KissMeData/487570/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,215400,152795300,41450,41450,41450,41450,58
20241014,215300,152795300,41450,41450,41450,41450,0
20241014,215200,152795300,41450,41450,41450,41450,0
20241014,215100,152795300,41450,41450,41450,41450,0
20241014,215000,152795300,41450,41450,41450,41450,0
20241014,214900,152795300,41450,41450,41450,41450,0
20241014,214800,152795300,41450,41450,41450,41450,0
20241014,214700,152795300,41450,41450,41450,41450,0
20241014,214600,152795300,41450,41450,41450,41450,0
20241014,214500,152795300,41450,41450,41450,41450,0
20241014,214400,152795300,41450,41450,41450,41450,0
20241014,214300,152795300,41450,41450,41450,41450,0
20241014,214200,152795300,41450,41450,41450,41450,0
20241014,214100,152795300,41450,41450,41450,41450,0
20241014,214000,152795300,41450,41450,41450,41450,0
20241014,213900,152795300,41450,41450,41450,41450,0
20241014,213800,152795300,41450,41450,41450,41450,0
20241014,213700,152795300,41450,41450,41450,41450,0
20241014,213600,152795300,41450,41450,41450,41450,0
20241014,213500,152795300,41450,41450,41450,41450,0
20241014,213400,152795300,41450,41450,41450,41450,0
20241014,213300,152795300,41450,41450,41450,41450,0
20241014,213200,152795300,41450,41450,41450,41450,0
20241014,213100,152795300,41450,41450,41450,41450,0
20241014,213000,152795300,41450,41450,41450,41450,0
20241014,212900,152795300,41450,41450,41450,41450,0
20241014,212800,152795300,41450,41450,41450,41450,0
20241014,212700,152795300,41450,41450,41450,41450,0
20241014,212600,152795300,41450,41450,41450,41450,0
20241014,212500,152795300,41450,41450,41450,41450,0
20241014,212400,152795300,41450,41450,41450,41450,58
20241014,212300,152795300,41450,41450,41450,41450,0
20241014,212200,152795300,41450,41450,41450,41450,0
20241014,212100,152795300,41450,41450,41450,41450,0
20241014,212000,152795300,41450,41450,41450,41450,0
20241014,211900,152795300,41450,41450,41450,41450,0
20241014,211800,152795300,41450,41450,41450,41450,0
20241014,211700,152795300,41450,41450,41450,41450,0
20241014,211600,152795300,41450,41450,41450,41450,0
20241014,211500,152795300,41450,41450,41450,41450,0
20241014,211400,152795300,41450,41450,41450,41450,0
20241014,211300,152795300,41450,41450,41450,41450,0
20241014,211200,152795300,41450,41450,41450,41450,0
20241014,211100,152795300,41450,41450,41450,41450,0
20241014,211000,152795300,41450,41450,41450,41450,0
20241014,210900,152795300,41450,41450,41450,41450,0
20241014,210800,152795300,41450,41450,41450,41450,0
20241014,210700,152795300,41450,41450,41450,41450,0
20241014,210600,152795300,41450,41450,41450,41450,0
20241014,210500,152795300,41450,41450,41450,41450,0
20241014,210400,152795300,41450,41450,41450,41450,0
20241014,210300,152795300,41450,41450,41450,41450,0
20241014,210200,152795300,41450,41450,41450,41450,0
20241014,210100,152795300,41450,41450,41450,41450,0
20241014,210000,152795300,41450,41450,41450,41450,0
20241014,205900,152795300,41450,41450,41450,41450,0
20241014,205800,152795300,41450,41450,41450,41450,0
20241014,205700,152795300,41450,41450,41450,41450,0
20241014,205600,152795300,41450,41450,41450,41450,0
20241014,205500,152795300,41450,41450,41450,41450,0
20241014,205400,152795300,41450,41450,41450,41450,58
20241014,205300,152795300,41450,41450,41450,41450,0
20241014,205200,152795300,41450,41450,41450,41450,0
20241014,205100,152795300,41450,41450,41450,41450,0
20241014,205000,152795300,41450,41450,41450,41450,0
20241014,204900,152795300,41450,41450,41450,41450,0
20241014,204800,152795300,41450,41450,41450,41450,0
20241014,204700,152795300,41450,41450,41450,41450,0
20241014,204600,152795300,41450,41450,41450,41450,0
20241014,204500,152795300,41450,41450,41450,41450,0
20241014,204400,152795300,41450,41450,41450,41450,0
20241014,204300,152795300,41450,41450,41450,41450,0
20241014,204200,152795300,41450,41450,41450,41450,0
20241014,204100,152795300,41450,41450,41450,41450,0
20241014,204000,152795300,41450,41450,41450,41450,0
20241014,203900,152795300,41450,41450,41450,41450,0
20241014,203800,152795300,41450,41450,41450,41450,0
20241014,203700,152795300,41450,41450,41450,41450,0
20241014,203600,152795300,41450,41450,41450,41450,0
20241014,203500,152795300,41450,41450,41450,41450,0
20241014,203400,152795300,41450,41450,41450,41450,0
20241014,203300,152795300,41450,41450,41450,41450,0
20241014,203200,152795300,41450,41450,41450,41450,0
20241014,203100,152795300,41450,41450,41450,41450,0
20241014,203000,152795300,41450,41450,41450,41450,0
20241014,202900,152795300,41450,41450,41450,41450,0
20241014,202800,152795300,41450,41450,41450,41450,0
20241014,202700,152795300,41450,41450,41450,41450,0
20241014,202600,152795300,41450,41450,41450,41450,0
20241014,202500,152795300,41450,41450,41450,41450,0
20241014,202400,152795300,41450,41450,41450,41450,58
20241014,202300,152795300,41450,41450,41450,41450,0
20241014,202200,152795300,41450,41450,41450,41450,0
20241014,202100,152795300,41450,41450,41450,41450,0
20241014,202000,152795300,41450,41450,41450,41450,0
