KissMeData/246720/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,205500,40738100,4570,4570,4570,4570,169
20241014,205400,40738100,4570,4570,4570,4570,0
20241014,205300,40738100,4570,4570,4570,4570,0
20241014,205200,40738100,4570,4570,4570,4570,0
20241014,205100,40738100,4570,4570,4570,4570,0
20241014,205000,40738100,4570,4570,4570,4570,0
20241014,204900,40738100,4570,4570,4570,4570,0
20241014,204800,40738100,4570,4570,4570,4570,0
20241014,204700,40738100,4570,4570,4570,4570,0
20241014,204600,40738100,4570,4570,4570,4570,0
20241014,204500,40738100,4570,4570,4570,4570,0
20241014,204400,40738100,4570,4570,4570,4570,0
20241014,204300,40738100,4570,4570,4570,4570,0
20241014,204200,40738100,4570,4570,4570,4570,0
20241014,204100,40738100,4570,4570,4570,4570,0
20241014,204000,40738100,4570,4570,4570,4570,0
20241014,203900,40738100,4570,4570,4570,4570,0
20241014,203800,40738100,4570,4570,4570,4570,0
20241014,203700,40738100,4570,4570,4570,4570,0
20241014,203600,40738100,4570,4570,4570,4570,0
20241014,203500,40738100,4570,4570,4570,4570,0
20241014,203400,40738100,4570,4570,4570,4570,0
20241014,203300,40738100,4570,4570,4570,4570,0
20241014,203200,40738100,4570,4570,4570,4570,0
20241014,203100,40738100,4570,4570,4570,4570,0
20241014,203000,40738100,4570,4570,4570,4570,0
20241014,202900,40738100,4570,4570,4570,4570,0
20241014,202800,40738100,4570,4570,4570,4570,0
20241014,202700,40738100,4570,4570,4570,4570,0
20241014,202600,40738100,4570,4570,4570,4570,0
20241014,202500,40738100,4570,4570,4570,4570,169
20241014,202400,40738100,4570,4570,4570,4570,0
20241014,202300,40738100,4570,4570,4570,4570,0
20241014,202200,40738100,4570,4570,4570,4570,0
20241014,202100,40738100,4570,4570,4570,4570,0
20241014,202000,40738100,4570,4570,4570,4570,0
20241014,201900,40738100,4570,4570,4570,4570,0
20241014,201800,40738100,4570,4570,4570,4570,0
20241014,201700,40738100,4570,4570,4570,4570,0
20241014,201600,40738100,4570,4570,4570,4570,0
20241014,201500,40738100,4570,4570,4570,4570,0
20241014,201400,40738100,4570,4570,4570,4570,0
20241014,201300,40738100,4570,4570,4570,4570,0
20241014,201200,40738100,4570,4570,4570,4570,0
20241014,201100,40738100,4570,4570,4570,4570,0
20241014,201000,40738100,4570,4570,4570,4570,0
20241014,200900,40738100,4570,4570,4570,4570,0
20241014,200800,40738100,4570,4570,4570,4570,0
20241014,200700,40738100,4570,4570,4570,4570,0
20241014,200600,40738100,4570,4570,4570,4570,0
20241014,200500,40738100,4570,4570,4570,4570,0
20241014,200400,40738100,4570,4570,4570,4570,0
20241014,200300,40738100,4570,4570,4570,4570,0
20241014,200200,40738100,4570,4570,4570,4570,0
20241014,200100,40738100,4570,4570,4570,4570,0
20241014,200000,40738100,4570,4570,4570,4570,0
20241014,195900,40738100,4570,4570,4570,4570,0
20241014,195800,40738100,4570,4570,4570,4570,0
20241014,195700,40738100,4570,4570,4570,4570,0
20241014,195600,40738100,4570,4570,4570,4570,0
20241014,195500,40738100,4570,4570,4570,4570,169
20241014,195400,40738100,4570,4570,4570,4570,0
20241014,195300,40738100,4570,4570,4570,4570,0
20241014,195200,40738100,4570,4570,4570,4570,0
20241014,195100,40738100,4570,4570,4570,4570,0
20241014,195000,40738100,4570,4570,4570,4570,0
20241014,194900,40738100,4570,4570,4570,4570,0
20241014,194800,40738100,4570,4570,4570,4570,0
20241014,194700,40738100,4570,4570,4570,4570,0
20241014,194600,40738100,4570,4570,4570,4570,0
20241014,194500,40738100,4570,4570,4570,4570,0
20241014,194400,40738100,4570,4570,4570,4570,0
20241014,194300,40738100,4570,4570,4570,4570,0
20241014,194200,40738100,4570,4570,4570,4570,0
20241014,194100,40738100,4570,4570,4570,4570,0
20241014,194000,40738100,4570,4570,4570,4570,0
20241014,193900,40738100,4570,4570,4570,4570,0
20241014,193800,40738100,4570,4570,4570,4570,0
20241014,193700,40738100,4570,4570,4570,4570,0
20241014,193600,40738100,4570,4570,4570,4570,0
20241014,193500,40738100,4570,4570,4570,4570,0
20241014,193400,40738100,4570,4570,4570,4570,0
20241014,193300,40738100,4570,4570,4570,4570,0
20241014,193200,40738100,4570,4570,4570,4570,0
20241014,193100,40738100,4570,4570,4570,4570,0
20241014,193000,40738100,4570,4570,4570,4570,0
20241014,192900,40738100,4570,4570,4570,4570,0
20241014,192800,40738100,4570,4570,4570,4570,0
