KissMeData/080470/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,195400,16620060,4070,4070,4070,4070,130
20241016,195300,16620060,4070,4070,4070,4070,0
20241016,195200,16620060,4070,4070,4070,4070,0
20241016,195100,16620060,4070,4070,4070,4070,0
20241016,195000,16620060,4070,4070,4070,4070,0
20241016,194900,16620060,4070,4070,4070,4070,0
20241016,194800,16620060,4070,4070,4070,4070,0
20241016,194700,16620060,4070,4070,4070,4070,0
20241016,194600,16620060,4070,4070,4070,4070,0
20241016,194500,16620060,4070,4070,4070,4070,0
20241016,194400,16620060,4070,4070,4070,4070,0
20241016,194300,16620060,4070,4070,4070,4070,0
20241016,194200,16620060,4070,4070,4070,4070,0
20241016,194100,16620060,4070,4070,4070,4070,0
20241016,194000,16620060,4070,4070,4070,4070,0
20241016,193900,16620060,4070,4070,4070,4070,0
20241016,193800,16620060,4070,4070,4070,4070,0
20241016,193700,16620060,4070,4070,4070,4070,0
20241016,193600,16620060,4070,4070,4070,4070,0
20241016,193500,16620060,4070,4070,4070,4070,0
20241016,193400,16620060,4070,4070,4070,4070,0
20241016,193300,16620060,4070,4070,4070,4070,0
20241016,193200,16620060,4070,4070,4070,4070,0
20241016,193100,16620060,4070,4070,4070,4070,0
20241016,193000,16620060,4070,4070,4070,4070,0
20241016,192900,16620060,4070,4070,4070,4070,0
20241016,192800,16620060,4070,4070,4070,4070,0
20241016,192700,16620060,4070,4070,4070,4070,0
20241016,192600,16620060,4070,4070,4070,4070,0
20241016,192500,16620060,4070,4070,4070,4070,0
20241016,192400,16620060,4070,4070,4070,4070,130
20241016,192300,16620060,4070,4070,4070,4070,0
20241016,192200,16620060,4070,4070,4070,4070,0
20241016,192100,16620060,4070,4070,4070,4070,0
20241016,192000,16620060,4070,4070,4070,4070,0
20241016,191900,16620060,4070,4070,4070,4070,0
20241016,191800,16620060,4070,4070,4070,4070,0
20241016,191700,16620060,4070,4070,4070,4070,0
20241016,191600,16620060,4070,4070,4070,4070,0
20241016,191500,16620060,4070,4070,4070,4070,0
20241016,191400,16620060,4070,4070,4070,4070,0
20241016,191300,16620060,4070,4070,4070,4070,0
20241016,191200,16620060,4070,4070,4070,4070,0
20241016,191100,16620060,4070,4070,4070,4070,0
20241016,191000,16620060,4070,4070,4070,4070,0
20241016,190900,16620060,4070,4070,4070,4070,0
20241016,190800,16620060,4070,4070,4070,4070,0
20241016,190700,16620060,4070,4070,4070,4070,0
20241016,190600,16620060,4070,4070,4070,4070,0
20241016,190500,16620060,4070,4070,4070,4070,0
20241016,190400,16620060,4070,4070,4070,4070,0
20241016,190300,16620060,4070,4070,4070,4070,0
20241016,190200,16620060,4070,4070,4070,4070,0
20241016,190100,16620060,4070,4070,4070,4070,0
20241016,190000,16620060,4070,4070,4070,4070,0
20241016,185900,16620060,4070,4070,4070,4070,0
20241016,185800,16620060,4070,4070,4070,4070,0
20241016,185700,16620060,4070,4070,4070,4070,0
20241016,185600,16620060,4070,4070,4070,4070,0
20241016,185500,16620060,4070,4070,4070,4070,0
20241016,185400,16620060,4070,4070,4070,4070,130
20241016,185300,16620060,4070,4070,4070,4070,0
20241016,185200,16620060,4070,4070,4070,4070,0
20241016,185100,16620060,4070,4070,4070,4070,0
20241016,185000,16620060,4070,4070,4070,4070,0
20241016,184900,16620060,4070,4070,4070,4070,0
20241016,184800,16620060,4070,4070,4070,4070,0
20241016,184700,16620060,4070,4070,4070,4070,0
20241016,184600,16620060,4070,4070,4070,4070,0
20241016,184500,16620060,4070,4070,4070,4070,0
20241016,184400,16620060,4070,4070,4070,4070,0
20241016,184300,16620060,4070,4070,4070,4070,0
20241016,184200,16620060,4070,4070,4070,4070,0
20241016,184100,16620060,4070,4070,4070,4070,0
20241016,184000,16620060,4070,4070,4070,4070,0
20241016,183900,16620060,4070,4070,4070,4070,0
20241016,183800,16620060,4070,4070,4070,4070,0
20241016,183700,16620060,4070,4070,4070,4070,0
20241016,183600,16620060,4070,4070,4070,4070,0
20241016,183500,16620060,4070,4070,4070,4070,0
20241016,183400,16620060,4070,4070,4070,4070,0
