900,13743065,4075,4075,4075,4075,0
20241015,194800,13743065,4075,4075,4075,4075,0
20241015,194700,13743065,4075,4075,4075,4075,0
20241015,194600,13743065,4075,4075,4075,4075,0
20241015,194500,13743065,4075,4075,4075,4075,0
20241015,194400,13743065,4075,4075,4075,4075,0
20241015,194300,13743065,4075,4075,4075,4075,0
20241015,194200,13743065,4075,4075,4075,4075,0
20241015,194100,13743065,4075,4075,4075,4075,0
20241015,194000,13743065,4075,4075,4075,4075,0
20241015,193900,13743065,4075,4075,4075,4075,0
20241015,193800,13743065,4075,4075,4075,4075,0
20241015,193700,13743065,4075,4075,4075,4075,0
20241015,193600,13743065,4075,4075,4075,4075,0
20241015,193500,13743065,4075,4075,4075,4075,0
20241015,193400,13743065,4075,4075,4075,4075,0
20241015,193300,13743065,4075,4075,4075,4075,0
20241015,193200,13743065,4075,4075,4075,4075,0
20241015,193100,13743065,4075,4075,4075,4075,0
20241015,193000,13743065,4075,4075,4075,4075,0
20241015,192900,13743065,4075,4075,4075,4075,0
20241015,192800,13743065,4075,4075,4075,4075,0
20241015,192700,13743065,4075,4075,4075,4075,0
20241015,192600,13743065,4075,4075,4075,4075,51
20241015,192500,13743065,4075,4075,4075,4075,0
20241015,192400,13743065,4075,4075,4075,4075,0
20241015,192300,13743065,4075,4075,4075,4075,0
20241015,192200,13743065,4075,4075,4075,4075,0
20241015,192100,13743065,4075,4075,4075,4075,0
20241015,192000,13743065,4075,4075,4075,4075,0
20241015,191900,13743065,4075,4075,4075,4075,0
20241015,191800,13743065,4075,4075,4075,4075,0
20241015,191700,13743065,4075,4075,4075,4075,0
20241015,191600,13743065,4075,4075,4075,4075,0
20241015,191500,13743065,4075,4075,4075,4075,0
20241015,191400,13743065,4075,4075,4075,4075,0
20241015,191300,13743065,4075,4075,4075,4075,0
20241015,191200,13743065,4075,4075,4075,4075,0
20241015,191100,13743065,4075,4075,4075,4075,0
20241015,191000,13743065,4075,4075,4075,4075,0
20241015,190900,13743065,4075,4075,4075,4075,0
20241015,190800,13743065,4075,4075,4075,4075,0
20241015,190700,13743065,4075,4075,4075,4075,0
20241015,190600,13743065,4075,4075,4075,4075,0
20241015,190500,13743065,4075,4075,4075,4075,0
20241015,190400,13743065,4075,4075,4075,4075,0
20241015,190300,13743065,4075,4075,4075,4075,0
20241015,190200,13743065,4075,4075,4075,4075,0
20241015,190100,13743065,4075,4075,4075,4075,0
20241015,190000,13743065,4075,4075,4075,4075,0
20241015,185900,13743065,4075,4075,4075,4075,0
20241015,185800,13743065,4075,4075,4075,4075,0
20241015,185700,13743065,4075,4075,4075,4075,0
20241015,185600,13743065,4075,4075,4075,4075,51
20241015,185500,13743065,4075,4075,4075,4075,0
20241015,185400,13743065,4075,4075,4075,4075,0
20241015,185300,13743065,4075,4075,4075,4075,0
20241015,185200,13743065,4075,4075,4075,4075,0
20241015,185100,13743065,4075,4075,4075,4075,0
20241015,185000,13743065,4075,4075,4075,4075,0
20241015,184900,13743065,4075,4075,4075,4075,0
20241015,184800,13743065,4075,4075,4075,4075,0
20241015,184700,13743065,4075,4075,4075,4075,0
20241015,184600,13743065,4075,4075,4075,4075,0
20241015,184500,13743065,4075,4075,4075,4075,0
20241015,184400,13743065,4075,4075,4075,4075,0
20241015,184300,13743065,4075,4075,4075,4075,0
20241015,184200,13743065,4075,4075,4075,4075,0
20241015,184100,13743065,4075,4075,4075,4075,0
20241015,184000,13743065,4075,4075,4075,4075,0
20241015,183900,13743065,4075,4075,4075,4075,0
20241015,183800,13743065,4075,4075,4075,4075,0
20241015,183700,13743065,4075,4075,4075,4075,0
20241015,183600,13743065,4075,4075,4075,4075,0
20241015,183500,13743065,4075,4075,4075,4075,0
20241015,183400,13743065,4075,4075,4075,4075,0
20241015,183300,13743065,4075,4075,4075,4075,0
20241015,183200,13743065,4075,4075,4075,4075,0
20241015,183100,13743065,4075,4075,4075,4075,0
20241015,183000,13743065,4075,4075,4075,4075,0
20241015,182900,13743065,4075,4075,4075,4075,0