20241014,201900,152795300,41450,41450,41450,41450,0
20241014,201800,152795300,41450,41450,41450,41450,0
20241014,201700,152795300,41450,41450,41450,41450,0
20241014,201600,152795300,41450,41450,41450,41450,0
20241014,201500,152795300,41450,41450,41450,41450,0
20241014,201400,152795300,41450,41450,41450,41450,0
20241014,201300,152795300,41450,41450,41450,41450,0
20241014,201200,152795300,41450,41450,41450,41450,0
20241014,201100,152795300,41450,41450,41450,41450,0
20241014,201000,152795300,41450,41450,41450,41450,0
20241014,200900,152795300,41450,41450,41450,41450,0
20241014,200800,152795300,41450,41450,41450,41450,0
20241014,200700,152795300,41450,41450,41450,41450,0
20241014,200600,152795300,41450,41450,41450,41450,0
20241014,200500,152795300,41450,41450,41450,41450,0
20241014,200400,152795300,41450,41450,41450,41450,0
20241014,200300,152795300,41450,41450,41450,41450,0
20241014,200200,152795300,41450,41450,41450,41450,0
20241014,200100,152795300,41450,41450,41450,41450,0
20241014,200000,152795300,41450,41450,41450,41450,0
20241014,195900,152795300,41450,41450,41450,41450,0
20241014,195800,152795300,41450,41450,41450,41450,0
20241014,195700,152795300,41450,41450,41450,41450,0
20241014,195600,152795300,41450,41450,41450,41450,0
20241014,195500,152795300,41450,41450,41450,41450,0
20241014,195400,152795300,41450,41450,41450,41450,58
20241014,195300,152795300,41450,41450,41450,41450,0
20241014,195200,152795300,41450,41450,41450,41450,0
20241014,195100,152795300,41450,41450,41450,41450,0
20241014,195000,152795300,41450,41450,41450,41450,0
20241014,194900,152795300,41450,41450,41450,41450,0
20241014,194800,152795300,41450,41450,41450,41450,0
20241014,194700,152795300,41450,41450,41450,41450,0
20241014,194600,152795300,41450,41450,41450,41450,0
20241014,194500,152795300,41450,41450,41450,41450,0
20241014,194400,152795300,41450,41450,41450,41450,0
20241014,194300,152795300,41450,41450,41450,41450,0
20241014,194200,152795300,41450,41450,41450,41450,0
20241014,194100,152795300,41450,41450,41450,41450,0
20241014,194000,152795300,41450,41450,41450,41450,0
20241014,193900,152795300,41450,41450,41450,41450,0
20241014,193800,152795300,41450,41450,41450,41450,0
20241014,193700,152795300,41450,41450,41450,41450,0
20241014,193600,152795300,41450,41450,41450,41450,0
20241014,193500,152795300,41450,41450,41450,41450,0
20241014,193400,152795300,41450,41450,41450,41450,0
20241014,193300,152795300,41450,41450,41450,41450,0
20241014,193200,152795300,41450,41450,41450,41450,0
20241014,193100,152795300,41450,41450,41450,41450,0
20241014,193000,152795300,41450,41450,41450,41450,0
20241014,192900,152795300,41450,41450,41450,41450,0
20241014,192800,152795300,41450,41450,41450,41450,0
20241014,192700,152795300,41450,41450,41450,41450,0
20241014,192600,152795300,41450,41450,41450,41450,0
20241014,192500,152795300,41450,41450,41450,41450,0
20241014,192400,152795300,41450,41450,41450,41450,58
20241014,192300,152795300,41450,41450,41450,41450,0
20241014,192200,152795300,41450,41450,41450,41450,0
20241014,192100,152795300,41450,41450,41450,41450,0
20241014,192000,152795300,41450,41450,41450,41450,0
20241014,191900,152795300,41450,41450,41450,41450,0
20241014,191800,152795300,41450,41450,41450,41450,0
20241014,191700,152795300,41450,41450,41450,41450,0
20241014,191600,152795300,41450,41450,41450,41450,0
20241014,191500,152795300,41450,41450,41450,41450,0
20241014,191400,152795300,41450,41450,41450,41450,0
20241014,191300,152795300,41450,41450,41450,41450,0
20241014,191200,152795300,41450,41450,41450,41450,0
20241014,191100,152795300,41450,41450,41450,41450,0
20241014,191000,152795300,41450,41450,41450,41450,0
20241014,190900,152795300,41450,41450,41450,41450,0
20241014,190800,152795300,41450,41450,41450,41450,0
20241014,190700,152795300,41450,41450,41450,41450,0
20241014,190600,152795300,41450,41450,41450,41450,0
20241014,190500,152795300,41450,41450,41450,41450,0
20241014,190400,152795300,41450,41450,41450,41450,0
20241014,190300,152795300,41450,41450,41450,41450,0
20241014,190200,152795300,41450,41450,41450,41450,0
20241014,190100,152795300,41450,41450,41450,41450,0
20241014,190000,152795300,41450,41450,41450,41450,0
20241014,185900,152795300,41450,41450,41450,41450,0
20241014,185800,152795300,41450,41450,41450,41450,0
20241014,185700,152795300,41450,41450,41450,41450,0
20241014,185600,152795300,41450,41450,41450,41450,0
20241014,185500,152795300,41450,41450,41450,41450,0
20241014,185400,152795300,41450,41450,41450,41450,58
20241014,185300,152795300,41450,41450,41450,41450,0
20241014,185200,152795300,41450,41450,41450,41450,0
20241014,185100,152795300,41450,41450,41450,41450,0
20241014,185000,152795300,41450,41450,41450,41450,0
20241014,184900,152795300,41450,41450,41450,41450,0
20241014,184800,152795300,41450,41450,41450,41450,0
20241014,184700,152795300,41450,41450,41450,41450,0
20241014,184600,152795300,41450,41450,41450,41450,0
20241014,184500,152795300,41450,41450,41450,41450,0
20241014,184400,152795300,41450,41450,41450,41450,0
20241014,184300,152795300,41450,41450,41450,41450,0