20241016,183300,16620060,4070,4070,4070,4070,0
20241016,183200,16620060,4070,4070,4070,4070,0
20241016,183100,16620060,4070,4070,4070,4070,0
20241016,183000,16620060,4070,4070,4070,4070,0
20241016,182900,16620060,4070,4070,4070,4070,0
20241016,182800,16620060,4070,4070,4070,4070,0
20241016,182700,16620060,4070,4070,4070,4070,0
20241016,182600,16620060,4070,4070,4070,4070,0
20241016,182500,16620060,4070,4070,4070,4070,0
20241016,182400,16620060,4070,4070,4070,4070,130
20241016,182300,16620060,4070,4070,4070,4070,0
20241016,182200,16620060,4070,4070,4070,4070,0
20241016,182100,16620060,4070,4070,4070,4070,0
20241016,182000,16620060,4070,4070,4070,4070,0
20241016,181900,16620060,4070,4070,4070,4070,0
20241016,181800,16620060,4070,4070,4070,4070,0
20241016,181700,16620060,4070,4070,4070,4070,0
20241016,181600,16620060,4070,4070,4070,4070,0
20241016,181500,16620060,4070,4070,4070,4070,0
20241016,181400,16620060,4070,4070,4070,4070,0
20241016,181300,16620060,4070,4070,4070,4070,0
20241016,181200,16620060,4070,4070,4070,4070,0
20241016,181100,16620060,4070,4070,4070,4070,0
20241016,181000,16620060,4070,4070,4070,4070,0
20241016,180900,16620060,4070,4070,4070,4070,0
20241016,180800,16620060,4070,4070,4070,4070,0
20241016,180700,16620060,4070,4070,4070,4070,0
20241016,180600,16620060,4070,4070,4070,4070,0
20241016,180500,16620060,4070,4070,4070,4070,0
20241016,180400,16620060,4070,4070,4070,4070,0
20241016,180300,16620060,4070,4070,4070,4070,0
20241016,180200,16620060,4070,4070,4070,4070,0
20241016,180100,16620060,4070,4070,4070,4070,0
20241016,180000,16620060,4070,4070,4070,4070,0
20241016,175900,16620060,4070,4070,4070,4070,0
20241016,175800,16620060,4070,4070,4070,4070,0
20241016,175700,16620060,4070,4070,4070,4070,0
20241016,175600,16620060,4070,4070,4070,4070,0
20241016,175500,16620060,4070,4070,4070,4070,0
20241016,175400,16620060,4070,4070,4070,4070,130
20241016,175300,16620060,4070,4070,4070,4070,0
20241016,175200,16620060,4070,4070,4070,4070,0
20241016,175100,16620060,4070,4070,4070,4070,0
20241016,175000,16620060,4070,4070,4070,4070,0
20241016,174900,16620060,4070,4070,4070,4070,0
20241016,174800,16620060,4070,4070,4070,4070,0
20241016,174700,16620060,4070,4070,4070,4070,0
20241016,174600,16620060,4070,4070,4070,4070,0
20241016,174500,16620060,4070,4070,4070,4070,0
20241016,174400,16620060,4070,4070,4070,4070,0
20241016,174300,16620060,4070,4070,4070,4070,0
20241016,174200,16620060,4070,4070,4070,4070,0
20241016,174100,16620060,4070,4070,4070,4070,0
20241016,174000,16620060,4070,4070,4070,4070,0
20241016,173900,16620060,4070,4070,4070,4070,0
20241016,173800,16620060,4070,4070,4070,4070,0
20241016,173700,16620060,4070,4070,4070,4070,0
20241016,173600,16620060,4070,4070,4070,4070,0
20241016,173500,16620060,4070,4070,4070,4070,0
20241016,173400,16620060,4070,4070,4070,4070,0
20241016,173300,16620060,4070,4070,4070,4070,0
20241016,173200,16620060,4070,4070,4070,4070,0
20241016,173100,16620060,4070,4070,4070,4070,0
20241016,173000,16620060,4070,4070,4070,4070,0
20241016,172900,16620060,4070,4070,4070,4070,0
20241016,172800,16620060,4070,4070,4070,4070,0
20241016,172700,16620060,4070,4070,4070,4070,0
20241016,172600,16620060,4070,4070,4070,4070,0
20241016,172500,16620060,4070,4070,4070,4070,0
20241016,172400,16620060,4070,4070,4070,4070,130
20241016,172300,16620060,4070,4070,4070,4070,0
20241016,172200,16620060,4070,4070,4070,4070,0
20241016,172100,16620060,4070,4070,4070,4070,0
20241016,172000,16620060,4070,4070,4070,4070,0
20241016,171900,16620060,4070,4070,4070,4070,0
20241016,171800,16620060,4070,4070,4070,4070,0
20241016,171700,16620060,4070,4070,4070,4070,0
20241016,171600,16620060,4070,4070,4070,4070,0
20241016,171500,16620060,4070,4070,4070,4070,0
20241016,171400,16620060,4070,4070,4070,4070,0
20241016,171300,16620060,4070,4070,4070,4070,0
20241016,171200,16620060,4070,4070,4070,4070,0