20241015,182800,13743065,4075,4075,4075,4075,0
20241015,182700,13743065,4075,4075,4075,4075,0
20241015,182600,13743065,4075,4075,4075,4075,51
20241015,182500,13743065,4075,4075,4075,4075,0
20241015,182400,13743065,4075,4075,4075,4075,0
20241015,182300,13743065,4075,4075,4075,4075,0
20241015,182200,13743065,4075,4075,4075,4075,0
20241015,182100,13743065,4075,4075,4075,4075,0
20241015,182000,13743065,4075,4075,4075,4075,0
20241015,181900,13743065,4075,4075,4075,4075,0
20241015,181800,13743065,4075,4075,4075,4075,0
20241015,181700,13743065,4075,4075,4075,4075,0
20241015,181600,13743065,4075,4075,4075,4075,0
20241015,181500,13743065,4075,4075,4075,4075,0
20241015,181400,13743065,4075,4075,4075,4075,0
20241015,181300,13743065,4075,4075,4075,4075,0
20241015,181200,13743065,4075,4075,4075,4075,0
20241015,181100,13743065,4075,4075,4075,4075,0
20241015,181000,13743065,4075,4075,4075,4075,0
20241015,180900,13743065,4075,4075,4075,4075,0
20241015,180800,13743065,4075,4075,4075,4075,0
20241015,180700,13743065,4075,4075,4075,4075,0
20241015,180600,13743065,4075,4075,4075,4075,0
20241015,180500,13743065,4075,4075,4075,4075,0
20241015,180400,13743065,4075,4075,4075,4075,0
20241015,180300,13743065,4075,4075,4075,4075,0
20241015,180200,13743065,4075,4075,4075,4075,0
20241015,180100,13743065,4075,4075,4075,4075,0
20241015,180000,13743065,4075,4075,4075,4075,0
20241015,175900,13743065,4075,4075,4075,4075,0
20241015,175800,13743065,4075,4075,4075,4075,0
20241015,175700,13743065,4075,4075,4075,4075,0
20241015,175600,13743065,4075,4075,4075,4075,51
20241015,175500,13743065,4075,4075,4075,4075,0
20241015,175400,13743065,4075,4075,4075,4075,0
20241015,175300,13743065,4075,4075,4075,4075,0
20241015,175200,13743065,4075,4075,4075,4075,0
20241015,175100,13743065,4075,4075,4075,4075,0
20241015,175000,13743065,4075,4075,4075,4075,0
20241015,174900,13743065,4075,4075,4075,4075,0
20241015,174800,13743065,4075,4075,4075,4075,0
20241015,174700,13743065,4075,4075,4075,4075,0
20241015,174600,13743065,4075,4075,4075,4075,0
20241015,174500,13743065,4075,4075,4075,4075,0
20241015,174400,13743065,4075,4075,4075,4075,0
20241015,174300,13743065,4075,4075,4075,4075,0
20241015,174200,13743065,4075,4075,4075,4075,0
20241015,174100,13743065,4075,4075,4075,4075,0
20241015,174000,13743065,4075,4075,4075,4075,0
20241015,173900,13743065,4075,4075,4075,4075,0
20241015,173800,13743065,4075,4075,4075,4075,0
20241015,173700,13743065,4075,4075,4075,4075,0
20241015,173600,13743065,4075,4075,4075,4075,0
20241015,173500,13743065,4075,4075,4075,4075,0
20241015,173400,13743065,4075,4075,4075,4075,0
20241015,173300,13743065,4075,4075,4075,4075,0
20241015,173200,13743065,4075,4075,4075,4075,0
20241015,173100,13743065,4075,4075,4075,4075,0
20241015,173000,13743065,4075,4075,4075,4075,0
20241015,172900,13743065,4075,4075,4075,4075,0
20241015,172800,13743065,4075,4075,4075,4075,0
20241015,172700,13743065,4075,4075,4075,4075,0
20241015,172600,13743065,4075,4075,4075,4075,51
20241015,172500,13743065,4075,4075,4075,4075,0
20241015,172400,13743065,4075,4075,4075,4075,0
20241015,172300,13743065,4075,4075,4075,4075,0
20241015,172200,13743065,4075,4075,4075,4075,0
20241015,172100,13743065,4075,4075,4075,4075,0
20241015,172000,13743065,4075,4075,4075,4075,0
20241015,171900,13743065,4075,4075,4075,4075,0
20241015,171800,13743065,4075,4075,4075,4075,0
20241015,171700,13743065,4075,4075,4075,4075,0
20241015,171600,13743065,4075,4075,4075,4075,0
20241015,171500,13743065,4075,4075,4075,4075,0
20241015,171400,13743065,4075,4075,4075,4075,0
20241015,171300,13743065,4075,4075,4075,4075,0
20241015,171200,13743065,4075,4075,4075,4075,0
20241015,171100,13743065,4075,4075,4075,4075,0
20241015,171000,13743065,4075,4075,4075,4075,0
20241015,170900,13743065,4075,4075,4075,4075,0