20241014,184200,152795300,41450,41450,41450,41450,0
20241014,184100,152795300,41450,41450,41450,41450,0
20241014,184000,152795300,41450,41450,41450,41450,0
20241014,183900,152795300,41450,41450,41450,41450,0
20241014,183800,152795300,41450,41450,41450,41450,0
20241014,183700,152795300,41450,41450,41450,41450,0
20241014,183600,152795300,41450,41450,41450,41450,0
20241014,183500,152795300,41450,41450,41450,41450,0
20241014,183400,152795300,41450,41450,41450,41450,0
20241014,183300,152795300,41450,41450,41450,41450,0
20241014,183200,152795300,41450,41450,41450,41450,0
20241014,183100,152795300,41450,41450,41450,41450,0
20241014,183000,152795300,41450,41450,41450,41450,0
20241014,182900,152795300,41450,41450,41450,41450,0
20241014,182800,152795300,41450,41450,41450,41450,0
20241014,182700,152795300,41450,41450,41450,41450,0
20241014,182600,152795300,41450,41450,41450,41450,0
20241014,182500,152795300,41450,41450,41450,41450,0
20241014,182400,152795300,41450,41450,41450,41450,58
20241014,182300,152795300,41450,41450,41450,41450,0
20241014,182200,152795300,41450,41450,41450,41450,0
20241014,182100,152795300,41450,41450,41450,41450,0
20241014,182000,152795300,41450,41450,41450,41450,0
20241014,181900,152795300,41450,41450,41450,41450,0
20241014,181800,152795300,41450,41450,41450,41450,0
20241014,181700,152795300,41450,41450,41450,41450,0
20241014,181600,152795300,41450,41450,41450,41450,0
20241014,181500,152795300,41450,41450,41450,41450,0
20241014,181400,152795300,41450,41450,41450,41450,0
20241014,181300,152795300,41450,41450,41450,41450,0
20241014,181200,152795300,41450,41450,41450,41450,0
20241014,181100,152795300,41450,41450,41450,41450,0
20241014,181000,152795300,41450,41450,41450,41450,0
20241014,180900,152795300,41450,41450,41450,41450,0
20241014,180800,152795300,41450,41450,41450,41450,0
20241014,180700,152795300,41450,41450,41450,41450,0
20241014,180600,152795300,41450,41450,41450,41450,0
20241014,180500,152795300,41450,41450,41450,41450,0
20241014,180400,152795300,41450,41450,41450,41450,0
20241014,180300,152795300,41450,41450,41450,41450,0
20241014,180200,152795300,41450,41450,41450,41450,0
20241014,180100,152795300,41450,41450,41450,41450,0
20241014,180000,152795300,41450,41450,41450,41450,0
20241014,175900,152795300,41450,41450,41450,41450,0
20241014,175800,152795300,41450,41450,41450,41450,0
20241014,175700,152795300,41450,41450,41450,41450,0
20241014,175600,152795300,41450,41450,41450,41450,0
20241014,175500,152795300,41450,41450,41450,41450,0
20241014,175400,152795300,41450,41450,41450,41450,58
20241014,175300,152795300,41450,41450,41450,41450,0
20241014,175200,152795300,41450,41450,41450,41450,0
20241014,175100,152795300,41450,41450,41450,41450,0
20241014,175000,152795300,41450,41450,41450,41450,0
20241014,174900,152795300,41450,41450,41450,41450,0
20241014,174800,152795300,41450,41450,41450,41450,0
20241014,174700,152795300,41450,41450,41450,41450,0
20241014,174600,152795300,41450,41450,41450,41450,0
20241014,174500,152795300,41450,41450,41450,41450,0
20241014,174400,152795300,41450,41450,41450,41450,0
20241014,174300,152795300,41450,41450,41450,41450,0
20241014,174200,152795300,41450,41450,41450,41450,0
20241014,174100,152795300,41450,41450,41450,41450,0
20241014,174000,152795300,41450,41450,41450,41450,0
20241014,173900,152795300,41450,41450,41450,41450,0
20241014,173800,152795300,41450,41450,41450,41450,0
20241014,173700,152795300,41450,41450,41450,41450,0
20241014,173600,152795300,41450,41450,41450,41450,0
20241014,173500,152795300,41450,41450,41450,41450,0
20241014,173400,152795300,41450,41450,41450,41450,0
20241014,173300,152795300,41450,41450,41450,41450,0
20241014,173200,152795300,41450,41450,41450,41450,0
20241014,173100,152795300,41450,41450,41450,41450,0
20241014,173000,152795300,41450,41450,41450,41450,0
20241014,172900,152795300,41450,41450,41450,41450,0
20241014,172800,152795300,41450,41450,41450,41450,0
20241014,172700,152795300,41450,41450,41450,41450,0
20241014,172600,152795300,41450,41450,41450,41450,0
20241014,172500,152795300,41450,41450,41450,41450,0
20241014,172400,152795300,41450,41450,41450,41450,58
20241014,172300,152795300,41450,41450,41450,41450,0
20241014,172200,152795300,41450,41450,41450,41450,0
20241014,172100,152795300,41450,41450,41450,41450,0
20241014,172000,152795300,41450,41450,41450,41450,0
20241014,171900,152795300,41450,41450,41450,41450,0
20241014,171800,152795300,41450,41450,41450,41450,0
20241014,171700,152795300,41450,41450,41450,41450,0
20241014,171600,152795300,41450,41450,41450,41450,0
20241014,171500,152795300,41450,41450,41450,41450,0
20241014,171400,152795300,41450,41450,41450,41450,0
20241014,171300,152795300,41450,41450,41450,41450,0
20241014,171200,152795300,41450,41450,41450,41450,0
20241014,171100,152795300,41450,41450,41450,41450,0
20241014,171000,152795300,41450,41450,41450,41450,0
20241014,170900,152795300,41450,41450,41450,41450,0
20241014,170800,152795300,41450,41450,41450,41450,0
20241014,170700,152795300,41450,41450,41450,41450,0