20241016,171100,16620060,4070,4070,4070,4070,0
20241016,171000,16620060,4070,4070,4070,4070,0
20241016,170900,16620060,4070,4070,4070,4070,0
20241016,170800,16620060,4070,4070,4070,4070,0
20241016,170700,16620060,4070,4070,4070,4070,0
20241016,170600,16620060,4070,4070,4070,4070,0
20241016,170500,16620060,4070,4070,4070,4070,0
20241016,170400,16620060,4070,4070,4070,4070,0
20241016,170300,16620060,4070,4070,4070,4070,0
20241016,170200,16620060,4070,4070,4070,4070,0
20241016,170100,16620060,4070,4070,4070,4070,0
20241016,170000,16620060,4070,4070,4070,4070,0
20241016,165900,16620060,4070,4070,4070,4070,0
20241016,165800,16620060,4070,4070,4070,4070,0
20241016,165700,16620060,4070,4070,4070,4070,0
20241016,165600,16620060,4070,4070,4070,4070,0
20241016,165500,16620060,4070,4070,4070,4070,0
20241016,165400,16620060,4070,4070,4070,4070,130
20241016,165300,16620060,4070,4070,4070,4070,0
20241016,165200,16620060,4070,4070,4070,4070,0
20241016,165100,16620060,4070,4070,4070,4070,0
20241016,165000,16620060,4070,4070,4070,4070,0
20241016,164900,16620060,4070,4070,4070,4070,0
20241016,164800,16620060,4070,4070,4070,4070,0
20241016,164700,16620060,4070,4070,4070,4070,0
20241016,164600,16620060,4070,4070,4070,4070,0
20241016,164500,16620060,4070,4070,4070,4070,0
20241016,164400,16620060,4070,4070,4070,4070,0
20241016,164300,16620060,4070,4070,4070,4070,0
20241016,164200,16620060,4070,4070,4070,4070,0
20241016,164100,16620060,4070,4070,4070,4070,0
20241016,164000,16620060,4070,4070,4070,4070,0
20241016,163900,16620060,4070,4070,4070,4070,0
20241016,163800,16620060,4070,4070,4070,4070,0
20241016,163700,16620060,4070,4070,4070,4070,0
20241016,163600,16620060,4070,4070,4070,4070,0
20241016,163500,16620060,4070,4070,4070,4070,0
20241016,163400,16620060,4070,4070,4070,4070,0
20241016,163300,16620060,4070,4070,4070,4070,0
20241016,163200,16620060,4070,4070,4070,4070,0
20241016,163100,16620060,4070,4070,4070,4070,0
20241016,163000,16620060,4070,4070,4070,4070,0
20241016,162900,16620060,4070,4070,4070,4070,0
20241016,162800,16620060,4070,4070,4070,4070,0
20241016,162700,16620060,4070,4070,4070,4070,0
20241016,162600,16620060,4070,4070,4070,4070,0
20241016,162500,16620060,4070,4070,4070,4070,0
20241016,162400,16620060,4070,4070,4070,4070,130
20241016,162300,16620060,4070,4070,4070,4070,0
20241016,162200,16620060,4070,4070,4070,4070,0
20241016,162100,16620060,4070,4070,4070,4070,0
20241016,162000,16620060,4070,4070,4070,4070,0
20241016,161900,16620060,4070,4070,4070,4070,0
20241016,161800,16620060,4070,4070,4070,4070,0
20241016,161700,16620060,4070,4070,4070,4070,0
20241016,161600,16620060,4070,4070,4070,4070,0
20241016,161500,16620060,4070,4070,4070,4070,0
20241016,161400,16620060,4070,4070,4070,4070,0
20241016,161300,16620060,4070,4070,4070,4070,0
20241016,161200,16620060,4070,4070,4070,4070,0
20241016,161100,16620060,4070,4070,4070,4070,0
20241016,161000,16620060,4070,4070,4070,4070,0
20241016,160900,16620060,4070,4070,4070,4070,0
20241016,160800,16620060,4070,4070,4070,4070,0
20241016,160700,16620060,4070,4070,4070,4070,0
20241016,160600,16620060,4070,4070,4070,4070,0
20241016,160500,16620060,4070,4070,4070,4070,0
20241016,160400,16620060,4070,4070,4070,4070,0
20241016,160300,16620060,4070,4070,4070,4070,0
20241016,160200,16620060,4070,4070,4070,4070,0
20241016,160100,16620060,4070,4070,4070,4070,0
20241016,160000,16620060,4070,4070,4070,4070,0
20241016,155900,16620060,4070,4070,4070,4070,0
20241016,155800,16620060,4070,4070,4070,4070,0
20241016,155700,16620060,4070,4070,4070,4070,0
20241016,155600,16620060,4070,4070,4070,4070,0
20241016,155500,16620060,4070,4070,4070,4070,0
20241016,155400,16620060,4070,4070,4070,4070,130
20241016,155300,16620060,4070,4070,4070,4070,0
20241016,155200,16620060,4070,4070,4070,4070,0
20241016,155100,16620060,4070,4070,4070,4070,0
20241016,155000,16620060,4070,4070,4070,4070,0