20241014,192700,40738100,4570,4570,4570,4570,0
20241014,192600,40738100,4570,4570,4570,4570,0
20241014,192500,40738100,4570,4570,4570,4570,169
20241014,192400,40738100,4570,4570,4570,4570,0
20241014,192300,40738100,4570,4570,4570,4570,0
20241014,192200,40738100,4570,4570,4570,4570,0
20241014,192100,40738100,4570,4570,4570,4570,0
20241014,192000,40738100,4570,4570,4570,4570,0
20241014,191900,40738100,4570,4570,4570,4570,0
20241014,191800,40738100,4570,4570,4570,4570,0
20241014,191700,40738100,4570,4570,4570,4570,0
20241014,191600,40738100,4570,4570,4570,4570,0
20241014,191500,40738100,4570,4570,4570,4570,0
20241014,191400,40738100,4570,4570,4570,4570,0
20241014,191300,40738100,4570,4570,4570,4570,0
20241014,191200,40738100,4570,4570,4570,4570,0
20241014,191100,40738100,4570,4570,4570,4570,0
20241014,191000,40738100,4570,4570,4570,4570,0
20241014,190900,40738100,4570,4570,4570,4570,0
20241014,190800,40738100,4570,4570,4570,4570,0
20241014,190700,40738100,4570,4570,4570,4570,0
20241014,190600,40738100,4570,4570,4570,4570,0
20241014,190500,40738100,4570,4570,4570,4570,0
20241014,190400,40738100,4570,4570,4570,4570,0
20241014,190300,40738100,4570,4570,4570,4570,0
20241014,190200,40738100,4570,4570,4570,4570,0
20241014,190100,40738100,4570,4570,4570,4570,0
20241014,190000,40738100,4570,4570,4570,4570,0
20241014,185900,40738100,4570,4570,4570,4570,0
20241014,185800,40738100,4570,4570,4570,4570,0
20241014,185700,40738100,4570,4570,4570,4570,0
20241014,185600,40738100,4570,4570,4570,4570,0
20241014,185500,40738100,4570,4570,4570,4570,169
20241014,185400,40738100,4570,4570,4570,4570,0
20241014,185300,40738100,4570,4570,4570,4570,0
20241014,185200,40738100,4570,4570,4570,4570,0
20241014,185100,40738100,4570,4570,4570,4570,0
20241014,185000,40738100,4570,4570,4570,4570,0
20241014,184900,40738100,4570,4570,4570,4570,0
20241014,184800,40738100,4570,4570,4570,4570,0
20241014,184700,40738100,4570,4570,4570,4570,0
20241014,184600,40738100,4570,4570,4570,4570,0
20241014,184500,40738100,4570,4570,4570,4570,0
20241014,184400,40738100,4570,4570,4570,4570,0
20241014,184300,40738100,4570,4570,4570,4570,0
20241014,184200,40738100,4570,4570,4570,4570,0
20241014,184100,40738100,4570,4570,4570,4570,0
20241014,184000,40738100,4570,4570,4570,4570,0
20241014,183900,40738100,4570,4570,4570,4570,0
20241014,183800,40738100,4570,4570,4570,4570,0
20241014,183700,40738100,4570,4570,4570,4570,0
20241014,183600,40738100,4570,4570,4570,4570,0
20241014,183500,40738100,4570,4570,4570,4570,0
20241014,183400,40738100,4570,4570,4570,4570,0
20241014,183300,40738100,4570,4570,4570,4570,0
20241014,183200,40738100,4570,4570,4570,4570,0
20241014,183100,40738100,4570,4570,4570,4570,0
20241014,183000,40738100,4570,4570,4570,4570,0
20241014,182900,40738100,4570,4570,4570,4570,0
20241014,182800,40738100,4570,4570,4570,4570,0
20241014,182700,40738100,4570,4570,4570,4570,0
20241014,182600,40738100,4570,4570,4570,4570,0
20241014,182500,40738100,4570,4570,4570,4570,169
20241014,182400,40738100,4570,4570,4570,4570,0
20241014,182300,40738100,4570,4570,4570,4570,0
20241014,182200,40738100,4570,4570,4570,4570,0
20241014,182100,40738100,4570,4570,4570,4570,0
20241014,182000,40738100,4570,4570,4570,4570,0
20241014,181900,40738100,4570,4570,4570,4570,0
20241014,181800,40738100,4570,4570,4570,4570,0
20241014,181700,40738100,4570,4570,4570,4570,0
20241014,181600,40738100,4570,4570,4570,4570,0
20241014,181500,40738100,4570,4570,4570,4570,0
20241014,181400,40738100,4570,4570,4570,4570,0
20241014,181300,40738100,4570,4570,4570,4570,0
20241014,181200,40738100,4570,4570,4570,4570,0
20241014,181100,40738100,4570,4570,4570,4570,0
20241014,181000,40738100,4570,4570,4570,4570,0
20241014,180900,40738100,4570,4570,4570,4570,0
20241014,180800,40738100,4570,4570,4570,4570,0
20241014,180700,40738100,4570,4570,4570,4570,0
20241014,180600,40738100,4570,4570,4570,4570,0
20241014,180500,40738100,4570,4570,4570,4570,0
20241014,180400,40738100,4570,4570,4570,4570,0
20241014,180300,40738100,4570,4570,4570,4570,0
20241014,180200,40738100,4570,4570,4570,4570,0
20241014,180100,40738100,4570,4570,4570,4570,0
20241014,180000,40738100,4570,4570,4570,4570,0
20241014,175900,40738100,4570,4570,4570,4570,0
20241014,175800,40738100,4570,4570,4570,4570,0