20241014,170600,152795300,41450,41450,41450,41450,0
20241014,170500,152795300,41450,41450,41450,41450,0
20241014,170400,152795300,41450,41450,41450,41450,0
20241014,170300,152795300,41450,41450,41450,41450,0
20241014,170200,152795300,41450,41450,41450,41450,0
20241014,170100,152795300,41450,41450,41450,41450,0
20241014,170000,152795300,41450,41450,41450,41450,0
20241014,165900,152795300,41450,41450,41450,41450,0
20241014,165800,152795300,41450,41450,41450,41450,0
20241014,165700,152795300,41450,41450,41450,41450,0
20241014,165600,152795300,41450,41450,41450,41450,0
20241014,165500,152795300,41450,41450,41450,41450,0
20241014,165400,152795300,41450,41450,41450,41450,58
20241014,165300,152795300,41450,41450,41450,41450,0
20241014,165200,152795300,41450,41450,41450,41450,0
20241014,165100,152795300,41450,41450,41450,41450,0
20241014,165000,152795300,41450,41450,41450,41450,0
20241014,164900,152795300,41450,41450,41450,41450,0
20241014,164800,152795300,41450,41450,41450,41450,0
20241014,164700,152795300,41450,41450,41450,41450,0
20241014,164600,152795300,41450,41450,41450,41450,0
20241014,164500,152795300,41450,41450,41450,41450,0
20241014,164400,152795300,41450,41450,41450,41450,0
20241014,164300,152795300,41450,41450,41450,41450,0
20241014,164200,152795300,41450,41450,41450,41450,0
20241014,164100,152795300,41450,41450,41450,41450,0
20241014,164000,152795300,41450,41450,41450,41450,0
20241014,163900,152795300,41450,41450,41450,41450,0
20241014,163800,152795300,41450,41450,41450,41450,0
20241014,163700,152795300,41450,41450,41450,41450,0
20241014,163600,152795300,41450,41450,41450,41450,0
20241014,163500,152795300,41450,41450,41450,41450,0
20241014,163400,152795300,41450,41450,41450,41450,0
20241014,163300,152795300,41450,41450,41450,41450,0
20241014,163200,152795300,41450,41450,41450,41450,0
20241014,163100,152795300,41450,41450,41450,41450,0
20241014,163000,152795300,41450,41450,41450,41450,0
20241014,162900,152795300,41450,41450,41450,41450,0
20241014,162800,152795300,41450,41450,41450,41450,0
20241014,162700,152795300,41450,41450,41450,41450,0
20241014,162600,152795300,41450,41450,41450,41450,0
20241014,162500,152795300,41450,41450,41450,41450,0
20241014,162400,152795300,41450,41450,41450,41450,58
20241014,162300,152795300,41450,41450,41450,41450,0
20241014,162200,152795300,41450,41450,41450,41450,0
20241014,162100,152795300,41450,41450,41450,41450,0
20241014,162000,152795300,41450,41450,41450,41450,0
20241014,161900,152795300,41450,41450,41450,41450,0
20241014,161800,152795300,41450,41450,41450,41450,0
20241014,161700,152795300,41450,41450,41450,41450,0
20241014,161600,152795300,41450,41450,41450,41450,0
20241014,161500,152795300,41450,41450,41450,41450,0
20241014,161400,152795300,41450,41450,41450,41450,0
20241014,161300,152795300,41450,41450,41450,41450,0
20241014,161200,152795300,41450,41450,41450,41450,0
20241014,161100,152795300,41450,41450,41450,41450,0
20241014,161000,152795300,41450,41450,41450,41450,0
20241014,160900,152795300,41450,41450,41450,41450,0
20241014,160800,152795300,41450,41450,41450,41450,0
20241014,160700,152795300,41450,41450,41450,41450,0
20241014,160600,152795300,41450,41450,41450,41450,0
20241014,160500,152795300,41450,41450,41450,41450,0
20241014,160400,152795300,41450,41450,41450,41450,0
20241014,160300,152795300,41450,41450,41450,41450,0
20241014,160200,152795300,41450,41450,41450,41450,0
20241014,160100,152795300,41450,41450,41450,41450,0
20241014,160000,152795300,41450,41450,41450,41450,0
20241014,155900,152795300,41450,41450,41450,41450,0
20241014,155800,152795300,41450,41450,41450,41450,0
20241014,155700,152795300,41450,41450,41450,41450,0
20241014,155600,152795300,41450,41450,41450,41450,0
20241014,155500,152795300,41450,41450,41450,41450,0
20241014,155400,152795300,41450,41450,41450,41450,58
20241014,155300,152795300,41450,41450,41450,41450,0
20241014,155200,152795300,41450,41450,41450,41450,0
20241014,155100,152795300,41450,41450,41450,41450,0
20241014,155000,152795300,41450,41450,41450,41450,0
20241014,154900,152795300,41450,41450,41450,41450,0
20241014,154800,152795300,41450,41450,41450,41450,0
20241014,154700,152795300,41450,41450,41450,41450,0
20241014,154600,152795300,41450,41450,41450,41450,0
20241014,154500,152795300,41450,41450,41450,41450,0
20241014,154400,152795300,41450,41450,41450,41450,0
20241014,154300,152795300,41450,41450,41450,41450,0
20241014,154200,152795300,41450,41450,41450,41450,0
20241014,154100,152795300,41450,41450,41450,41450,0
20241014,154000,152795300,41450,41450,41450,41450,0
20241014,153900,152795300,41450,41450,41450,41450,0
20241014,153800,152795300,41450,41450,41450,41450,0
20241014,153700,152795300,41450,41450,41450,41450,0
20241014,153600,152795300,41450,41450,41450,41450,0
20241014,153500,152795300,41450,41450,41450,41450,0
20241014,153400,152795300,41450,41450,41450,41450,0
20241014,153300,152795300,41450,41450,41450,41450,0
20241014,153200,152795300,41450,41450,41450,41450,0
20241014,153100,152795300,41450,41450,41450,41450,0
20241014,153000,152795300,41450,41450,41450,41450,58