20241016,154900,16620060,4070,4070,4070,4070,0
20241016,154800,16620060,4070,4070,4070,4070,0
20241016,154700,16620060,4070,4070,4070,4070,0
20241016,154600,16620060,4070,4070,4070,4070,0
20241016,154500,16620060,4070,4070,4070,4070,0
20241016,154400,16620060,4070,4070,4070,4070,0
20241016,154300,16620060,4070,4070,4070,4070,0
20241016,154200,16620060,4070,4070,4070,4070,0
20241016,154100,16620060,4070,4070,4070,4070,0
20241016,154000,16620060,4070,4070,4070,4070,0
20241016,153900,16620060,4070,4070,4070,4070,0
20241016,153800,16620060,4070,4070,4070,4070,0
20241016,153700,16620060,4070,4070,4070,4070,0
20241016,153600,16620060,4070,4070,4070,4070,0
20241016,153500,16620060,4070,4070,4070,4070,0
20241016,153400,16620060,4070,4070,4070,4070,0
20241016,153300,16620060,4070,4070,4070,4070,0
20241016,153200,16620060,4070,4070,4070,4070,0
20241016,153100,16620060,4070,4070,4070,4070,0
20241016,153000,16620060,4070,4070,4070,4070,130
20241016,152900,16090960,4065,4065,4065,4065,0
20241016,152800,16090960,4065,4065,4065,4065,0
20241016,152700,16090960,4065,4065,4065,4065,0
20241016,152600,16090960,4065,4065,4065,4065,0
20241016,152500,16090960,4065,4065,4065,4065,0
20241016,152400,16090960,4065,4065,4065,4065,0
20241016,152300,16090960,4065,4065,4065,4065,0
20241016,152200,16090960,4065,4065,4065,4065,0
20241016,152100,16090960,4065,4065,4065,4065,0
20241016,152000,16090960,4065,4065,4065,4065,0
20241016,151900,16090960,4065,4065,4065,4065,0
20241016,151800,16090960,4065,4065,4065,4065,0
20241016,151700,16090960,4065,4065,4065,4065,0
20241016,151600,16090960,4065,4065,4065,4065,0
20241016,151500,16090960,4065,4065,4065,4065,0
20241016,151400,16090960,4065,4065,4065,4065,0
20241016,151300,16090960,4065,4065,4065,4065,10
20241016,151200,16050310,4055,4055,4055,4055,0
20241016,151100,16050310,4055,4055,4055,4055,0
20241016,151000,16050310,4055,4055,4055,4055,0
20241016,150900,16050310,4055,4055,4055,4055,0
20241016,150800,16050310,4055,4055,4055,4055,0
20241016,150700,16050310,4055,4055,4055,4055,185
20241016,150600,15300135,4055,4055,4055,4055,0
20241016,150500,15300135,4055,4050,4055,4050,190
20241016,150400,14530515,4040,4040,4040,4040,0
20241016,150300,14530515,4040,4040,4040,4040,0
20241016,150200,14530515,4040,4040,4040,4040,0
20241016,150100,14530515,4040,4040,4040,4040,0
20241016,150000,14530515,4040,4040,4040,4040,0
20241016,145900,14530515,4040,4040,4040,4040,0
20241016,145800,14530515,4040,4040,4040,4040,0
20241016,145700,14530515,4040,4040,4040,4040,0
20241016,145600,14530515,4040,4040,4040,4040,0
20241016,145500,14530515,4040,4040,4040,4040,0
20241016,145400,14530515,4040,4040,4040,4040,0
20241016,145300,14530515,4040,4040,4040,4040,0
20241016,145200,14530515,4040,4040,4040,4040,0
20241016,145100,14530515,4040,4040,4040,4040,0
20241016,145000,14530515,4040,4040,4040,4040,2
20241016,144900,14522435,4045,4045,4045,4045,73
20241016,144800,14227150,4045,4045,4045,4045,24
20241016,144700,14130070,4040,4040,4040,4040,0
20241016,144600,14130070,4040,4040,4040,4040,26
20241016,144500,14025030,4040,4040,4040,4040,0
20241016,144400,14025030,4040,4040,4040,4040,0
20241016,144300,14025030,4040,4040,4040,4040,0
20241016,144200,14025030,4040,4040,4040,4040,0
20241016,144100,14025030,4040,4040,4040,4040,0
20241016,144000,14025030,4040,4040,4040,4040,6
20241016,143900,14000790,4040,4040,4040,4040,2
20241016,143800,13992710,4040,4040,4040,4040,0
20241016,143700,13992710,4040,4040,4040,4040,113
20241016,143600,13536190,4040,4040,4040,4040,0
20241016,143500,13536190,4040,4040,4040,4040,0
20241016,143400,13536190,4040,4040,4040,4040,0
20241016,143300,13536190,4040,4040,4040,4040,0
20241016,143200,13536190,4040,4040,4040,4040,0
20241016,143100,13536190,4040,4040,4040,4040,0
20241016,143000,13536190,4040,4040,4040,4040,0
20241016,142900,13536190,4040,4040,4040,4040,0