20241014,175700,40738100,4570,4570,4570,4570,0
20241014,175600,40738100,4570,4570,4570,4570,0
20241014,175500,40738100,4570,4570,4570,4570,169
20241014,175400,40738100,4570,4570,4570,4570,0
20241014,175300,40738100,4570,4570,4570,4570,0
20241014,175200,40738100,4570,4570,4570,4570,0
20241014,175100,40738100,4570,4570,4570,4570,0
20241014,175000,40738100,4570,4570,4570,4570,0
20241014,174900,40738100,4570,4570,4570,4570,0
20241014,174800,40738100,4570,4570,4570,4570,0
20241014,174700,40738100,4570,4570,4570,4570,0
20241014,174600,40738100,4570,4570,4570,4570,0
20241014,174500,40738100,4570,4570,4570,4570,0
20241014,174400,40738100,4570,4570,4570,4570,0
20241014,174300,40738100,4570,4570,4570,4570,0
20241014,174200,40738100,4570,4570,4570,4570,0
20241014,174100,40738100,4570,4570,4570,4570,0
20241014,174000,40738100,4570,4570,4570,4570,0
20241014,173900,40738100,4570,4570,4570,4570,0
20241014,173800,40738100,4570,4570,4570,4570,0
20241014,173700,40738100,4570,4570,4570,4570,0
20241014,173600,40738100,4570,4570,4570,4570,0
20241014,173500,40738100,4570,4570,4570,4570,0
20241014,173400,40738100,4570,4570,4570,4570,0
20241014,173300,40738100,4570,4570,4570,4570,0
20241014,173200,40738100,4570,4570,4570,4570,0
20241014,173100,40738100,4570,4570,4570,4570,0
20241014,173000,40738100,4570,4570,4570,4570,0
20241014,172900,40738100,4570,4570,4570,4570,0
20241014,172800,40738100,4570,4570,4570,4570,0
20241014,172700,40738100,4570,4570,4570,4570,0
20241014,172600,40738100,4570,4570,4570,4570,0
20241014,172500,40738100,4570,4570,4570,4570,169
20241014,172400,40738100,4570,4570,4570,4570,0
20241014,172300,40738100,4570,4570,4570,4570,0
20241014,172200,40738100,4570,4570,4570,4570,0
20241014,172100,40738100,4570,4570,4570,4570,0
20241014,172000,40738100,4570,4570,4570,4570,0
20241014,171900,40738100,4570,4570,4570,4570,0
20241014,171800,40738100,4570,4570,4570,4570,0
20241014,171700,40738100,4570,4570,4570,4570,0
20241014,171600,40738100,4570,4570,4570,4570,0
20241014,171500,40738100,4570,4570,4570,4570,0
20241014,171400,40738100,4570,4570,4570,4570,0
20241014,171300,40738100,4570,4570,4570,4570,0
20241014,171200,40738100,4570,4570,4570,4570,0
20241014,171100,40738100,4570,4570,4570,4570,0
20241014,171000,40738100,4570,4570,4570,4570,0
20241014,170900,40738100,4570,4570,4570,4570,0
20241014,170800,40738100,4570,4570,4570,4570,0
20241014,170700,40738100,4570,4570,4570,4570,0
20241014,170600,40738100,4570,4570,4570,4570,0
20241014,170500,40738100,4570,4570,4570,4570,0
20241014,170400,40738100,4570,4570,4570,4570,0
20241014,170300,40738100,4570,4570,4570,4570,0
20241014,170200,40738100,4570,4570,4570,4570,0
20241014,170100,40738100,4570,4570,4570,4570,0
20241014,170000,40738100,4570,4570,4570,4570,0
20241014,165900,40738100,4570,4570,4570,4570,0
20241014,165800,40738100,4570,4570,4570,4570,0
20241014,165700,40738100,4570,4570,4570,4570,0
20241014,165600,40738100,4570,4570,4570,4570,0
20241014,165500,40738100,4570,4570,4570,4570,169
20241014,165400,40738100,4570,4570,4570,4570,0
20241014,165300,40738100,4570,4570,4570,4570,0
20241014,165200,40738100,4570,4570,4570,4570,0
20241014,165100,40738100,4570,4570,4570,4570,0
20241014,165000,40738100,4570,4570,4570,4570,0
20241014,164900,40738100,4570,4570,4570,4570,0
20241014,164800,40738100,4570,4570,4570,4570,0
20241014,164700,40738100,4570,4570,4570,4570,0
20241014,164600,40738100,4570,4570,4570,4570,0
20241014,164500,40738100,4570,4570,4570,4570,0
20241014,164400,40738100,4570,4570,4570,4570,0
20241014,164300,40738100,4570,4570,4570,4570,0
20241014,164200,40738100,4570,4570,4570,4570,0
20241014,164100,40738100,4570,4570,4570,4570,0
20241014,164000,40738100,4570,4570,4570,4570,0
20241014,163900,40738100,4570,4570,4570,4570,0
20241014,163800,40738100,4570,4570,4570,4570,0
20241014,163700,40738100,4570,4570,4570,4570,0
20241014,163600,40738100,4570,4570,4570,4570,0
20241014,163500,40738100,4570,4570,4570,4570,0
20241014,163400,40738100,4570,4570,4570,4570,0
20241014,163300,40738100,4570,4570,4570,4570,0
20241014,163200,40738100,4570,4570,4570,4570,0
20241014,163100,40738100,4570,4570,4570,4570,0
20241014,163000,40738100,4570,4570,4570,4570,0
20241014,162900,40738100,4570,4570,4570,4570,0
20241014,162800,40738100,4570,4570,4570,4570,0