20241014,152900,150391200,41450,41450,41450,41450,0
20241014,152800,150391200,41450,41450,41450,41450,0
20241014,152700,150391200,41450,41450,41450,41450,0
20241014,152600,150391200,41450,41450,41450,41450,0
20241014,152500,150391200,41450,41450,41450,41450,0
20241014,152400,150391200,41450,41450,41450,41450,0
20241014,152300,150391200,41450,41450,41450,41450,0
20241014,152200,150391200,41450,41450,41450,41450,0
20241014,152100,150391200,41450,41450,41450,41450,0
20241014,152000,150391200,41450,41450,41450,41450,0
20241014,151900,150391200,41450,41400,41450,41400,515
20241014,151800,129050000,41350,41350,41350,41350,0
20241014,151700,129050000,41350,41350,41350,41350,0
20241014,151600,129050000,41350,41350,41350,41350,0
20241014,151500,129050000,41350,41350,41350,41350,0
20241014,151400,129050000,41350,41400,41400,41350,15
20241014,151300,128429500,41450,41450,41450,41450,24
20241014,151200,127434700,41400,41400,41400,41400,0
20241014,151100,127434700,41400,41400,41400,41400,60
20241014,151000,124950700,41450,41450,41450,41400,7
20241014,150900,124660800,41450,41450,41450,41450,11
20241014,150800,124204850,41400,41450,41450,41400,19
20241014,150700,123417750,41450,41450,41450,41450,2
20241014,150600,123334850,41450,41450,41450,41450,2
20241014,150500,123251950,41400,41400,41400,41400,0
20241014,150400,123251950,41400,41400,41400,41400,0
20241014,150300,123251950,41400,41400,41400,41400,0
20241014,150200,123251950,41400,41400,41400,41400,0
20241014,150100,123251950,41400,41400,41400,41400,0
20241014,150000,123251950,41400,41400,41400,41400,0
20241014,145900,123251950,41400,41400,41400,41400,50
20241014,145800,121181950,41400,41400,41400,41400,0
20241014,145700,121181950,41400,41400,41400,41400,1
20241014,145600,121140550,41400,41400,41400,41400,0
20241014,145500,121140550,41400,41400,41400,41400,1
20241014,145400,121099150,41450,41450,41450,41450,24
20241014,145300,120104350,41400,41400,41400,41400,0
20241014,145200,120104350,41400,41400,41400,41400,0
20241014,145100,120104350,41400,41400,41400,41400,0
20241014,145000,120104350,41400,41400,41400,41400,0
20241014,144900,120104350,41400,41400,41400,41400,0
20241014,144800,120104350,41400,41400,41400,41400,0
20241014,144700,120104350,41400,41450,41450,41400,48
20241014,144600,118114800,41450,41450,41450,41450,0
20241014,144500,118114800,41450,41450,41450,41450,0
20241014,144400,118114800,41450,41450,41450,41450,0
20241014,144300,118114800,41450,41450,41450,41450,0
20241014,144200,118114800,41450,41450,41450,41450,1
20241014,144100,118073350,41500,41500,41500,41500,0
20241014,144000,118073350,41500,41500,41500,41500,1
20241014,143900,118031850,41450,41450,41450,41450,0
20241014,143800,118031850,41450,41550,41550,41450,7
20241014,143700,117741500,41550,41550,41550,41550,2
20241014,143600,117658400,41550,41550,41550,41550,1
20241014,143500,117616850,41550,41550,41550,41550,0
20241014,143400,117616850,41550,41550,41550,41550,0
20241014,143300,117616850,41550,41550,41550,41550,31
20241014,143200,116328800,41550,41550,41550,41550,0
20241014,143100,116328800,41550,41550,41550,41550,0
20241014,143000,116328800,41550,41550,41550,41550,0
20241014,142900,116328800,41550,41550,41550,41550,0
20241014,142800,116328800,41550,41550,41550,41550,0
20241014,142700,116328800,41550,41550,41550,41550,0
20241014,142600,116328800,41550,41550,41550,41550,0
20241014,142500,116328800,41550,41550,41550,41550,0
20241014,142400,116328800,41550,41550,41550,41550,1
20241014,142300,116287250,41600,41600,41600,41600,1
20241014,142200,116245650,41650,41650,41650,41650,1
20241014,142100,116204000,41650,41650,41650,41650,1
20241014,142000,116162350,41550,41550,41550,41550,0
20241014,141900,116162350,41550,41550,41550,41550,0
20241014,141800,116162350,41550,41550,41550,41550,5
20241014,141700,115954600,41550,41550,41550,41550,17
20241014,141600,115248250,41550,41550,41550,41550,0
20241014,141500,115248250,41550,41550,41550,41550,0
20241014,141400,115248250,41550,41550,41550,41550,0
20241014,141300,115248250,41550,41550,41550,41550,0
20241014,141200,115248250,41550,41550,41550,41550,0
20241014,141100,115248250,41550,41550,41550,41550,0
20241014,141000,115248250,41550,41550,41550,41550,0
20241014,140900,115248250,41550,41400,41550,41400,15
20241014,140800,114626550,41400,41400,41400,41400,0
20241014,140700,114626550,41400,41400,41400,41400,0
20241014,140600,114626550,41400,41400,41400,41400,0
20241014,140500,114626550,41400,41400,41400,41400,2
20241014,140400,114543750,41450,41450,41450,41450,23
20241014,140300,113590400,41450,41450,41450,41450,0
20241014,140200,113590400,41450,41450,41450,41450,10
20241014,140100,113175900,41450,41450,41450,41450,6
20241014,140000,112927200,41500,41500,41500,41500,0
20241014,135900,112927200,41500,41500,41500,41500,0
20241014,135800,112927200,41500,41500,41500,41500,0
20241014,135700,112927200,41500,41500,41500,41500,0
20241014,135600,112927200,41500,41500,41500,41500,0
20241014,135500,112927200,41500,41500,41500,41500,0
20241014,135400,112927200,41500,41500,41500,41500,0