20241016,142800,13536190,4040,4040,4040,4040,0
20241016,142700,13536190,4040,4040,4040,4040,0
20241016,142600,13536190,4040,4040,4040,4040,0
20241016,142500,13536190,4040,4040,4040,4040,0
20241016,142400,13536190,4040,4040,4040,4040,3
20241016,142300,13524070,4035,4035,4035,4035,0
20241016,142200,13524070,4035,4035,4035,4035,0
20241016,142100,13524070,4035,4035,4035,4035,0
20241016,142000,13524070,4035,4035,4035,4035,0
20241016,141900,13524070,4035,4035,4035,4035,0
20241016,141800,13524070,4035,4035,4035,4035,0
20241016,141700,13524070,4035,4035,4035,4035,0
20241016,141600,13524070,4035,4035,4035,4035,0
20241016,141500,13524070,4035,4035,4035,4035,0
20241016,141400,13524070,4035,4035,4035,4035,0
20241016,141300,13524070,4035,4035,4035,4035,58
20241016,141200,13290040,4030,4030,4030,4030,0
20241016,141100,13290040,4030,4030,4030,4030,3
20241016,141000,13277950,4025,4025,4025,4025,0
20241016,140900,13277950,4025,4025,4025,4025,0
20241016,140800,13277950,4025,4025,4025,4025,0
20241016,140700,13277950,4025,4025,4025,4025,0
20241016,140600,13277950,4025,4025,4025,4025,0
20241016,140500,13277950,4025,4025,4025,4025,0
20241016,140400,13277950,4025,4025,4025,4025,0
20241016,140300,13277950,4025,4025,4025,4025,0
20241016,140200,13277950,4025,4025,4025,4025,0
20241016,140100,13277950,4025,4025,4025,4025,0
20241016,140000,13277950,4025,4025,4025,4025,0
20241016,135900,13277950,4025,4025,4025,4025,0
20241016,135800,13277950,4025,4025,4025,4025,3
20241016,135700,13265875,4035,4035,4035,4035,122
20241016,135600,12773605,4025,4025,4025,4025,0
20241016,135500,12773605,4025,4025,4025,4025,0
20241016,135400,12773605,4025,4025,4025,4025,0
20241016,135300,12773605,4025,4025,4025,4025,0
20241016,135200,12773605,4025,4025,4025,4025,0
20241016,135100,12773605,4025,4025,4025,4025,0
20241016,135000,12773605,4025,4025,4025,4025,0
20241016,134900,12773605,4025,4025,4025,4025,0
20241016,134800,12773605,4025,4025,4025,4025,0
20241016,134700,12773605,4025,4025,4025,4025,0
20241016,134600,12773605,4025,4025,4025,4025,0
20241016,134500,12773605,4025,4025,4025,4025,3
20241016,134400,12761530,4035,4035,4035,4035,0
20241016,134300,12761530,4035,4035,4035,4035,0
20241016,134200,12761530,4035,4035,4035,4035,0
20241016,134100,12761530,4035,4035,4035,4035,0
20241016,134000,12761530,4035,4035,4035,4035,0
20241016,133900,12761530,4035,4035,4035,4035,0
20241016,133800,12761530,4035,4035,4035,4035,0
20241016,133700,12761530,4035,4035,4035,4035,0
20241016,133600,12761530,4035,4035,4035,4035,1
20241016,133500,12757495,4020,4020,4020,4020,0
20241016,133400,12757495,4020,4020,4020,4020,0
20241016,133300,12757495,4020,4020,4020,4020,0
20241016,133200,12757495,4020,4025,4025,4020,3
20241016,133100,12745425,4025,4025,4025,4025,0
20241016,133000,12745425,4025,4025,4025,4025,0
20241016,132900,12745425,4025,4025,4025,4025,0
20241016,132800,12745425,4025,4025,4025,4025,0
20241016,132700,12745425,4025,4025,4025,4025,0
20241016,132600,12745425,4025,4025,4025,4025,0
20241016,132500,12745425,4025,4025,4025,4025,0
20241016,132400,12745425,4025,4025,4025,4025,0
20241016,132300,12745425,4025,4025,4025,4025,0
20241016,132200,12745425,4025,4025,4025,4025,0
20241016,132100,12745425,4025,4025,4025,4025,0
20241016,132000,12745425,4025,4025,4025,4025,0
20241016,131900,12745425,4025,4025,4025,4025,3
20241016,131800,12733350,4020,4020,4020,4020,0
20241016,131700,12733350,4020,4020,4020,4020,0
20241016,131600,12733350,4020,4020,4020,4020,0
20241016,131500,12733350,4020,4020,4020,4020,0
20241016,131400,12733350,4020,4020,4020,4020,0
20241016,131300,12733350,4020,4020,4020,4020,0
20241016,131200,12733350,4020,4020,4020,4020,0
20241016,131100,12733350,4020,4020,4020,4020,0
20241016,131000,12733350,4020,4020,4020,4020,0
20241016,130900,12733350,4020,4020,4020,4020,0
20241016,130800,12733350,4020,4020,4020,4020,0
20241016,130700,12733350,4020,4020,4020,4020,0