20241015,170800,13743065,4075,4075,4075,4075,0
20241015,170700,13743065,4075,4075,4075,4075,0
20241015,170600,13743065,4075,4075,4075,4075,0
20241015,170500,13743065,4075,4075,4075,4075,0
20241015,170400,13743065,4075,4075,4075,4075,0
20241015,170300,13743065,4075,4075,4075,4075,0
20241015,170200,13743065,4075,4075,4075,4075,0
20241015,170100,13743065,4075,4075,4075,4075,0
20241015,170000,13743065,4075,4075,4075,4075,0
20241015,165900,13743065,4075,4075,4075,4075,0
20241015,165800,13743065,4075,4075,4075,4075,0
20241015,165700,13743065,4075,4075,4075,4075,0
20241015,165600,13743065,4075,4075,4075,4075,51
20241015,165500,13743065,4075,4075,4075,4075,0
20241015,165400,13743065,4075,4075,4075,4075,0
20241015,165300,13743065,4075,4075,4075,4075,0
20241015,165200,13743065,4075,4075,4075,4075,0
20241015,165100,13743065,4075,4075,4075,4075,0
20241015,165000,13743065,4075,4075,4075,4075,0
20241015,164900,13743065,4075,4075,4075,4075,0
20241015,164800,13743065,4075,4075,4075,4075,0
20241015,164700,13743065,4075,4075,4075,4075,0
20241015,164600,13743065,4075,4075,4075,4075,0
20241015,164500,13743065,4075,4075,4075,4075,0
20241015,164400,13743065,4075,4075,4075,4075,0
20241015,164300,13743065,4075,4075,4075,4075,0
20241015,164200,13743065,4075,4075,4075,4075,0
20241015,164100,13743065,4075,4075,4075,4075,0
20241015,164000,13743065,4075,4075,4075,4075,0
20241015,163900,13743065,4075,4075,4075,4075,0
20241015,163800,13743065,4075,4075,4075,4075,0
20241015,163700,13743065,4075,4075,4075,4075,0
20241015,163600,13743065,4075,4075,4075,4075,0
20241015,163500,13743065,4075,4075,4075,4075,0
20241015,163400,13743065,4075,4075,4075,4075,0
20241015,163300,13743065,4075,4075,4075,4075,0
20241015,163200,13743065,4075,4075,4075,4075,0
20241015,163100,13743065,4075,4075,4075,4075,0
20241015,163000,13743065,4075,4075,4075,4075,0
20241015,162900,13743065,4075,4075,4075,4075,0
20241015,162800,13743065,4075,4075,4075,4075,0
20241015,162700,13743065,4075,4075,4075,4075,0
20241015,162600,13743065,4075,4075,4075,4075,51
20241015,162500,13743065,4075,4075,4075,4075,0
20241015,162400,13743065,4075,4075,4075,4075,0
20241015,162300,13743065,4075,4075,4075,4075,0
20241015,162200,13743065,4075,4075,4075,4075,0
20241015,162100,13743065,4075,4075,4075,4075,0
20241015,162000,13743065,4075,4075,4075,4075,0
20241015,161900,13743065,4075,4075,4075,4075,0
20241015,161800,13743065,4075,4075,4075,4075,0
20241015,161700,13743065,4075,4075,4075,4075,0
20241015,161600,13743065,4075,4075,4075,4075,0
20241015,161500,13743065,4075,4075,4075,4075,0
20241015,161400,13743065,4075,4075,4075,4075,0
20241015,161300,13743065,4075,4075,4075,4075,0
20241015,161200,13743065,4075,4075,4075,4075,0
20241015,161100,13743065,4075,4075,4075,4075,0
20241015,161000,13743065,4075,4075,4075,4075,0
20241015,160900,13743065,4075,4075,4075,4075,0
20241015,160800,13743065,4075,4075,4075,4075,0
20241015,160700,13743065,4075,4075,4075,4075,0
20241015,160600,13743065,4075,4075,4075,4075,0
20241015,160500,13743065,4075,4075,4075,4075,0
20241015,160400,13743065,4075,4075,4075,4075,0
20241015,160300,13743065,4075,4075,4075,4075,0
20241015,160200,13743065,4075,4075,4075,4075,0
20241015,160100,13743065,4075,4075,4075,4075,0
20241015,160000,13743065,4075,4075,4075,4075,0
20241015,155900,13743065,4075,4075,4075,4075,0
20241015,155800,13743065,4075,4075,4075,4075,0
20241015,155700,13743065,4075,4075,4075,4075,0
20241015,155600,13743065,4075,4075,4075,4075,51
20241015,155500,13743065,4075,4075,4075,4075,0
20241015,155400,13743065,4075,4075,4075,4075,0
20241015,155300,13743065,4075,4075,4075,4075,0
20241015,155200,13743065,4075,4075,4075,4075,0
20241015,155100,13743065,4075,4075,4075,4075,0
20241015,155000,13743065,4075,4075,4075,4075,0
20241015,154900,13743065,4075,4075,4075,4075,0