20241014,135300,112927200,41500,41500,41500,41500,0
20241014,135200,112927200,41500,41500,41500,41500,0
20241014,135100,112927200,41500,41500,41500,41500,0
20241014,135000,112927200,41500,41500,41500,41500,0
20241014,134900,112927200,41500,41500,41500,41500,0
20241014,134800,112927200,41500,41500,41500,41500,0
20241014,134700,112927200,41500,41500,41500,41500,0
20241014,134600,112927200,41500,41500,41500,41500,0
20241014,134500,112927200,41500,41500,41500,41500,0
20241014,134400,112927200,41500,41500,41500,41500,0
20241014,134300,112927200,41500,41500,41500,41500,0
20241014,134200,112927200,41500,41500,41500,41500,0
20241014,134100,112927200,41500,41500,41500,41500,0
20241014,134000,112927200,41500,41500,41500,41500,0
20241014,133900,112927200,41500,41500,41500,41500,0
20241014,133800,112927200,41500,41500,41500,41500,0
20241014,133700,112927200,41500,41500,41500,41500,0
20241014,133600,112927200,41500,41500,41500,41500,0
20241014,133500,112927200,41500,41500,41500,41500,0
20241014,133400,112927200,41500,41500,41500,41500,0
20241014,133300,112927200,41500,41500,41500,41500,0
20241014,133200,112927200,41500,41500,41500,41500,0
20241014,133100,112927200,41500,41500,41500,41500,0
20241014,133000,112927200,41500,41500,41500,41500,0
20241014,132900,112927200,41500,41500,41500,41500,0
20241014,132800,112927200,41500,41500,41500,41500,0
20241014,132700,112927200,41500,41500,41500,41500,0
20241014,132600,112927200,41500,41500,41500,41500,2
20241014,132500,112844200,41500,41500,41500,41500,0
20241014,132400,112844200,41500,41500,41500,41500,0
20241014,132300,112844200,41500,41500,41500,41500,0
20241014,132200,112844200,41500,41500,41500,41500,2
20241014,132100,112761200,41500,41500,41500,41500,0
20241014,132000,112761200,41500,41500,41500,41500,0
20241014,131900,112761200,41500,41500,41500,41500,1
20241014,131800,112719700,41500,41500,41500,41500,1
20241014,131700,112678200,41500,41500,41500,41500,0
20241014,131600,112678200,41500,41500,41500,41500,1
20241014,131500,112636700,41400,41400,41400,41400,0
20241014,131400,112636700,41400,41400,41400,41400,0
20241014,131300,112636700,41400,41400,41400,41400,0
20241014,131200,112636700,41400,41400,41400,41400,0
20241014,131100,112636700,41400,41400,41400,41400,0
20241014,131000,112636700,41400,41400,41400,41400,0
20241014,130900,112636700,41400,41400,41400,41400,0
20241014,130800,112636700,41400,41400,41400,41400,0
20241014,130700,112636700,41400,41350,41400,41350,448
20241014,130600,94111700,41150,41150,41150,41150,0
20241014,130500,94111700,41150,41150,41150,41150,0
20241014,130400,94111700,41150,41150,41150,41150,0
20241014,130300,94111700,41150,41150,41150,41150,0
20241014,130200,94111700,41150,41150,41150,41150,0
20241014,130100,94111700,41150,41150,41150,41150,0
20241014,130000,94111700,41150,41150,41150,41150,0
20241014,125900,94111700,41150,41150,41150,41150,2
20241014,125800,94029400,41150,41150,41150,41150,16
20241014,125700,93371000,41150,41150,41150,41150,0
20241014,125600,93371000,41150,41150,41150,41150,1
20241014,125500,93329850,41150,41150,41150,41150,1
20241014,125400,93288700,41150,41150,41150,41150,2
20241014,125300,93206400,41150,41150,41150,41150,0
20241014,125200,93206400,41150,41150,41150,41150,2
20241014,125100,93124100,41150,41150,41150,41150,0
20241014,125000,93124100,41150,41350,41350,41150,2
20241014,124900,93041600,41150,41150,41150,41150,0
20241014,124800,93041600,41150,41150,41150,41150,2
20241014,124700,92959300,41350,41350,41350,41350,1
20241014,124600,92917950,41150,41150,41150,41150,3
20241014,124500,92794500,41350,41350,41350,41350,0
20241014,124400,92794500,41350,41150,41350,41150,3
20241014,124300,92670850,41350,41350,41350,41350,0
20241014,124200,92670850,41350,41350,41350,41350,1
20241014,124100,92629500,41150,41150,41150,41150,2
20241014,124000,92547200,41350,41350,41350,41350,1
20241014,123900,92505850,41150,41350,41350,41150,3
20241014,123800,92382200,41150,41150,41150,41150,3
20241014,123700,92258750,41150,41250,41300,41150,365
20241014,123600,77191500,41150,41150,41150,41150,0
20241014,123500,77191500,41150,41150,41150,41150,2
20241014,123400,77109200,41150,41150,41150,41150,0
20241014,123300,77109200,41150,41150,41150,41150,2
20241014,123200,77026900,41150,41150,41150,41150,0
20241014,123100,77026900,41150,41150,41150,41150,2
20241014,123000,76944600,41150,41150,41150,41150,0
20241014,122900,76944600,41150,41150,41150,41150,2
20241014,122800,76862300,41250,41200,41250,41200,51
20241014,122700,74759100,41150,41150,41150,41150,1
20241014,122600,74717950,41150,41150,41150,41150,0
20241014,122500,74717950,41150,41150,41150,41150,0
20241014,122400,74717950,41150,41150,41150,41150,2
20241014,122300,74635650,41150,41150,41150,41150,0
20241014,122200,74635650,41150,41150,41150,41150,2
20241014,122100,74553350,41150,41150,41150,41150,5
20241014,122000,74347600,41100,41100,41100,41100,2
20241014,121900,74265400,41100,41100,41100,41100,0
20241014,121800,74265400,41100,41100,41100,41100,2
20241014,121700,74183200,41100,41100,41100,41100,0
20241014,121600,74183200,41100,41100,41100,41100,2