20241016,130600,12733350,4020,4020,4020,4020,3
20241016,130500,12721290,4020,4020,4020,4020,0
20241016,130400,12721290,4020,4020,4020,4020,0
20241016,130300,12721290,4020,4020,4020,4020,0
20241016,130200,12721290,4020,4020,4020,4020,0
20241016,130100,12721290,4020,4020,4020,4020,0
20241016,130000,12721290,4020,4020,4020,4020,0
20241016,125900,12721290,4020,4020,4020,4020,0
20241016,125800,12721290,4020,4020,4020,4020,0
20241016,125700,12721290,4020,4020,4020,4020,0
20241016,125600,12721290,4020,4020,4020,4020,0
20241016,125500,12721290,4020,4020,4020,4020,0
20241016,125400,12721290,4020,4020,4020,4020,0
20241016,125300,12721290,4020,4020,4020,4020,3
20241016,125200,12709230,4020,4020,4020,4020,0
20241016,125100,12709230,4020,4020,4020,4020,0
20241016,125000,12709230,4020,4020,4020,4020,0
20241016,124900,12709230,4020,4020,4020,4020,0
20241016,124800,12709230,4020,4020,4020,4020,0
20241016,124700,12709230,4020,4020,4020,4020,0
20241016,124600,12709230,4020,4020,4020,4020,0
20241016,124500,12709230,4020,4020,4020,4020,0
20241016,124400,12709230,4020,4020,4020,4020,0
20241016,124300,12709230,4020,4020,4020,4020,0
20241016,124200,12709230,4020,4020,4020,4020,3
20241016,124100,12697170,4020,4020,4020,4020,0
20241016,124000,12697170,4020,4020,4020,4020,3
20241016,123900,12685110,4015,4015,4015,4015,0
20241016,123800,12685110,4015,4015,4015,4015,0
20241016,123700,12685110,4015,4015,4015,4015,0
20241016,123600,12685110,4015,4015,4015,4015,0
20241016,123500,12685110,4015,4015,4015,4015,0
20241016,123400,12685110,4015,4015,4015,4015,0
20241016,123300,12685110,4015,4015,4015,4015,0
20241016,123200,12685110,4015,4015,4015,4015,0
20241016,123100,12685110,4015,4015,4015,4015,0
20241016,123000,12685110,4015,4015,4015,4015,0
20241016,122900,12685110,4015,4015,4015,4015,0
20241016,122800,12685110,4015,4015,4015,4015,0
20241016,122700,12685110,4015,4015,4015,4015,3
20241016,122600,12673065,4015,4015,4015,4015,0
20241016,122500,12673065,4015,4015,4015,4015,0
20241016,122400,12673065,4015,4015,4015,4015,0
20241016,122300,12673065,4015,4015,4015,4015,0
20241016,122200,12673065,4015,4015,4015,4015,0
20241016,122100,12673065,4015,4015,4015,4015,0
20241016,122000,12673065,4015,4015,4015,4015,0
20241016,121900,12673065,4015,4015,4015,4015,0
20241016,121800,12673065,4015,4015,4015,4015,0
20241016,121700,12673065,4015,4015,4015,4015,0
20241016,121600,12673065,4015,4015,4015,4015,0
20241016,121500,12673065,4015,4015,4015,4015,0
20241016,121400,12673065,4015,4015,4015,4015,3
20241016,121300,12661020,4015,4015,4015,4015,0
20241016,121200,12661020,4015,4015,4015,4015,0
20241016,121100,12661020,4015,4015,4015,4015,0
20241016,121000,12661020,4015,4015,4015,4015,0
20241016,120900,12661020,4015,4015,4015,4015,0
20241016,120800,12661020,4015,4015,4015,4015,0
20241016,120700,12661020,4015,4015,4015,4015,0
20241016,120600,12661020,4015,4015,4015,4015,0
20241016,120500,12661020,4015,4015,4015,4015,0
20241016,120400,12661020,4015,4015,4015,4015,0
20241016,120300,12661020,4015,4015,4015,4015,0
20241016,120200,12661020,4015,4015,4015,4015,0
20241016,120100,12661020,4015,4015,4015,4015,3
20241016,120000,12648975,4015,4015,4015,4015,0
20241016,115900,12648975,4015,4015,4015,4015,0
20241016,115800,12648975,4015,4015,4015,4015,0
20241016,115700,12648975,4015,4015,4015,4015,0
20241016,115600,12648975,4015,4015,4015,4015,0
20241016,115500,12648975,4015,4015,4015,4015,0
20241016,115400,12648975,4015,4015,4015,4015,0
20241016,115300,12648975,4015,4015,4015,4015,8
20241016,115200,12616855,4020,4020,4020,4020,0
20241016,115100,12616855,4020,4020,4020,4020,6
20241016,115000,12592735,4020,4020,4020,4020,0
20241016,114900,12592735,4020,4020,4020,4020,0
20241016,114800,12592735,4020,4045,4045,4020,11
20241016,114700,12548315,4045,4045,4045,4045,1
20241016,114600,12544270,4020,4020,4020,4020,0
20241016,114500,12544270,4020,4020,4020,4020,5
