KissMeData/086040/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,195800,464973220,4570,4570,4570,4570,964
20241017,195700,464973220,4570,4570,4570,4570,0
20241017,195600,464973220,4570,4570,4570,4570,0
20241017,195500,464973220,4570,4570,4570,4570,0
20241017,195400,464973220,4570,4570,4570,4570,0
20241017,195300,464973220,4570,4570,4570,4570,0
20241017,195200,464973220,4570,4570,4570,4570,0
20241017,195100,464973220,4570,4570,4570,4570,0
20241017,195000,464973220,4570,4570,4570,4570,0
20241017,194900,464973220,4570,4570,4570,4570,0
20241017,194800,464973220,4570,4570,4570,4570,0
20241017,194700,464973220,4570,4570,4570,4570,0
20241017,194600,464973220,4570,4570,4570,4570,0
20241017,194500,464973220,4570,4570,4570,4570,0
20241017,194400,464973220,4570,4570,4570,4570,0
20241017,194300,464973220,4570,4570,4570,4570,0
20241017,194200,464973220,4570,4570,4570,4570,0
20241017,194100,464973220,4570,4570,4570,4570,0
20241017,194000,464973220,4570,4570,4570,4570,0
20241017,193900,464973220,4570,4570,4570,4570,0
20241017,193800,464973220,4570,4570,4570,4570,0
20241017,193700,464973220,4570,4570,4570,4570,0
20241017,193600,464973220,4570,4570,4570,4570,0
20241017,193500,464973220,4570,4570,4570,4570,0
20241017,193400,464973220,4570,4570,4570,4570,0
20241017,193300,464973220,4570,4570,4570,4570,0
20241017,193200,464973220,4570,4570,4570,4570,0
20241017,193100,464973220,4570,4570,4570,4570,0
20241017,193000,464973220,4570,4570,4570,4570,0
20241017,192900,464973220,4570,4570,4570,4570,0
20241017,192800,464973220,4570,4570,4570,4570,964
20241017,192700,464973220,4570,4570,4570,4570,0
20241017,192600,464973220,4570,4570,4570,4570,0
20241017,192500,464973220,4570,4570,4570,4570,0
20241017,192400,464973220,4570,4570,4570,4570,0
20241017,192300,464973220,4570,4570,4570,4570,0
20241017,192200,464973220,4570,4570,4570,4570,0
20241017,192100,464973220,4570,4570,4570,4570,0
20241017,192000,464973220,4570,4570,4570,4570,0
20241017,191900,464973220,4570,4570,4570,4570,0
20241017,191800,464973220,4570,4570,4570,4570,0
20241017,191700,464973220,4570,4570,4570,4570,0
20241017,191600,464973220,4570,4570,4570,4570,0
20241017,191500,464973220,4570,4570,4570,4570,0
20241017,191400,464973220,4570,4570,4570,4570,0
20241017,191300,464973220,4570,4570,4570,4570,0
20241017,191200,464973220,4570,4570,4570,4570,0
20241017,191100,464973220,4570,4570,4570,4570,0
20241017,191000,464973220,4570,4570,4570,4570,0
20241017,190900,464973220,4570,4570,4570,4570,0
20241017,190800,464973220,4570,4570,4570,4570,0
20241017,190700,464973220,4570,4570,4570,4570,0
20241017,190600,464973220,4570,4570,4570,4570,0
20241017,190500,464973220,4570,4570,4570,4570,0
20241017,190400,464973220,4570,4570,4570,4570,0
20241017,190300,464973220,4570,4570,4570,4570,0
20241017,190200,464973220,4570,4570,4570,4570,0
20241017,190100,464973220,4570,4570,4570,4570,0
20241017,190000,464973220,4570,4570,4570,4570,0
20241017,185900,464973220,4570,4570,4570,4570,0
20241017,185800,464973220,4570,4570,4570,4570,964
20241017,185700,464973220,4570,4570,4570,4570,0
20241017,185600,464973220,4570,4570,4570,4570,0
20241017,185500,464973220,4570,4570,4570,4570,0
20241017,185400,464973220,4570,4570,4570,4570,0
20241017,185300,464973220,4570,4570,4570,4570,0
20241017,185200,464973220,4570,4570,4570,4570,0
20241017,185100,464973220,4570,4570,4570,4570,0
20241017,185000,464973220,4570,4570,4570,4570,0
20241017,184900,464973220,4570,4570,4570,4570,0
20241017,184800,464973220,4570,4570,4570,4570,0
20241017,184700,464973220,4570,4570,4570,4570,0
20241017,184600,464973220,4570,4570,4570,4570,0
20241017,184500,464973220,4570,4570,4570,4570,0
20241017,184400,464973220,4570,4570,4570,4570,0