20241014,121500,74101000,41100,41100,41100,41100,0
20241014,121400,74101000,41100,41150,41150,41100,151
20241014,121300,67893600,41150,41150,41150,41150,0
20241014,121200,67893600,41150,41150,41150,41150,2
20241014,121100,67811300,41150,41150,41150,41150,0
20241014,121000,67811300,41150,41150,41150,41150,2
20241014,120900,67729000,41150,41150,41150,41150,0
20241014,120800,67729000,41150,41150,41150,41150,0
20241014,120700,67729000,41150,41150,41150,41150,2
20241014,120600,67646700,41200,41200,41200,41200,50
20241014,120500,65586700,41150,41150,41150,41150,2
20241014,120400,65504400,41100,41100,41100,41100,0
20241014,120300,65504400,41100,41100,41100,41100,2
20241014,120200,65422200,41150,41150,41150,41150,0
20241014,120100,65422200,41150,41200,41200,41150,31
20241014,120000,64145050,41100,41100,41100,41100,0
20241014,115900,64145050,41100,41100,41100,41100,33
20241014,115800,62788750,41100,41100,41100,41100,0
20241014,115700,62788750,41100,41100,41100,41100,2
20241014,115600,62706550,41100,41100,41100,41100,0
20241014,115500,62706550,41100,41100,41100,41100,3
20241014,115400,62583250,41200,41200,41200,41200,2
20241014,115300,62500850,41150,41100,41150,41100,5
20241014,115200,62295200,41100,41100,41100,41100,0
20241014,115100,62295200,41100,41100,41100,41100,0
20241014,115000,62295200,41100,41100,41100,41100,1
20241014,114900,62254100,41100,41100,41100,41100,0
20241014,114800,62254100,41100,41100,41100,41100,2
20241014,114700,62171900,41100,41100,41100,41100,50
20241014,114600,60116900,41100,41100,41100,41100,2
20241014,114500,60034700,41100,41100,41100,41100,0
20241014,114400,60034700,41100,41100,41100,41100,2
20241014,114300,59952500,41100,41100,41100,41100,0
20241014,114200,59952500,41100,41100,41100,41100,2
20241014,114100,59870300,41100,41100,41100,41100,0
20241014,114000,59870300,41100,41100,41100,41100,2
20241014,113900,59788100,41100,41100,41100,41100,0
20241014,113800,59788100,41100,41100,41100,41100,1
20241014,113700,59747000,41100,41100,41100,41100,0
20241014,113600,59747000,41100,41100,41100,41100,0
20241014,113500,59747000,41100,41100,41100,41100,2
20241014,113400,59664800,41100,41100,41100,41100,0
20241014,113300,59664800,41100,41100,41100,41100,2
20241014,113200,59582600,41100,41100,41100,41100,0
20241014,113100,59582600,41100,41100,41100,41100,2
20241014,113000,59500400,41100,41100,41100,41100,0
20241014,112900,59500400,41100,41100,41100,41100,2
20241014,112800,59418200,41100,41100,41100,41100,42
20241014,112700,57692000,41100,41100,41100,41100,2
20241014,112600,57609800,41100,41100,41100,41100,0
20241014,112500,57609800,41100,41100,41100,41100,8
20241014,112400,57281000,41100,41100,41100,41100,10
20241014,112300,56870000,41050,41050,41050,41050,2
20241014,112200,56787900,41050,41050,41050,41050,0
20241014,112100,56787900,41050,41050,41050,41050,2
20241014,112000,56705800,41050,41050,41050,41050,0
20241014,111900,56705800,41050,41050,41050,41050,0
20241014,111800,56705800,41050,41050,41050,41050,2
20241014,111700,56623700,41050,41050,41050,41050,0
20241014,111600,56623700,41050,41050,41050,41050,2
20241014,111500,56541600,41050,41050,41050,41050,0
20241014,111400,56541600,41050,41050,41050,41050,1
20241014,111300,56500550,41050,41050,41050,41050,0
20241014,111200,56500550,41050,41100,41100,41050,4
20241014,111100,56336300,41100,41100,41100,41100,10
20241014,111000,55925300,41050,41050,41050,41050,2
20241014,110900,55843200,41050,41050,41050,41050,0
20241014,110800,55843200,41050,41050,41050,41050,2
20241014,110700,55761100,41100,41100,41100,41100,68
20241014,110600,52966300,41100,41100,41100,41100,2
20241014,110500,52884100,41100,41100,41100,41100,0
20241014,110400,52884100,41100,41100,41100,41100,2
20241014,110300,52801900,41150,41150,41150,41150,31
20241014,110200,51526250,41150,41150,41150,41150,0
20241014,110100,51526250,41150,41150,41150,41150,1
20241014,110000,51485100,41150,41150,41150,41150,1
20241014,105900,51443950,41150,41150,41150,41150,2
20241014,105800,51361650,41150,41150,41150,41150,20
20241014,105700,50538650,41150,41200,41200,41150,195
20241014,105600,42504750,41200,41200,41200,41200,0
20241014,105500,42504750,41200,41200,41200,41200,3
20241014,105400,42381150,41200,41200,41200,41200,0
20241014,105300,42381150,41200,41200,41200,41200,2
20241014,105200,42298750,41200,41200,41200,41200,0
20241014,105100,42298750,41200,41200,41200,41200,7
20241014,105000,42010350,41200,41200,41200,41200,0
20241014,104900,42010350,41200,41200,41200,41200,1
20241014,104800,41969150,41250,41250,41250,41250,96
20241014,104700,38009150,41250,41250,41250,41250,12
20241014,104600,37514150,41250,41250,41250,41250,0
20241014,104500,37514150,41250,41250,41250,41250,2
20241014,104400,37431650,41250,41250,41250,41250,2
20241014,104300,37349150,41250,41250,41250,41250,0
20241014,104200,37349150,41250,41250,41250,41250,2
20241014,104100,37266650,41250,41250,41250,41250,0
20241014,104000,37266650,41250,41250,41250,41250,2
20241014,103900,37184150,41250,41250,41250,41250,4
20241014,103800,37019150,41250,41250,41250,41250,2