20241016,114400,12524170,4020,4020,4020,4020,0
20241016,114300,12524170,4020,4020,4020,4020,0
20241016,114200,12524170,4020,4020,4020,4020,0
20241016,114100,12524170,4020,4020,4020,4020,0
20241016,114000,12524170,4020,4020,4020,4020,0
20241016,113900,12524170,4020,4020,4020,4020,0
20241016,113800,12524170,4020,4020,4020,4020,0
20241016,113700,12524170,4020,4020,4020,4020,0
20241016,113600,12524170,4020,4020,4020,4020,0
20241016,113500,12524170,4020,4020,4020,4020,3
20241016,113400,12512110,4020,4020,4020,4020,0
20241016,113300,12512110,4020,4020,4020,4020,0
20241016,113200,12512110,4020,4020,4020,4020,0
20241016,113100,12512110,4020,4020,4020,4020,0
20241016,113000,12512110,4020,4020,4020,4020,0
20241016,112900,12512110,4020,4020,4020,4020,0
20241016,112800,12512110,4020,4020,4020,4020,0
20241016,112700,12512110,4020,4020,4020,4020,1
20241016,112600,12508090,4050,4045,4050,4045,5
20241016,112500,12487860,4020,4020,4020,4020,0
20241016,112400,12487860,4020,4020,4020,4020,0
20241016,112300,12487860,4020,4020,4020,4020,0
20241016,112200,12487860,4020,4020,4020,4020,3
20241016,112100,12475800,4045,4045,4045,4045,0
20241016,112000,12475800,4045,4045,4045,4045,0
20241016,111900,12475800,4045,4045,4045,4045,0
20241016,111800,12475800,4045,4045,4045,4045,0
20241016,111700,12475800,4045,4045,4045,4045,0
20241016,111600,12475800,4045,4045,4045,4045,0
20241016,111500,12475800,4045,4045,4045,4045,0
20241016,111400,12475800,4045,4045,4045,4045,0
20241016,111300,12475800,4045,4045,4045,4045,0
20241016,111200,12475800,4045,4045,4045,4045,4
20241016,111100,12459620,4015,4015,4015,4015,0
20241016,111000,12459620,4015,4015,4015,4015,0
20241016,110900,12459620,4015,4015,4015,4015,3
20241016,110800,12447575,4035,4035,4035,4035,0
20241016,110700,12447575,4035,4035,4035,4035,0
20241016,110600,12447575,4035,4035,4035,4035,0
20241016,110500,12447575,4035,4035,4035,4035,0
20241016,110400,12447575,4035,4035,4035,4035,62
20241016,110300,12197405,4035,4035,4035,4035,12
20241016,110200,12148985,4035,4035,4035,4035,0
20241016,110100,12148985,4035,4035,4035,4035,1
20241016,110000,12144950,4015,4015,4015,4015,0
20241016,105900,12144950,4015,4015,4015,4015,0
20241016,105800,12144950,4015,4015,4015,4015,0
20241016,105700,12144950,4015,4015,4015,4015,0
20241016,105600,12144950,4015,4020,4020,4015,3
20241016,105500,12132895,4015,4015,4015,4015,0
20241016,105400,12132895,4015,4015,4015,4015,0
20241016,105300,12132895,4015,4015,4015,4015,0
20241016,105200,12132895,4015,4015,4015,4015,0
20241016,105100,12132895,4015,4015,4015,4015,0
20241016,105000,12132895,4015,4015,4015,4015,0
20241016,104900,12132895,4015,4015,4015,4015,0
20241016,104800,12132895,4015,4015,4015,4015,0
20241016,104700,12132895,4015,4015,4015,4015,0
20241016,104600,12132895,4015,4015,4015,4015,0
20241016,104500,12132895,4015,4015,4015,4015,0
20241016,104400,12132895,4015,4015,4015,4015,0
20241016,104300,12132895,4015,4020,4020,4015,3
20241016,104200,12120840,4015,4015,4015,4015,0
20241016,104100,12120840,4015,4015,4015,4015,0
20241016,104000,12120840,4015,4015,4015,4015,0
20241016,103900,12120840,4015,4015,4015,4015,0
20241016,103800,12120840,4015,4015,4015,4015,0
20241016,103700,12120840,4015,4015,4015,4015,0
20241016,103600,12120840,4015,4015,4015,4015,0
20241016,103500,12120840,4015,4015,4015,4015,0
20241016,103400,12120840,4015,4015,4015,4015,0
20241016,103300,12120840,4015,4015,4015,4015,0
20241016,103200,12120840,4015,4015,4015,4015,0
20241016,103100,12120840,4015,4015,4015,4015,0
20241016,103000,12120840,4015,4015,4015,4015,0
20241016,102900,12120840,4015,4015,4015,4015,0
20241016,102800,12120840,4015,4015,4015,4015,0
20241016,102700,12120840,4015,4015,4015,4015,0
20241016,102600,12120840,4015,4015,4015,4015,0
20241016,102500,12120840,4015,4015,4015,4015,0
20241016,102400,12120840,4015,4015,4015,4015,0
20241016,102300,12120840,4015,4015,4015,4015,0