20241014,162700,40738100,4570,4570,4570,4570,0
20241014,162600,40738100,4570,4570,4570,4570,0
20241014,162500,40738100,4570,4570,4570,4570,169
20241014,162400,40738100,4570,4570,4570,4570,0
20241014,162300,40738100,4570,4570,4570,4570,0
20241014,162200,40738100,4570,4570,4570,4570,0
20241014,162100,40738100,4570,4570,4570,4570,0
20241014,162000,40738100,4570,4570,4570,4570,0
20241014,161900,40738100,4570,4570,4570,4570,0
20241014,161800,40738100,4570,4570,4570,4570,0
20241014,161700,40738100,4570,4570,4570,4570,0
20241014,161600,40738100,4570,4570,4570,4570,0
20241014,161500,40738100,4570,4570,4570,4570,0
20241014,161400,40738100,4570,4570,4570,4570,0
20241014,161300,40738100,4570,4570,4570,4570,0
20241014,161200,40738100,4570,4570,4570,4570,0
20241014,161100,40738100,4570,4570,4570,4570,0
20241014,161000,40738100,4570,4570,4570,4570,0
20241014,160900,40738100,4570,4570,4570,4570,0
20241014,160800,40738100,4570,4570,4570,4570,0
20241014,160700,40738100,4570,4570,4570,4570,0
20241014,160600,40738100,4570,4570,4570,4570,0
20241014,160500,40738100,4570,4570,4570,4570,0
20241014,160400,40738100,4570,4570,4570,4570,0
20241014,160300,40738100,4570,4570,4570,4570,0
20241014,160200,40738100,4570,4570,4570,4570,0
20241014,160100,40738100,4570,4570,4570,4570,0
20241014,160000,40738100,4570,4570,4570,4570,0
20241014,155900,40738100,4570,4570,4570,4570,0
20241014,155800,40738100,4570,4570,4570,4570,0
20241014,155700,40738100,4570,4570,4570,4570,0
20241014,155600,40738100,4570,4570,4570,4570,0
20241014,155500,40738100,4570,4570,4570,4570,169
20241014,155400,40738100,4570,4570,4570,4570,0
20241014,155300,40738100,4570,4570,4570,4570,0
20241014,155200,40738100,4570,4570,4570,4570,0
20241014,155100,40738100,4570,4570,4570,4570,0
20241014,155000,40738100,4570,4570,4570,4570,0
20241014,154900,40738100,4570,4570,4570,4570,0
20241014,154800,40738100,4570,4570,4570,4570,0
20241014,154700,40738100,4570,4570,4570,4570,0
20241014,154600,40738100,4570,4570,4570,4570,0
20241014,154500,40738100,4570,4570,4570,4570,0
20241014,154400,40738100,4570,4570,4570,4570,0
20241014,154300,40738100,4570,4570,4570,4570,0
20241014,154200,40738100,4570,4570,4570,4570,0
20241014,154100,40738100,4570,4570,4570,4570,0
20241014,154000,40738100,4570,4570,4570,4570,0
20241014,153900,40738100,4570,4570,4570,4570,0
20241014,153800,40738100,4570,4570,4570,4570,0
20241014,153700,40738100,4570,4570,4570,4570,0
20241014,153600,40738100,4570,4570,4570,4570,0
20241014,153500,40738100,4570,4570,4570,4570,0
20241014,153400,40738100,4570,4570,4570,4570,0
20241014,153300,40738100,4570,4570,4570,4570,0
20241014,153200,40738100,4570,4570,4570,4570,0
20241014,153100,40738100,4570,4570,4570,4570,0
20241014,153000,40738100,4570,4570,4570,4570,169
20241014,152900,39965770,4570,4570,4570,4570,0
20241014,152800,39965770,4570,4570,4570,4570,0
20241014,152700,39965770,4570,4570,4570,4570,0
20241014,152600,39965770,4570,4570,4570,4570,0
20241014,152500,39965770,4570,4570,4570,4570,0
20241014,152400,39965770,4570,4570,4570,4570,0
20241014,152300,39965770,4570,4570,4570,4570,0
20241014,152200,39965770,4570,4570,4570,4570,0
20241014,152100,39965770,4570,4570,4570,4570,0
20241014,152000,39965770,4570,4570,4570,4570,0
20241014,151900,39965770,4570,4570,4570,4570,0
20241014,151800,39965770,4570,4570,4570,4570,0
20241014,151700,39965770,4570,4570,4570,4570,0
20241014,151600,39965770,4570,4570,4570,4570,0
20241014,151500,39965770,4570,4570,4570,4570,100
20241014,151400,39508770,4570,4570,4570,4570,0
20241014,151300,39508770,4570,4570,4570,4570,0
20241014,151200,39508770,4570,4570,4570,4570,0
20241014,151100,39508770,4570,4570,4570,4570,1
20241014,151000,39504200,4575,4575,4575,4575,0
20241014,150900,39504200,4575,4575,4575,4575,0
20241014,150800,39504200,4575,4575,4575,4575,0
20241014,150700,39504200,4575,4575,4575,4575,0
20241014,150600,39504200,4575,4575,4575,4575,0
20241014,150500,39504200,4575,4575,4575,4575,0
20241014,150400,39504200,4575,4575,4575,4575,1
20241014,150300,39499625,4580,4580,4580,4580,0
20241014,150200,39499625,4580,4580,4580,4580,0
20241014,150100,39499625,4580,4580,4580,4580,0
20241014,150000,39499625,4580,4580,4580,4580,0
20241014,145900,39499625,4580,4580,4580,4580,0
20241014,145800,39499625,4580,4580,4580,4580,0