20241017,184300,464973220,4570,4570,4570,4570,0
20241017,184200,464973220,4570,4570,4570,4570,0
20241017,184100,464973220,4570,4570,4570,4570,0
20241017,184000,464973220,4570,4570,4570,4570,0
20241017,183900,464973220,4570,4570,4570,4570,0
20241017,183800,464973220,4570,4570,4570,4570,0
20241017,183700,464973220,4570,4570,4570,4570,0
20241017,183600,464973220,4570,4570,4570,4570,0
20241017,183500,464973220,4570,4570,4570,4570,0
20241017,183400,464973220,4570,4570,4570,4570,0
20241017,183300,464973220,4570,4570,4570,4570,0
20241017,183200,464973220,4570,4570,4570,4570,0
20241017,183100,464973220,4570,4570,4570,4570,0
20241017,183000,464973220,4570,4570,4570,4570,0
20241017,182900,464973220,4570,4570,4570,4570,0
20241017,182800,464973220,4570,4570,4570,4570,964
20241017,182700,464973220,4570,4570,4570,4570,0
20241017,182600,464973220,4570,4570,4570,4570,0
20241017,182500,464973220,4570,4570,4570,4570,0
20241017,182400,464973220,4570,4570,4570,4570,0
20241017,182300,464973220,4570,4570,4570,4570,0
20241017,182200,464973220,4570,4570,4570,4570,0
20241017,182100,464973220,4570,4570,4570,4570,0
20241017,182000,464973220,4570,4570,4570,4570,0
20241017,181900,464973220,4570,4570,4570,4570,0
20241017,181800,464973220,4570,4570,4570,4570,0
20241017,181700,464973220,4570,4570,4570,4570,0
20241017,181600,464973220,4570,4570,4570,4570,0
20241017,181500,464973220,4570,4570,4570,4570,0
20241017,181400,464973220,4570,4570,4570,4570,0
20241017,181300,464973220,4570,4570,4570,4570,0
20241017,181200,464973220,4570,4570,4570,4570,0
20241017,181100,464973220,4570,4570,4570,4570,0
20241017,181000,464973220,4570,4570,4570,4570,0
20241017,180900,464973220,4570,4570,4570,4570,0
20241017,180800,464973220,4570,4570,4570,4570,0
20241017,180700,464973220,4570,4570,4570,4570,0
20241017,180600,464973220,4570,4570,4570,4570,0
20241017,180500,464973220,4570,4570,4570,4570,0
20241017,180400,464973220,4570,4570,4570,4570,0
20241017,180300,464973220,4570,4570,4570,4570,0
20241017,180200,464973220,4570,4570,4570,4570,0
20241017,180100,464973220,4570,4570,4570,4570,0
20241017,180000,464973220,4570,4570,4570,4570,0
20241017,175900,464973220,4570,4570,4570,4570,0
20241017,175800,464973220,4570,4570,4570,4570,964
20241017,175700,464973220,4570,4570,4570,4570,0
20241017,175600,464973220,4570,4570,4570,4570,0
20241017,175500,464973220,4570,4570,4570,4570,0
20241017,175400,464973220,4570,4570,4570,4570,0
20241017,175300,464973220,4570,4570,4570,4570,0
20241017,175200,464973220,4570,4570,4570,4570,0
20241017,175100,464973220,4570,4570,4570,4570,0
20241017,175000,464973220,4570,4570,4570,4570,0
20241017,174900,464973220,4570,4570,4570,4570,0
20241017,174800,464973220,4570,4570,4570,4570,0
20241017,174700,464973220,4570,4570,4570,4570,0
20241017,174600,464973220,4570,4570,4570,4570,0
20241017,174500,464973220,4570,4570,4570,4570,0
20241017,174400,464973220,4570,4570,4570,4570,0
20241017,174300,464973220,4570,4570,4570,4570,0
20241017,174200,464973220,4570,4570,4570,4570,0
20241017,174100,464973220,4570,4570,4570,4570,0
20241017,174000,464973220,4570,4570,4570,4570,0
20241017,173900,464973220,4570,4570,4570,4570,0
20241017,173800,464973220,4570,4570,4570,4570,0
20241017,173700,464973220,4570,4570,4570,4570,0
20241017,173600,464973220,4570,4570,4570,4570,0
20241017,173500,464973220,4570,4570,4570,4570,0
20241017,173400,464973220,4570,4570,4570,4570,0
20241017,173300,464973220,4570,4570,4570,4570,0
20241017,173200,464973220,4570,4570,4570,4570,0
20241017,173100,464973220,4570,4570,4570,4570,0
20241017,173000,464973220,4570,4570,4570,4570,0
20241017,172900,464973220,4570,4570,4570,4570,0
20241017,172800,464973220,4570,4570,4570,4570,964