20241015,154800,13743065,4075,4075,4075,4075,0
20241015,154700,13743065,4075,4075,4075,4075,0
20241015,154600,13743065,4075,4075,4075,4075,0
20241015,154500,13743065,4075,4075,4075,4075,0
20241015,154400,13743065,4075,4075,4075,4075,0
20241015,154300,13743065,4075,4075,4075,4075,0
20241015,154200,13743065,4075,4075,4075,4075,0
20241015,154100,13743065,4075,4075,4075,4075,0
20241015,154000,13743065,4075,4075,4075,4075,0
20241015,153900,13743065,4075,4075,4075,4075,0
20241015,153800,13743065,4075,4075,4075,4075,0
20241015,153700,13743065,4075,4075,4075,4075,0
20241015,153600,13743065,4075,4075,4075,4075,0
20241015,153500,13743065,4075,4075,4075,4075,0
20241015,153400,13743065,4075,4075,4075,4075,0
20241015,153300,13743065,4075,4075,4075,4075,0
20241015,153200,13743065,4075,4075,4075,4075,0
20241015,153100,13743065,4075,4075,4075,4075,0
20241015,153000,13743065,4075,4075,4075,4075,51
20241015,152900,13535240,4070,4070,4070,4070,0
20241015,152800,13535240,4070,4070,4070,4070,0
20241015,152700,13535240,4070,4070,4070,4070,0
20241015,152600,13535240,4070,4070,4070,4070,0
20241015,152500,13535240,4070,4070,4070,4070,0
20241015,152400,13535240,4070,4070,4070,4070,0
20241015,152300,13535240,4070,4070,4070,4070,0
20241015,152200,13535240,4070,4070,4070,4070,0
20241015,152100,13535240,4070,4070,4070,4070,0
20241015,152000,13535240,4070,4070,4070,4070,0
20241015,151900,13535240,4070,4070,4070,4070,0
20241015,151800,13535240,4070,4070,4070,4070,53
20241015,151700,13319530,4070,4070,4070,4070,0
20241015,151600,13319530,4070,4070,4070,4070,0
20241015,151500,13319530,4070,4070,4070,4070,0
20241015,151400,13319530,4070,4070,4070,4070,397
20241015,151300,11703740,4070,4070,4070,4070,0
20241015,151200,11703740,4070,4070,4070,4070,5
20241015,151100,11683390,4070,4070,4070,4070,0
20241015,151000,11683390,4070,4070,4070,4070,0
20241015,150900,11683390,4070,4070,4070,4070,118
20241015,150800,11203130,4070,4070,4070,4070,4
20241015,150700,11186850,4070,4070,4070,4070,0
20241015,150600,11186850,4070,4070,4070,4070,460
20241015,150500,9314650,4060,4060,4060,4060,90
20241015,150400,8949250,4050,4050,4050,4050,0
20241015,150300,8949250,4050,4050,4050,4050,0
20241015,150200,8949250,4050,4050,4050,4050,0
20241015,150100,8949250,4050,4050,4050,4050,0
20241015,150000,8949250,4050,4050,4050,4050,0
20241015,145900,8949250,4050,4050,4050,4050,0
20241015,145800,8949250,4050,4050,4050,4050,175
20241015,145700,8240500,4050,4050,4050,4050,0
20241015,145600,8240500,4050,4050,4050,4050,0
20241015,145500,8240500,4050,4050,4050,4050,0
20241015,145400,8240500,4050,4050,4050,4050,0
20241015,145300,8240500,4050,4050,4050,4050,0
20241015,145200,8240500,4050,4050,4050,4050,0
20241015,145100,8240500,4050,4050,4050,4050,0
20241015,145000,8240500,4050,4050,4050,4050,0
20241015,144900,8240500,4050,4050,4050,4050,0
20241015,144800,8240500,4050,4050,4050,4050,0
20241015,144700,8240500,4050,4050,4050,4050,0
20241015,144600,8240500,4050,4050,4050,4050,20
20241015,144500,8159500,4050,4050,4050,4050,2
20241015,144400,8151400,4050,4050,4050,4050,0
20241015,144300,8151400,4050,4050,4050,4050,0
20241015,144200,8151400,4050,4050,4050,4050,0
20241015,144100,8151400,4050,4050,4050,4050,0
20241015,144000,8151400,4050,4050,4050,4050,0
20241015,143900,8151400,4050,4050,4050,4050,0
20241015,143800,8151400,4050,4050,4050,4050,0
20241015,143700,8151400,4050,4050,4050,4050,0
20241015,143600,8151400,4050,4050,4050,4050,0
20241015,143500,8151400,4050,4050,4050,4050,0
20241015,143400,8151400,4050,4050,4050,4050,0
20241015,143300,8151400,4050,4050,4050,4050,0
20241015,143200,8151400,4050,4050,4050,4050,0
20241015,143100,8151400,4050,4050,4050,4050,300
20241015,143000,6936400,4050,4050,4050,4050,13
20241015,142900,6883750,4050,4050,4050,4050,11
20241015,142800,6839200,4050,4050,4050,4050,0