20241014,145700,39499625,4580,4580,4580,4580,0
20241014,145600,39499625,4580,4580,4580,4580,0
20241014,145500,39499625,4580,4580,4580,4580,1
20241014,145400,39495045,4585,4575,4585,4575,450
20241014,145300,37431845,4585,4585,4585,4585,0
20241014,145200,37431845,4585,4585,4585,4585,0
20241014,145100,37431845,4585,4585,4585,4585,0
20241014,145000,37431845,4585,4580,4585,4580,12
20241014,144900,37376830,4575,4575,4575,4575,0
20241014,144800,37376830,4575,4575,4575,4575,1
20241014,144700,37372255,4560,4560,4560,4560,1
20241014,144600,37367695,4525,4525,4525,4525,0
20241014,144500,37367695,4525,4525,4525,4525,0
20241014,144400,37367695,4525,4540,4540,4525,128
20241014,144300,36786830,4575,4575,4575,4575,0
20241014,144200,36786830,4575,4575,4575,4575,0
20241014,144100,36786830,4575,4575,4575,4575,0
20241014,144000,36786830,4575,4575,4575,4575,0
20241014,143900,36786830,4575,4575,4575,4575,0
20241014,143800,36786830,4575,4575,4575,4575,0
20241014,143700,36786830,4575,4575,4575,4575,0
20241014,143600,36786830,4575,4575,4575,4575,0
20241014,143500,36786830,4575,4575,4575,4575,0
20241014,143400,36786830,4575,4575,4575,4575,0
20241014,143300,36786830,4575,4575,4575,4575,0
20241014,143200,36786830,4575,4575,4575,4575,30
20241014,143100,36649580,4575,4575,4575,4575,0
20241014,143000,36649580,4575,4575,4575,4575,0
20241014,142900,36649580,4575,4575,4575,4575,0
20241014,142800,36649580,4575,4575,4575,4575,0
20241014,142700,36649580,4575,4575,4575,4575,0
20241014,142600,36649580,4575,4575,4575,4575,4
20241014,142500,36631280,4575,4575,4575,4575,50
20241014,142400,36402530,4575,4575,4575,4575,1
20241014,142300,36397955,4540,4575,4580,4540,70
20241014,142200,36079770,4580,4580,4580,4580,14
20241014,142100,36015650,4585,4585,4585,4585,10
20241014,142000,35969800,4585,4585,4585,4585,20
20241014,141900,35878100,4590,4575,4590,4575,21
20241014,141800,35781755,4575,4575,4575,4575,1
20241014,141700,35777180,4575,4575,4575,4575,3
20241014,141600,35763455,4575,4575,4575,4575,0
20241014,141500,35763455,4575,4575,4575,4575,50
20241014,141400,35534705,4575,4575,4575,4575,0
20241014,141300,35534705,4575,4575,4575,4575,0
20241014,141200,35534705,4575,4575,4575,4575,0
20241014,141100,35534705,4575,4575,4575,4575,0
20241014,141000,35534705,4575,4575,4575,4575,0
20241014,140900,35534705,4575,4575,4575,4575,0
20241014,140800,35534705,4575,4575,4575,4575,0
20241014,140700,35534705,4575,4575,4575,4575,0
20241014,140600,35534705,4575,4575,4575,4575,0
20241014,140500,35534705,4575,4575,4575,4575,0
20241014,140400,35534705,4575,4575,4575,4575,0
20241014,140300,35534705,4575,4575,4575,4575,0
20241014,140200,35534705,4575,4575,4575,4575,0
20241014,140100,35534705,4575,4575,4575,4575,0
20241014,140000,35534705,4575,4575,4575,4575,2
20241014,135900,35525555,4575,4575,4575,4575,0
20241014,135800,35525555,4575,4575,4575,4575,0
20241014,135700,35525555,4575,4575,4575,4575,0
20241014,135600,35525555,4575,4550,4575,4550,6
20241014,135500,35498180,4545,4530,4545,4530,310
20241014,135400,34093850,4520,4520,4520,4520,0
20241014,135300,34093850,4520,4520,4520,4520,0
20241014,135200,34093850,4520,4520,4520,4520,0
20241014,135100,34093850,4520,4520,4520,4520,0
20241014,135000,34093850,4520,4520,4520,4520,132
20241014,134900,33497210,4530,4530,4530,4530,0
20241014,134800,33497210,4530,4530,4530,4530,0
20241014,134700,33497210,4530,4530,4530,4530,0
20241014,134600,33497210,4530,4525,4530,4525,68
20241014,134500,33189505,4525,4525,4525,4525,0
20241014,134400,33189505,4525,4525,4525,4525,0
20241014,134300,33189505,4525,4525,4525,4525,0
20241014,134200,33189505,4525,4525,4525,4525,0
20241014,134100,33189505,4525,4525,4525,4525,3
20241014,134000,33175930,4525,4525,4525,4525,0
20241014,133900,33175930,4525,4530,4530,4525,60
20241014,133800,32904380,4530,4540,4540,4530,261
20241014,133700,31722030,4545,4545,4545,4545,0
20241014,133600,31722030,4545,4545,4545,4545,0
20241014,133500,31722030,4545,4545,4545,4545,0
20241014,133400,31722030,4545,4545,4545,4545,0
20241014,133300,31722030,4545,4545,4545,4545,0
20241014,133200,31722030,4545,4545,4545,4545,0
20241014,133100,31722030,4545,4545,4545,4545,0
20241014,133000,31722030,4545,4545,4545,4545,0
20241014,132900,31722030,4545,4545,4545,4545,0