20241017,172700,464973220,4570,4570,4570,4570,0
20241017,172600,464973220,4570,4570,4570,4570,0
20241017,172500,464973220,4570,4570,4570,4570,0
20241017,172400,464973220,4570,4570,4570,4570,0
20241017,172300,464973220,4570,4570,4570,4570,0
20241017,172200,464973220,4570,4570,4570,4570,0
20241017,172100,464973220,4570,4570,4570,4570,0
20241017,172000,464973220,4570,4570,4570,4570,0
20241017,171900,464973220,4570,4570,4570,4570,0
20241017,171800,464973220,4570,4570,4570,4570,0
20241017,171700,464973220,4570,4570,4570,4570,0
20241017,171600,464973220,4570,4570,4570,4570,0
20241017,171500,464973220,4570,4570,4570,4570,0
20241017,171400,464973220,4570,4570,4570,4570,0
20241017,171300,464973220,4570,4570,4570,4570,0
20241017,171200,464973220,4570,4570,4570,4570,0
20241017,171100,464973220,4570,4570,4570,4570,0
20241017,171000,464973220,4570,4570,4570,4570,0
20241017,170900,464973220,4570,4570,4570,4570,0
20241017,170800,464973220,4570,4570,4570,4570,0
20241017,170700,464973220,4570,4570,4570,4570,0
20241017,170600,464973220,4570,4570,4570,4570,0
20241017,170500,464973220,4570,4570,4570,4570,0
20241017,170400,464973220,4570,4570,4570,4570,0
20241017,170300,464973220,4570,4570,4570,4570,0
20241017,170200,464973220,4570,4570,4570,4570,0
20241017,170100,464973220,4570,4570,4570,4570,0
20241017,170000,464973220,4570,4570,4570,4570,0
20241017,165900,464973220,4570,4570,4570,4570,0
20241017,165800,464973220,4570,4570,4570,4570,964
20241017,165700,464973220,4570,4570,4570,4570,0
20241017,165600,464973220,4570,4570,4570,4570,0
20241017,165500,464973220,4570,4570,4570,4570,0
20241017,165400,464973220,4570,4570,4570,4570,0
20241017,165300,464973220,4570,4570,4570,4570,0
20241017,165200,464973220,4570,4570,4570,4570,0
20241017,165100,464973220,4570,4570,4570,4570,0
20241017,165000,464973220,4570,4570,4570,4570,0
20241017,164900,464973220,4570,4570,4570,4570,0
20241017,164800,464973220,4570,4570,4570,4570,0
20241017,164700,464973220,4570,4570,4570,4570,0
20241017,164600,464973220,4570,4570,4570,4570,0
20241017,164500,464973220,4570,4570,4570,4570,0
20241017,164400,464973220,4570,4570,4570,4570,0
20241017,164300,464973220,4570,4570,4570,4570,0
20241017,164200,464973220,4570,4570,4570,4570,0
20241017,164100,464973220,4570,4570,4570,4570,0
20241017,164000,464973220,4570,4570,4570,4570,0
20241017,163900,464973220,4570,4570,4570,4570,0
20241017,163800,464973220,4570,4570,4570,4570,0
20241017,163700,464973220,4570,4570,4570,4570,0
20241017,163600,464973220,4570,4570,4570,4570,0
20241017,163500,464973220,4570,4570,4570,4570,0
20241017,163400,464973220,4570,4570,4570,4570,0
20241017,163300,464973220,4570,4570,4570,4570,0
20241017,163200,464973220,4570,4570,4570,4570,0
20241017,163100,464973220,4570,4570,4570,4570,0
20241017,163000,464973220,4570,4570,4570,4570,0
20241017,162900,464973220,4570,4570,4570,4570,0
20241017,162800,464973220,4570,4570,4570,4570,964
20241017,162700,464973220,4570,4570,4570,4570,0
20241017,162600,464973220,4570,4570,4570,4570,0
20241017,162500,464973220,4570,4570,4570,4570,0
20241017,162400,464973220,4570,4570,4570,4570,0
20241017,162300,464973220,4570,4570,4570,4570,0
20241017,162200,464973220,4570,4570,4570,4570,0
20241017,162100,464973220,4570,4570,4570,4570,0
20241017,162000,464973220,4570,4570,4570,4570,0
20241017,161900,464973220,4570,4570,4570,4570,0
20241017,161800,464973220,4570,4570,4570,4570,0
20241017,161700,464973220,4570,4570,4570,4570,0
20241017,161600,464973220,4570,4570,4570,4570,0
20241017,161500,464973220,4570,4570,4570,4570,0
20241017,161400,464973220,4570,4570,4570,4570,0
20241017,161300,464973220,4570,4570,4570,4570,0
20241017,161200,464973220,4570,4570,4570,4570,0
20241017,161100,464973220,4570,4570,4570,4570,0