20241015,142700,6839200,4050,4050,4050,4050,0
20241015,142600,6839200,4050,4050,4050,4050,0
20241015,142500,6839200,4050,4050,4050,4050,0
20241015,142400,6839200,4050,4050,4050,4050,0
20241015,142300,6839200,4050,4050,4050,4050,0
20241015,142200,6839200,4050,4050,4050,4050,0
20241015,142100,6839200,4050,4050,4050,4050,0
20241015,142000,6839200,4050,4050,4050,4050,0
20241015,141900,6839200,4050,4050,4050,4050,0
20241015,141800,6839200,4050,4050,4050,4050,6
20241015,141700,6814900,4050,4050,4050,4050,190
20241015,141600,6045400,4050,4050,4050,4050,0
20241015,141500,6045400,4050,4050,4050,4050,3
20241015,141400,6033250,4050,4050,4050,4050,0
20241015,141300,6033250,4050,4050,4050,4050,0
20241015,141200,6033250,4050,4050,4050,4050,0
20241015,141100,6033250,4050,4050,4050,4050,0
20241015,141000,6033250,4050,4050,4050,4050,0
20241015,140900,6033250,4050,4050,4050,4050,0
20241015,140800,6033250,4050,4050,4050,4050,0
20241015,140700,6033250,4050,4050,4050,4050,0
20241015,140600,6033250,4050,4050,4050,4050,0
20241015,140500,6033250,4050,4050,4050,4050,0
20241015,140400,6033250,4050,4050,4050,4050,0
20241015,140300,6033250,4050,4050,4050,4050,0
20241015,140200,6033250,4050,4050,4050,4050,0
20241015,140100,6033250,4050,4050,4050,4050,0
20241015,140000,6033250,4050,4050,4050,4050,3
20241015,135900,6021100,4050,4050,4050,4050,0
20241015,135800,6021100,4050,4050,4050,4050,0
20241015,135700,6021100,4050,4050,4050,4050,0
20241015,135600,6021100,4050,4050,4050,4050,0
20241015,135500,6021100,4050,4050,4050,4050,0
20241015,135400,6021100,4050,4050,4050,4050,0
20241015,135300,6021100,4050,4050,4050,4050,0
20241015,135200,6021100,4050,4050,4050,4050,0
20241015,135100,6021100,4050,4050,4050,4050,0
20241015,135000,6021100,4050,4050,4050,4050,0
20241015,134900,6021100,4050,4050,4050,4050,0
20241015,134800,6021100,4050,4050,4050,4050,21
20241015,134700,5936050,4050,4050,4050,4050,0
20241015,134600,5936050,4050,4050,4050,4050,0
20241015,134500,5936050,4050,4050,4050,4050,3
20241015,134400,5923900,4070,4070,4070,4070,0
20241015,134300,5923900,4070,4070,4070,4070,0
20241015,134200,5923900,4070,4070,4070,4070,0
20241015,134100,5923900,4070,4070,4070,4070,0
20241015,134000,5923900,4070,4070,4070,4070,0
20241015,133900,5923900,4070,4070,4070,4070,0
20241015,133800,5923900,4070,4070,4070,4070,0
20241015,133700,5923900,4070,4070,4070,4070,1
20241015,133600,5919830,4050,4050,4050,4050,0
20241015,133500,5919830,4050,4050,4050,4050,0
20241015,133400,5919830,4050,4050,4050,4050,0
20241015,133300,5919830,4050,4050,4050,4050,0
20241015,133200,5919830,4050,4050,4050,4050,0
20241015,133100,5919830,4050,4050,4050,4050,0
20241015,133000,5919830,4050,4050,4050,4050,3
20241015,132900,5907680,4070,4070,4070,4070,0
20241015,132800,5907680,4070,4070,4070,4070,0
20241015,132700,5907680,4070,4070,4070,4070,0
20241015,132600,5907680,4070,4070,4070,4070,0
20241015,132500,5907680,4070,4070,4070,4070,0
20241015,132400,5907680,4070,4070,4070,4070,0
20241015,132300,5907680,4070,4070,4070,4070,0
20241015,132200,5907680,4070,4070,4070,4070,0
20241015,132100,5907680,4070,4070,4070,4070,0
20241015,132000,5907680,4070,4070,4070,4070,0
20241015,131900,5907680,4070,4070,4070,4070,0
20241015,131800,5907680,4070,4070,4070,4070,1
20241015,131700,5903610,4050,4050,4050,4050,0
20241015,131600,5903610,4050,4050,4050,4050,0
20241015,131500,5903610,4050,4070,4070,4050,4
20241015,131400,5887390,4050,4050,4050,4050,81
20241015,131300,5559340,4050,4050,4050,4050,0
20241015,131200,5559340,4050,4050,4050,4050,0
20241015,131100,5559340,4050,4050,4050,4050,0
20241015,131000,5559340,4050,4050,4050,4050,0
20241015,130900,5559340,4050,4050,4050,4050,0
20241015,130800,5559340,4050,4050,4050,4050,0
20241015,130700,5559340,4050,4050,4050,4050,0
20241015,130600,5559340,4050,4050,4050,4050,0