20241014,132800,31722030,4545,4545,4545,4545,0
20241014,132700,31722030,4545,4545,4545,4545,0
20241014,132600,31722030,4545,4545,4545,4545,0
20241014,132500,31722030,4545,4545,4545,4545,0
20241014,132400,31722030,4545,4545,4545,4545,0
20241014,132300,31722030,4545,4545,4545,4545,0
20241014,132200,31722030,4545,4545,4545,4545,0
20241014,132100,31722030,4545,4545,4545,4545,0
20241014,132000,31722030,4545,4545,4545,4545,0
20241014,131900,31722030,4545,4545,4545,4545,0
20241014,131800,31722030,4545,4545,4545,4545,0
20241014,131700,31722030,4545,4545,4545,4545,0
20241014,131600,31722030,4545,4545,4545,4545,0
20241014,131500,31722030,4545,4545,4545,4545,39
20241014,131400,31544775,4575,4575,4575,4575,0
20241014,131300,31544775,4575,4575,4575,4575,0
20241014,131200,31544775,4575,4575,4575,4575,0
20241014,131100,31544775,4575,4575,4575,4575,0
20241014,131000,31544775,4575,4575,4575,4575,0
20241014,130900,31544775,4575,4575,4575,4575,0
20241014,130800,31544775,4575,4575,4575,4575,0
20241014,130700,31544775,4575,4575,4575,4575,0
20241014,130600,31544775,4575,4575,4575,4575,3
20241014,130500,31531050,4575,4575,4575,4575,0
20241014,130400,31531050,4575,4575,4575,4575,0
20241014,130300,31531050,4575,4575,4575,4575,0
20241014,130200,31531050,4575,4575,4575,4575,0
20241014,130100,31531050,4575,4575,4575,4575,0
20241014,130000,31531050,4575,4575,4575,4575,0
20241014,125900,31531050,4575,4575,4575,4575,4
20241014,125800,31512750,4575,4575,4575,4575,0
20241014,125700,31512750,4575,4575,4575,4575,0
20241014,125600,31512750,4575,4575,4575,4575,0
20241014,125500,31512750,4575,4575,4575,4575,0
20241014,125400,31512750,4575,4575,4575,4575,0
20241014,125300,31512750,4575,4575,4575,4575,0
20241014,125200,31512750,4575,4575,4575,4575,10
20241014,125100,31467000,4585,4585,4585,4585,0
20241014,125000,31467000,4585,4585,4585,4585,0
20241014,124900,31467000,4585,4585,4585,4585,0
20241014,124800,31467000,4585,4585,4585,4585,0
20241014,124700,31467000,4585,4585,4585,4585,0
20241014,124600,31467000,4585,4585,4585,4585,0
20241014,124500,31467000,4585,4585,4585,4585,0
20241014,124400,31467000,4585,4585,4585,4585,0
20241014,124300,31467000,4585,4585,4585,4585,0
20241014,124200,31467000,4585,4585,4585,4585,0
20241014,124100,31467000,4585,4585,4585,4585,0
20241014,124000,31467000,4585,4585,4585,4585,0
20241014,123900,31467000,4585,4585,4585,4585,0
20241014,123800,31467000,4585,4585,4585,4585,0
20241014,123700,31467000,4585,4555,4585,4555,100
20241014,123600,31009260,4550,4550,4550,4550,0
20241014,123500,31009260,4550,4550,4550,4550,0
20241014,123400,31009260,4550,4550,4550,4550,1
20241014,123300,31004710,4525,4525,4525,4525,0
20241014,123200,31004710,4525,4525,4525,4525,0
20241014,123100,31004710,4525,4525,4525,4525,0
20241014,123000,31004710,4525,4525,4525,4525,0
20241014,122900,31004710,4525,4525,4525,4525,0
20241014,122800,31004710,4525,4525,4525,4525,0
20241014,122700,31004710,4525,4535,4535,4525,132
20241014,122600,30407100,4540,4540,4540,4540,18
20241014,122500,30325380,4550,4550,4550,4550,0
20241014,122400,30325380,4550,4550,4550,4550,0
20241014,122300,30325380,4550,4550,4550,4550,0
20241014,122200,30325380,4550,4550,4550,4550,0
20241014,122100,30325380,4550,4550,4550,4550,0
20241014,122000,30325380,4550,4550,4550,4550,0
20241014,121900,30325380,4550,4550,4550,4550,0
20241014,121800,30325380,4550,4550,4550,4550,0
20241014,121700,30325380,4550,4550,4550,4550,0
20241014,121600,30325380,4550,4550,4550,4550,0
20241014,121500,30325380,4550,4550,4550,4550,0
20241014,121400,30325380,4550,4560,4560,4550,175
20241014,121300,29528820,4590,4590,4590,4590,0
20241014,121200,29528820,4590,4590,4590,4590,0
20241014,121100,29528820,4590,4590,4590,4590,0
20241014,121000,29528820,4590,4590,4590,4590,0
20241014,120900,29528820,4590,4590,4590,4590,0
20241014,120800,29528820,4590,4590,4590,4590,0
20241014,120700,29528820,4590,4590,4590,4590,0
20241014,120600,29528820,4590,4590,4590,4590,0
20241014,120500,29528820,4590,4590,4590,4590,0
20241014,120400,29528820,4590,4590,4590,4590,0
20241014,120300,29528820,4590,4590,4590,4590,0
20241014,120200,29528820,4590,4590,4590,4590,0
20241014,120100,29528820,4590,4590,4590,4590,0
20241014,120000,29528820,4590,4590,4590,4590,0
20241014,115900,29528820,4590,4590,4590,4590,0