20241014,103700,36936650,41250,41250,41250,41250,0
20241014,103600,36936650,41250,41250,41250,41250,1
20241014,103500,36895400,41250,41250,41250,41250,0
20241014,103400,36895400,41250,41250,41250,41250,2
20241014,103300,36812900,41250,41250,41250,41250,0
20241014,103200,36812900,41250,41250,41250,41250,2
20241014,103100,36730400,41400,41400,41400,41400,48
20241014,103000,34743200,41200,41200,41200,41200,2
20241014,102900,34660800,41200,41200,41200,41200,0
20241014,102800,34660800,41200,41200,41200,41200,0
20241014,102700,34660800,41200,41200,41200,41200,4
20241014,102600,34496000,41200,41200,41200,41200,0
20241014,102500,34496000,41200,41200,41200,41200,1
20241014,102400,34454800,41200,41200,41200,41200,0
20241014,102300,34454800,41200,41200,41200,41200,2
20241014,102200,34372400,41200,41200,41200,41200,0
20241014,102100,34372400,41200,41200,41200,41200,2
20241014,102000,34290000,41200,41200,41200,41200,0
20241014,101900,34290000,41200,41200,41200,41200,2
20241014,101800,34207600,41150,41150,41150,41150,0
20241014,101700,34207600,41150,41150,41150,41150,2
20241014,101600,34125300,41400,41300,41400,41300,6
20241014,101500,33877400,41150,41150,41150,41150,2
20241014,101400,33795100,41200,41200,41200,41200,0
20241014,101300,33795100,41200,41200,41200,41200,150
20241014,101200,27615100,41200,41200,41200,41200,1
20241014,101100,27573900,41300,41200,41300,41200,2
20241014,101000,27491400,41200,41200,41200,41200,2
20241014,100900,27409000,41200,41200,41200,41200,1
20241014,100800,27367800,41200,41200,41300,41200,8
20241014,100700,27038100,41150,41150,41150,41150,0
20241014,100600,27038100,41150,41150,41150,41150,2
20241014,100500,26955800,41150,41150,41150,41150,0
20241014,100400,26955800,41150,41150,41150,41150,9
20241014,100300,26585450,41150,41150,41150,41150,89
20241014,100200,22923100,41150,41150,41150,41150,2
20241014,100100,22840800,41150,41150,41150,41150,1
20241014,100000,22799650,41150,41150,41150,41150,1
20241014,095900,22758500,41150,41150,41150,41150,0
20241014,095800,22758500,41150,41150,41150,41150,2
20241014,095700,22676200,41100,41100,41100,41100,0
20241014,095600,22676200,41100,41100,41100,41100,0
20241014,095500,22676200,41100,41100,41100,41100,2
20241014,095400,22594000,41200,41200,41200,41200,25
20241014,095300,21564000,41100,41150,41150,41100,3
20241014,095200,21440650,41150,41150,41150,41150,27
20241014,095100,20329600,41150,41100,41150,41100,11
20241014,095000,19877050,41150,41150,41150,41150,4
20241014,094900,19712450,41150,41150,41150,41150,20
20241014,094800,18889450,41150,41150,41150,41150,6
20241014,094700,18642550,41150,41150,41150,41150,9
20241014,094600,18272200,41300,41300,41300,41300,1
20241014,094500,18230900,41200,41200,41200,41200,2
20241014,094400,18148500,41300,41150,41300,41150,2
20241014,094300,18066050,41150,41300,41300,41150,2
20241014,094200,17983600,41100,41100,41100,41100,0
20241014,094100,17983600,41100,41100,41100,41100,2
20241014,094000,17901400,41300,41300,41300,41300,0
20241014,093900,17901400,41300,41300,41300,41300,1
20241014,093800,17860100,41100,41100,41100,41100,2
20241014,093700,17777900,41300,41300,41300,41300,1
20241014,093600,17736600,41100,41300,41300,41100,10
20241014,093500,17323800,41100,41100,41100,41100,0
20241014,093400,17323800,41100,41150,41150,41100,3
20241014,093300,17200450,41100,41300,41300,41100,2
20241014,093200,17118050,41100,41100,41100,41100,64
20241014,093100,14487650,41100,41100,41100,41100,0
20241014,093000,14487650,41100,41100,41100,41100,20
20241014,092900,13665650,41300,41300,41300,41300,3
20241014,092800,13541750,41300,41300,41300,41300,1
20241014,092700,13500450,41100,41300,41300,41100,2
20241014,092600,13418050,41100,41100,41100,41100,0
20241014,092500,13418050,41100,41100,41100,41100,0
20241014,092400,13418050,41100,41100,41100,41100,0
20241014,092300,13418050,41100,41100,41100,41100,13
20241014,092200,12883750,41300,41300,41300,41300,0
20241014,092100,12883750,41300,41300,41300,41300,0
20241014,092000,12883750,41300,41300,41300,41300,0
20241014,091900,12883750,41300,41300,41300,41300,0
20241014,091800,12883750,41300,41300,41300,41300,1
20241014,091700,12842450,41050,41300,41300,41050,2
20241014,091600,12760100,41100,41100,41100,41100,2
20241014,091500,12677900,41050,41050,41050,41050,0
20241014,091400,12677900,41050,41050,41050,41050,0
20241014,091300,12677900,41050,41050,41050,41050,0
20241014,091200,12677900,41050,41050,41050,41050,0
20241014,091100,12677900,41050,41050,41050,41050,0
20241014,091000,12677900,41050,41050,41050,41050,0
20241014,090900,12677900,41050,41050,41050,41050,0
20241014,090800,12677900,41050,41050,41050,41050,0
20241014,090700,12677900,41050,41050,41050,41050,48
20241014,090600,10707500,41050,41050,41050,41050,0
20241014,090500,10707500,41050,41050,41050,41050,2
20241014,090400,10625400,41000,41000,41000,41000,0
20241014,090300,10625400,41000,41000,41000,41000,7
20241014,090200,10338400,41000,41150,41150,41000,227
20241014,090100,1029150,41250,41250,41250,41250,4
20241014,090000,864150,41150,41150,41150,41150,21