20241015,130500,5559340,4050,4050,4050,4050,0
20241015,130400,5559340,4050,4050,4050,4050,0
20241015,130300,5559340,4050,4050,4050,4050,0
20241015,130200,5559340,4050,4050,4050,4050,0
20241015,130100,5559340,4050,4050,4050,4050,0
20241015,130000,5559340,4050,4050,4050,4050,3
20241015,125900,5547190,4050,4050,4050,4050,0
20241015,125800,5547190,4050,4050,4050,4050,0
20241015,125700,5547190,4050,4050,4050,4050,0
20241015,125600,5547190,4050,4050,4050,4050,10
20241015,125500,5506690,4050,4050,4050,4050,0
20241015,125400,5506690,4050,4050,4050,4050,0
20241015,125300,5506690,4050,4050,4050,4050,0
20241015,125200,5506690,4050,4050,4050,4050,0
20241015,125100,5506690,4050,4050,4050,4050,0
20241015,125000,5506690,4050,4050,4050,4050,0
20241015,124900,5506690,4050,4050,4050,4050,0
20241015,124800,5506690,4050,4050,4050,4050,0
20241015,124700,5506690,4050,4050,4050,4050,0
20241015,124600,5506690,4050,4050,4050,4050,4
20241015,124500,5490490,4050,4050,4050,4050,3
20241015,124400,5478340,4050,4050,4050,4050,0
20241015,124300,5478340,4050,4050,4050,4050,0
20241015,124200,5478340,4050,4050,4050,4050,0
20241015,124100,5478340,4050,4050,4050,4050,0
20241015,124000,5478340,4050,4050,4050,4050,0
20241015,123900,5478340,4050,4050,4050,4050,0
20241015,123800,5478340,4050,4050,4050,4050,0
20241015,123700,5478340,4050,4050,4050,4050,0
20241015,123600,5478340,4050,4050,4050,4050,0
20241015,123500,5478340,4050,4050,4050,4050,0
20241015,123400,5478340,4050,4050,4050,4050,0
20241015,123300,5478340,4050,4050,4050,4050,0
20241015,123200,5478340,4050,4050,4050,4050,0
20241015,123100,5478340,4050,4050,4050,4050,0
20241015,123000,5478340,4050,4050,4050,4050,3
20241015,122900,5466190,4050,4050,4050,4050,0
20241015,122800,5466190,4050,4050,4050,4050,0
20241015,122700,5466190,4050,4050,4050,4050,0
20241015,122600,5466190,4050,4050,4050,4050,0
20241015,122500,5466190,4050,4050,4050,4050,0
20241015,122400,5466190,4050,4050,4050,4050,0
20241015,122300,5466190,4050,4050,4050,4050,0
20241015,122200,5466190,4050,4050,4050,4050,0
20241015,122100,5466190,4050,4050,4050,4050,0
20241015,122000,5466190,4050,4050,4050,4050,0
20241015,121900,5466190,4050,4050,4050,4050,0
20241015,121800,5466190,4050,4050,4050,4050,0
20241015,121700,5466190,4050,4050,4050,4050,20
20241015,121600,5385190,4050,4050,4050,4050,0
20241015,121500,5385190,4050,4050,4050,4050,3
20241015,121400,5373040,4050,4050,4050,4050,0
20241015,121300,5373040,4050,4055,4055,4050,273
20241015,121200,4266350,4055,4055,4055,4055,0
20241015,121100,4266350,4055,4055,4055,4055,0
20241015,121000,4266350,4055,4055,4055,4055,0
20241015,120900,4266350,4055,4055,4055,4055,0
20241015,120800,4266350,4055,4055,4055,4055,0
20241015,120700,4266350,4055,4055,4055,4055,0
20241015,120600,4266350,4055,4055,4055,4055,0
20241015,120500,4266350,4055,4055,4055,4055,300
20241015,120400,3049850,4055,4055,4055,4055,0
20241015,120300,3049850,4055,4055,4055,4055,0
20241015,120200,3049850,4055,4055,4055,4055,0
20241015,120100,3049850,4055,4055,4055,4055,0
20241015,120000,3049850,4055,4055,4055,4055,3
20241015,115900,3037685,4075,4075,4075,4075,0
20241015,115800,3037685,4075,4075,4075,4075,0
20241015,115700,3037685,4075,4075,4075,4075,0
20241015,115600,3037685,4075,4075,4075,4075,0
20241015,115500,3037685,4075,4075,4075,4075,0
20241015,115400,3037685,4075,4065,4075,4065,39
20241015,115300,2879050,4055,4055,4055,4055,0
20241015,115200,2879050,4055,4055,4055,4055,0
20241015,115100,2879050,4055,4055,4055,4055,0
20241015,115000,2879050,4055,4055,4055,4055,0
20241015,114900,2879050,4055,4055,4055,4055,0
20241015,114800,2879050,4055,4055,4055,4055,0
20241015,114700,2879050,4055,4055,4055,4055,0
20241015,114600,2879050,4055,4055,4055,4055,0
20241015,114500,2879050,4055,4055,4055,4055,3
20241015,114400,2866885,4065,4065,4065,4065,0