20241014,115800,29528820,4590,4590,4590,4590,0
20241014,115700,29528820,4590,4590,4590,4590,0
20241014,115600,29528820,4590,4560,4590,4560,11
20241014,115500,29478630,4605,4605,4605,4605,0
20241014,115400,29478630,4605,4605,4605,4605,0
20241014,115300,29478630,4605,4605,4605,4605,0
20241014,115200,29478630,4605,4605,4605,4605,0
20241014,115100,29478630,4605,4605,4605,4605,0
20241014,115000,29478630,4605,4605,4605,4605,0
20241014,114900,29478630,4605,4605,4605,4605,0
20241014,114800,29478630,4605,4605,4605,4605,0
20241014,114700,29478630,4605,4605,4605,4605,0
20241014,114600,29478630,4605,4605,4605,4605,0
20241014,114500,29478630,4605,4605,4605,4605,0
20241014,114400,29478630,4605,4605,4605,4605,0
20241014,114300,29478630,4605,4605,4605,4605,0
20241014,114200,29478630,4605,4605,4605,4605,0
20241014,114100,29478630,4605,4605,4605,4605,0
20241014,114000,29478630,4605,4600,4605,4600,35
20241014,113900,29317460,4605,4580,4605,4580,100
20241014,113800,28858115,4590,4590,4590,4590,0
20241014,113700,28858115,4590,4590,4590,4590,0
20241014,113600,28858115,4590,4590,4590,4590,0
20241014,113500,28858115,4590,4590,4590,4590,0
20241014,113400,28858115,4590,4590,4590,4590,0
20241014,113300,28858115,4590,4590,4590,4590,0
20241014,113200,28858115,4590,4590,4590,4590,0
20241014,113100,28858115,4590,4575,4590,4575,13
20241014,113000,28798580,4575,4575,4575,4575,0
20241014,112900,28798580,4575,4575,4575,4575,0
20241014,112800,28798580,4575,4575,4575,4575,0
20241014,112700,28798580,4575,4550,4575,4550,171
20241014,112600,28020505,4590,4590,4590,4590,0
20241014,112500,28020505,4590,4590,4590,4590,0
20241014,112400,28020505,4590,4590,4590,4590,0
20241014,112300,28020505,4590,4590,4590,4590,0
20241014,112200,28020505,4590,4590,4590,4590,0
20241014,112100,28020505,4590,4590,4590,4590,0
20241014,112000,28020505,4590,4590,4590,4590,0
20241014,111900,28020505,4590,4580,4590,4580,100
20241014,111800,27561875,4590,4585,4590,4585,500
20241014,111700,25267615,4550,4580,4590,4550,502
20241014,111600,22963660,4580,4580,4580,4580,0
20241014,111500,22963660,4580,4580,4580,4580,0
20241014,111400,22963660,4580,4580,4580,4580,0
20241014,111300,22963660,4580,4580,4580,4580,0
20241014,111200,22963660,4580,4550,4580,4550,207
20241014,111100,22021780,4580,4580,4580,4580,0
20241014,111000,22021780,4580,4580,4580,4580,0
20241014,110900,22021780,4580,4580,4580,4580,0
20241014,110800,22021780,4580,4580,4580,4580,0
20241014,110700,22021780,4580,4580,4580,4580,0
20241014,110600,22021780,4580,4580,4580,4580,0
20241014,110500,22021780,4580,4580,4580,4580,0
20241014,110400,22021780,4580,4580,4580,4580,0
20241014,110300,22021780,4580,4580,4580,4580,0
20241014,110200,22021780,4580,4580,4580,4580,0
20241014,110100,22021780,4580,4580,4580,4580,0
20241014,110000,22021780,4580,4580,4580,4580,0
20241014,105900,22021780,4580,4580,4580,4580,0
20241014,105800,22021780,4580,4580,4580,4580,0
20241014,105700,22021780,4580,4580,4580,4580,0
20241014,105600,22021780,4580,4580,4580,4580,0
20241014,105500,22021780,4580,4580,4580,4580,0
20241014,105400,22021780,4580,4580,4580,4580,0
20241014,105300,22021780,4580,4580,4580,4580,0
20241014,105200,22021780,4580,4580,4580,4580,0
20241014,105100,22021780,4580,4550,4580,4550,59
20241014,105000,21753300,4580,4580,4580,4580,1
20241014,104900,21748720,4550,4550,4550,4550,25
20241014,104800,21634970,4580,4580,4580,4580,0
20241014,104700,21634970,4580,4580,4580,4580,0
20241014,104600,21634970,4580,4580,4580,4580,0
20241014,104500,21634970,4580,4550,4580,4550,13
20241014,104400,21575760,4585,4585,4585,4585,0
20241014,104300,21575760,4585,4575,4585,4575,20
20241014,104200,21484150,4575,4575,4575,4575,3
20241014,104100,21470425,4580,4580,4580,4580,0
20241014,104000,21470425,4580,4580,4580,4580,0
20241014,103900,21470425,4580,4580,4580,4580,0
20241014,103800,21470425,4580,4570,4580,4570,201
20241014,103700,20551155,4570,4570,4570,4570,1
20241014,103600,20546585,4565,4565,4565,4565,200
20241014,103500,19633585,4565,4565,4565,4565,0
20241014,103400,19633585,4565,4565,4565,4565,1
20241014,103300,19629020,4550,4550,4550,4550,10
20241014,103200,19583520,4570,4570,4570,4570,0
20241014,103100,19583520,4570,4570,4570,4570,0
20241014,103000,19583520,4570,4570,4570,4570,0