20241016,102200,12120840,4015,4015,4015,4015,0
20241016,102100,12120840,4015,4015,4015,4015,0
20241016,102000,12120840,4015,4015,4015,4015,0
20241016,101900,12120840,4015,4015,4015,4015,0
20241016,101800,12120840,4015,4015,4015,4015,0
20241016,101700,12120840,4015,4015,4015,4015,0
20241016,101600,12120840,4015,4015,4015,4015,0
20241016,101500,12120840,4015,4015,4015,4015,0
20241016,101400,12120840,4015,4015,4015,4015,0
20241016,101300,12120840,4015,4015,4015,4015,0
20241016,101200,12120840,4015,4015,4015,4015,0
20241016,101100,12120840,4015,4020,4020,4015,4
20241016,101000,12104770,4000,4000,4000,4000,0
20241016,100900,12104770,4000,4000,4000,4000,0
20241016,100800,12104770,4000,4000,4000,4000,0
20241016,100700,12104770,4000,4000,4000,4000,0
20241016,100600,12104770,4000,4000,4000,4000,0
20241016,100500,12104770,4000,4000,4000,4000,0
20241016,100400,12104770,4000,4000,4000,4000,0
20241016,100300,12104770,4000,4000,4000,4000,0
20241016,100200,12104770,4000,4000,4000,4000,0
20241016,100100,12104770,4000,4000,4000,4000,0
20241016,100000,12104770,4000,4000,4000,4000,0
20241016,095900,12104770,4000,4000,4000,4000,0
20241016,095800,12104770,4000,4000,4000,4000,0
20241016,095700,12104770,4000,4000,4000,4000,0
20241016,095600,12104770,4000,4000,4000,4000,0
20241016,095500,12104770,4000,4005,4005,4000,6
20241016,095400,12080745,4000,4000,4000,4000,0
20241016,095300,12080745,4000,4000,4000,4000,0
20241016,095200,12080745,4000,4000,4000,4000,0
20241016,095100,12080745,4000,4000,4000,4000,0
20241016,095000,12080745,4000,4000,4000,4000,0
20241016,094900,12080745,4000,4000,4000,4000,0
20241016,094800,12080745,4000,4000,4000,4000,0
20241016,094700,12080745,4000,4000,4000,4000,0
20241016,094600,12080745,4000,4000,4000,4000,0
20241016,094500,12080745,4000,4000,4000,4000,0
20241016,094400,12080745,4000,4000,4000,4000,0
20241016,094300,12080745,4000,4000,4000,4000,0
20241016,094200,12080745,4000,4000,4000,4000,0
20241016,094100,12080745,4000,4000,4000,4000,0
20241016,094000,12080745,4000,4000,4000,4000,0
20241016,093900,12080745,4000,4000,4000,4000,0
20241016,093800,12080745,4000,4000,4000,4000,0
20241016,093700,12080745,4000,4000,4000,4000,0
20241016,093600,12080745,4000,4000,4000,4000,448
20241016,093500,10288745,3850,3850,3850,3850,0
20241016,093400,10288745,3850,4015,4015,3850,556
20241016,093300,8118250,4070,4070,4070,4070,0
20241016,093200,8118250,4070,4070,4070,4070,0
20241016,093100,8118250,4070,4070,4070,4070,0
20241016,093000,8118250,4070,4070,4070,4070,0
20241016,092900,8118250,4070,4070,4070,4070,0
20241016,092800,8118250,4070,4070,4070,4070,0
20241016,092700,8118250,4070,4070,4070,4070,0
20241016,092600,8118250,4070,4070,4070,4070,0
20241016,092500,8118250,4070,4070,4070,4070,0
20241016,092400,8118250,4070,4070,4070,4070,0
20241016,092300,8118250,4070,4070,4070,4070,0
20241016,092200,8118250,4070,4070,4070,4070,0
20241016,092100,8118250,4070,4070,4070,4070,0
20241016,092000,8118250,4070,4070,4070,4070,0
20241016,091900,8118250,4070,4015,4070,4010,138
20241016,091800,7562590,4020,4020,4020,4020,0
20241016,091700,7562590,4020,4020,4020,4020,0
20241016,091600,7562590,4020,4020,4020,4020,380
20241016,091500,6034990,4020,4020,4020,4020,28
20241016,091400,5922430,4070,4070,4070,4070,0
20241016,091300,5922430,4070,4070,4070,4070,0
20241016,091200,5922430,4070,4070,4070,4070,0
20241016,091100,5922430,4070,4070,4070,4070,0
20241016,091000,5922430,4070,4070,4070,4070,0
20241016,090900,5922430,4070,4070,4070,4070,0
20241016,090800,5922430,4070,4070,4070,4070,0
20241016,090700,5922430,4070,4070,4070,4070,0
20241016,090600,5922430,4070,4035,4070,4035,8
20241016,090500,5889975,4035,4035,4035,4035,0
20241016,090400,5889975,4035,4035,4035,4035,0
20241016,090300,5889975,4035,4035,4035,4035,25
20241016,090200,5789100,4045,4045,4045,4045,0
20241016,090100,5789100,4045,4045,4045,4045,285
20241016,090000,4636275,4070,4070,4070,4070,1030