20241015,114300,2866885,4065,4065,4065,4065,0
20241015,114200,2866885,4065,4065,4065,4065,0
20241015,114100,2866885,4065,4065,4065,4065,1
20241015,114000,2862820,4055,4055,4055,4055,0
20241015,113900,2862820,4055,4055,4055,4055,0
20241015,113800,2862820,4055,4055,4055,4055,0
20241015,113700,2862820,4055,4055,4055,4055,0
20241015,113600,2862820,4055,4055,4055,4055,0
20241015,113500,2862820,4055,4055,4055,4055,0
20241015,113400,2862820,4055,4055,4055,4055,0
20241015,113300,2862820,4055,4055,4055,4055,0
20241015,113200,2862820,4055,4055,4055,4055,0
20241015,113100,2862820,4055,4055,4055,4055,0
20241015,113000,2862820,4055,4055,4055,4055,3
20241015,112900,2850655,4055,4055,4055,4055,0
20241015,112800,2850655,4055,4055,4055,4055,0
20241015,112700,2850655,4055,4055,4055,4055,0
20241015,112600,2850655,4055,4055,4055,4055,0
20241015,112500,2850655,4055,4055,4055,4055,0
20241015,112400,2850655,4055,4055,4055,4055,0
20241015,112300,2850655,4055,4055,4055,4055,0
20241015,112200,2850655,4055,4055,4055,4055,0
20241015,112100,2850655,4055,4055,4055,4055,0
20241015,112000,2850655,4055,4055,4055,4055,0
20241015,111900,2850655,4055,4055,4055,4055,0
20241015,111800,2850655,4055,4055,4055,4055,0
20241015,111700,2850655,4055,4055,4055,4055,0
20241015,111600,2850655,4055,4055,4055,4055,0
20241015,111500,2850655,4055,4060,4060,4055,3
20241015,111400,2838485,4055,4055,4055,4055,0
20241015,111300,2838485,4055,4055,4055,4055,0
20241015,111200,2838485,4055,4055,4055,4055,0
20241015,111100,2838485,4055,4055,4055,4055,0
20241015,111000,2838485,4055,4055,4055,4055,0
20241015,110900,2838485,4055,4055,4055,4055,0
20241015,110800,2838485,4055,4055,4055,4055,0
20241015,110700,2838485,4055,4055,4055,4055,0
20241015,110600,2838485,4055,4055,4055,4055,0
20241015,110500,2838485,4055,4055,4055,4055,0
20241015,110400,2838485,4055,4055,4055,4055,0
20241015,110300,2838485,4055,4055,4055,4055,0
20241015,110200,2838485,4055,4055,4055,4055,0
20241015,110100,2838485,4055,4055,4055,4055,0
20241015,110000,2838485,4055,4065,4065,4055,4
20241015,105900,2822255,4055,4055,4055,4055,0
20241015,105800,2822255,4055,4055,4055,4055,0
20241015,105700,2822255,4055,4055,4055,4055,0
20241015,105600,2822255,4055,4055,4055,4055,0
20241015,105500,2822255,4055,4055,4055,4055,0
20241015,105400,2822255,4055,4055,4055,4055,0
20241015,105300,2822255,4055,4055,4055,4055,0
20241015,105200,2822255,4055,4055,4055,4055,0
20241015,105100,2822255,4055,4055,4055,4055,0
20241015,105000,2822255,4055,4055,4055,4055,0
20241015,104900,2822255,4055,4055,4055,4055,0
20241015,104800,2822255,4055,4055,4055,4055,0
20241015,104700,2822255,4055,4055,4055,4055,0
20241015,104600,2822255,4055,4055,4055,4055,0
20241015,104500,2822255,4055,4055,4055,4055,3
20241015,104400,2810090,4050,4050,4050,4050,0
20241015,104300,2810090,4050,4050,4050,4050,0
20241015,104200,2810090,4050,4050,4050,4050,0
20241015,104100,2810090,4050,4050,4050,4050,0
20241015,104000,2810090,4050,4050,4050,4050,0
20241015,103900,2810090,4050,4050,4050,4050,1
20241015,103800,2806040,4050,4050,4050,4050,0
20241015,103700,2806040,4050,4050,4050,4050,0
20241015,103600,2806040,4050,4050,4050,4050,0
20241015,103500,2806040,4050,4050,4050,4050,0
20241015,103400,2806040,4050,4050,4050,4050,0
20241015,103300,2806040,4050,4050,4050,4050,0
20241015,103200,2806040,4050,4050,4050,4050,0
20241015,103100,2806040,4050,4050,4050,4050,0
20241015,103000,2806040,4050,4050,4050,4050,3
20241015,102900,2793890,4050,4050,4050,4050,0
20241015,102800,2793890,4050,4050,4050,4050,0
20241015,102700,2793890,4050,4050,4050,4050,0
20241015,102600,2793890,4050,4050,4050,4050,0
20241015,102500,2793890,4050,4050,4050,4050,0
20241015,102400,2793890,4050,4050,4050,4050,0
20241015,102300,2793890,4050,4050,4050,4050,0
20241015,102200,2793890,4050,4050,4050,4050,0