20241014,102900,19583520,4570,4570,4570,4570,0
20241014,102800,19583520,4570,4570,4570,4570,0
20241014,102700,19583520,4570,4570,4570,4570,0
20241014,102600,19583520,4570,4570,4570,4570,0
20241014,102500,19583520,4570,4570,4570,4570,0
20241014,102400,19583520,4570,4570,4570,4570,0
20241014,102300,19583520,4570,4570,4570,4570,0
20241014,102200,19583520,4570,4565,4570,4565,10
20241014,102100,19537850,4570,4570,4570,4570,0
20241014,102000,19537850,4570,4570,4570,4570,0
20241014,101900,19537850,4570,4535,4570,4535,22
20241014,101800,19438015,4570,4570,4570,4570,0
20241014,101700,19438015,4570,4565,4570,4565,50
20241014,101600,19209550,4570,4570,4570,4570,0
20241014,101500,19209550,4570,4570,4570,4570,0
20241014,101400,19209550,4570,4570,4570,4570,0
20241014,101300,19209550,4570,4570,4570,4570,0
20241014,101200,19209550,4570,4570,4570,4570,0
20241014,101100,19209550,4570,4570,4570,4570,0
20241014,101000,19209550,4570,4570,4570,4570,1
20241014,100900,19204980,4570,4565,4570,4565,6
20241014,100800,19177585,4565,4565,4565,4565,0
20241014,100700,19177585,4565,4565,4565,4565,0
20241014,100600,19177585,4565,4565,4565,4565,1
20241014,100500,19173020,4565,4565,4565,4565,1
20241014,100400,19168455,4570,4550,4570,4550,100
20241014,100300,18712200,4555,4555,4555,4555,0
20241014,100200,18712200,4555,4555,4555,4555,1
20241014,100100,18707645,4555,4555,4555,4555,0
20241014,100000,18707645,4555,4555,4555,4555,12
20241014,095900,18652985,4525,4525,4525,4525,2
20241014,095800,18643935,4555,4545,4555,4545,15
20241014,095700,18575705,4555,4555,4555,4555,0
20241014,095600,18575705,4555,4555,4555,4555,0
20241014,095500,18575705,4555,4555,4555,4555,0
20241014,095400,18575705,4555,4555,4555,4555,0
20241014,095300,18575705,4555,4555,4555,4555,0
20241014,095200,18575705,4555,4555,4555,4555,0
20241014,095100,18575705,4555,4555,4555,4555,0
20241014,095000,18575705,4555,4530,4555,4530,12
20241014,094900,18521300,4545,4545,4545,4545,48
20241014,094800,18303140,4545,4545,4545,4545,0
20241014,094700,18303140,4545,4545,4545,4545,1
20241014,094600,18298595,4545,4545,4545,4545,1
20241014,094500,18294050,4545,4545,4545,4545,1
20241014,094400,18289505,4540,4540,4540,4540,0
20241014,094300,18289505,4540,4540,4540,4540,0
20241014,094200,18289505,4540,4530,4540,4530,7
20241014,094100,18257780,4530,4530,4530,4530,0
20241014,094000,18257780,4530,4530,4530,4530,0
20241014,093900,18257780,4530,4530,4530,4530,0
20241014,093800,18257780,4530,4530,4530,4530,0
20241014,093700,18257780,4530,4530,4530,4530,0
20241014,093600,18257780,4530,4530,4530,4530,11
20241014,093500,18207950,4530,4530,4530,4530,0
20241014,093400,18207950,4530,4530,4530,4530,0
20241014,093300,18207950,4530,4530,4530,4530,0
20241014,093200,18207950,4530,4530,4530,4530,0
20241014,093100,18207950,4530,4525,4530,4525,44
20241014,093000,18008845,4560,4560,4560,4560,0
20241014,092900,18008845,4560,4560,4560,4560,0
20241014,092800,18008845,4560,4560,4560,4560,1
20241014,092700,18004285,4460,4560,4560,4460,2000
20241014,092600,8981425,4585,4585,4585,4585,0
20241014,092500,8981425,4585,4585,4585,4585,0
20241014,092400,8981425,4585,4585,4585,4585,0
20241014,092300,8981425,4585,4585,4585,4585,0
20241014,092200,8981425,4585,4585,4585,4585,0
20241014,092100,8981425,4585,4585,4585,4585,0
20241014,092000,8981425,4585,4585,4585,4585,0
20241014,091900,8981425,4585,4585,4585,4585,0
20241014,091800,8981425,4585,4585,4585,4585,0
20241014,091700,8981425,4585,4585,4585,4585,0
20241014,091600,8981425,4585,4585,4585,4585,0
20241014,091500,8981425,4585,4585,4585,4585,0
20241014,091400,8981425,4585,4585,4585,4585,1
20241014,091300,8976840,4590,4590,4590,4590,0
20241014,091200,8976840,4590,4590,4590,4590,1
20241014,091100,8972250,4560,4570,4570,4560,400
20241014,091000,7147935,4605,4605,4605,4605,0
20241014,090900,7147935,4605,4605,4605,4605,0
20241014,090800,7147935,4605,4605,4605,4605,1
20241014,090700,7143330,4580,4580,4580,4580,304
20241014,090600,5751010,4580,4625,4625,4580,265
20241014,090500,4532900,4625,4625,4625,4625,1
20241014,090400,4528275,4580,4585,4585,4580,748
20241014,090300,1101435,4645,4610,4645,4580,201
20241014,090200,177290,4655,4655,4655,4655,0
20241014,090100,177290,4655,4655,4655,4650,11
20241014,090000,126090,4670,4670,4670,4670,27