20241015,102100,2793890,4050,4050,4050,4050,0
20241015,102000,2793890,4050,4050,4050,4050,0
20241015,101900,2793890,4050,4050,4050,4050,0
20241015,101800,2793890,4050,4050,4050,4050,0
20241015,101700,2793890,4050,4050,4050,4050,0
20241015,101600,2793890,4050,4050,4050,4050,6
20241015,101500,2769590,4050,4050,4050,4050,3
20241015,101400,2757440,4050,4050,4050,4050,0
20241015,101300,2757440,4050,4050,4050,4050,0
20241015,101200,2757440,4050,4050,4050,4050,0
20241015,101100,2757440,4050,4050,4050,4050,0
20241015,101000,2757440,4050,4050,4050,4050,0
20241015,100900,2757440,4050,4050,4050,4050,0
20241015,100800,2757440,4050,4050,4050,4050,0
20241015,100700,2757440,4050,4050,4050,4050,0
20241015,100600,2757440,4050,4050,4050,4050,0
20241015,100500,2757440,4050,4050,4050,4050,0
20241015,100400,2757440,4050,4050,4050,4050,0
20241015,100300,2757440,4050,4050,4050,4050,0
20241015,100200,2757440,4050,4050,4050,4050,0
20241015,100100,2757440,4050,4050,4050,4050,0
20241015,100000,2757440,4050,4050,4050,4050,3
20241015,095900,2745290,4075,4075,4075,4075,0
20241015,095800,2745290,4075,4075,4075,4075,0
20241015,095700,2745290,4075,4075,4075,4075,0
20241015,095600,2745290,4075,4075,4075,4075,0
20241015,095500,2745290,4075,4075,4075,4075,0
20241015,095400,2745290,4075,4075,4075,4075,0
20241015,095300,2745290,4075,4075,4075,4075,0
20241015,095200,2745290,4075,4075,4075,4075,0
20241015,095100,2745290,4075,4075,4075,4075,0
20241015,095000,2745290,4075,4075,4075,4075,0
20241015,094900,2745290,4075,4075,4075,4075,0
20241015,094800,2745290,4075,4075,4075,4075,0
20241015,094700,2745290,4075,4075,4075,4075,0
20241015,094600,2745290,4075,4075,4075,4075,0
20241015,094500,2745290,4075,4075,4075,4075,0
20241015,094400,2745290,4075,4075,4075,4075,0
20241015,094300,2745290,4075,4075,4075,4075,0
20241015,094200,2745290,4075,4075,4075,4075,0
20241015,094100,2745290,4075,4075,4075,4075,0
20241015,094000,2745290,4075,4075,4075,4075,0
20241015,093900,2745290,4075,4075,4075,4075,0
20241015,093800,2745290,4075,4075,4075,4075,0
20241015,093700,2745290,4075,4075,4075,4075,0
20241015,093600,2745290,4075,4075,4075,4075,0
20241015,093500,2745290,4075,4075,4075,4075,0
20241015,093400,2745290,4075,4075,4075,4075,0
20241015,093300,2745290,4075,4075,4075,4075,10
20241015,093200,2704540,4075,4075,4075,4075,10
20241015,093100,2663790,4075,4075,4075,4075,10
20241015,093000,2623040,4075,4075,4075,4075,20
20241015,092900,2541540,4070,4070,4070,4070,0
20241015,092800,2541540,4070,4070,4070,4070,10
20241015,092700,2500840,4075,4075,4075,4075,0
20241015,092600,2500840,4075,4075,4075,4075,0
20241015,092500,2500840,4075,4075,4075,4075,0
20241015,092400,2500840,4075,4075,4075,4075,0
20241015,092300,2500840,4075,4075,4075,4075,0
20241015,092200,2500840,4075,4075,4075,4075,0
20241015,092100,2500840,4075,4075,4075,4075,0
20241015,092000,2500840,4075,4075,4075,4075,0
20241015,091900,2500840,4075,4075,4075,4075,0
20241015,091800,2500840,4075,4075,4075,4075,0
20241015,091700,2500840,4075,4075,4075,4075,0
20241015,091600,2500840,4075,4075,4075,4075,0
20241015,091500,2500840,4075,4070,4075,4050,15
20241015,091400,2439795,4070,4070,4070,4070,10
20241015,091300,2399095,4070,4070,4070,4070,10
20241015,091200,2358395,4070,4070,4070,4070,10
20241015,091100,2317695,4070,4065,4070,4065,24
20241015,091000,2220020,4050,4050,4050,4050,3
20241015,090900,2207870,4050,4050,4050,4050,0
20241015,090800,2207870,4050,4050,4050,4050,0
20241015,090700,2207870,4050,4050,4050,4050,0
20241015,090600,2207870,4050,4050,4050,4050,104
20241015,090500,1786670,4050,4050,4050,4050,3
20241015,090400,1774520,4070,4070,4070,4070,0
20241015,090300,1774520,4070,4070,4070,4070,0
20241015,090200,1774520,4070,4070,4070,4070,0
20241015,090100,1774520,4070,4070,4070,4070,0
20241015,090000,1774520,4070,4070,4070,4070,436