20241017,161000,464973220,4570,4570,4570,4570,0
20241017,160900,464973220,4570,4570,4570,4570,0
20241017,160800,464973220,4570,4570,4570,4570,0
20241017,160700,464973220,4570,4570,4570,4570,0
20241017,160600,464973220,4570,4570,4570,4570,0
20241017,160500,464973220,4570,4570,4570,4570,0
20241017,160400,464973220,4570,4570,4570,4570,0
20241017,160300,464973220,4570,4570,4570,4570,0
20241017,160200,464973220,4570,4570,4570,4570,0
20241017,160100,464973220,4570,4570,4570,4570,0
20241017,160000,464973220,4570,4570,4570,4570,0
20241017,155900,464973220,4570,4570,4570,4570,0
20241017,155800,464973220,4570,4570,4570,4570,964
20241017,155700,464973220,4570,4570,4570,4570,0
20241017,155600,464973220,4570,4570,4570,4570,0
20241017,155500,464973220,4570,4570,4570,4570,0
20241017,155400,464973220,4570,4570,4570,4570,0
20241017,155300,464973220,4570,4570,4570,4570,0
20241017,155200,464973220,4570,4570,4570,4570,0
20241017,155100,464973220,4570,4570,4570,4570,0
20241017,155000,464973220,4570,4570,4570,4570,0
20241017,154900,464973220,4570,4570,4570,4570,0
20241017,154800,464973220,4570,4570,4570,4570,0
20241017,154700,464973220,4570,4570,4570,4570,0
20241017,154600,464973220,4570,4570,4570,4570,0
20241017,154500,464973220,4570,4570,4570,4570,0
20241017,154400,464973220,4570,4570,4570,4570,0
20241017,154300,464973220,4570,4570,4570,4570,0
20241017,154200,464973220,4570,4570,4570,4570,0
20241017,154100,464973220,4570,4570,4570,4570,0
20241017,154000,464973220,4570,4570,4570,4570,0
20241017,153900,464973220,4570,4570,4570,4570,0
20241017,153800,464973220,4570,4570,4570,4570,0
20241017,153700,464973220,4570,4570,4570,4570,0
20241017,153600,464973220,4570,4570,4570,4570,0
20241017,153500,464973220,4570,4570,4570,4570,0
20241017,153400,464973220,4570,4570,4570,4570,0
20241017,153300,464973220,4570,4570,4570,4570,0
20241017,153200,464973220,4570,4570,4570,4570,0
20241017,153100,464973220,4570,4570,4570,4570,0
20241017,153000,464973220,4570,4570,4570,4570,964
20241017,152900,460567740,4590,4590,4590,4590,0
20241017,152800,460567740,4590,4590,4590,4590,0
20241017,152700,460567740,4590,4590,4590,4590,0
20241017,152600,460567740,4590,4590,4590,4590,0
20241017,152500,460567740,4590,4590,4590,4590,0
20241017,152400,460567740,4590,4590,4590,4590,0
20241017,152300,460567740,4590,4590,4590,4590,0
20241017,152200,460567740,4590,4590,4590,4590,0
20241017,152100,460567740,4590,4590,4590,4590,0
20241017,152000,460567740,4590,4590,4590,4590,0
20241017,151900,460567740,4590,4570,4590,4570,13
20241017,151800,460508185,4590,4575,4590,4575,799
20241017,151700,456846685,4580,4585,4585,4580,2767
20241017,151600,444160360,4595,4595,4595,4595,0
20241017,151500,444160360,4595,4595,4595,4595,50
20241017,151400,443930610,4595,4595,4595,4595,0
20241017,151300,443930610,4595,4595,4595,4595,0
20241017,151200,443930610,4595,4595,4595,4595,0
20241017,151100,443930610,4595,4595,4595,4595,0
20241017,151000,443930610,4595,4595,4595,4595,0
20241017,150900,443930610,4595,4595,4595,4595,50
20241017,150800,443700860,4595,4595,4595,4595,0
20241017,150700,443700860,4595,4595,4595,4595,3
20241017,150600,443687075,4585,4585,4585,4585,201
20241017,150500,442765490,4595,4595,4595,4595,20
20241017,150400,442673590,4595,4595,4595,4595,0
20241017,150300,442673590,4595,4595,4595,4595,0
20241017,150200,442673590,4595,4590,4595,4590,29
20241017,150100,442540430,4590,4595,4595,4585,364
20241017,150000,440870515,4585,4585,4585,4585,0
20241017,145900,440870515,4585,4585,4585,4585,0
20241017,145800,440870515,4585,4585,4585,4585,226
20241017,145700,439834305,4590,4590,4590,4590,200
20241017,145600,438916305,4600,4600,4600,4600,0
20241017,145500,438916305,4600,4600,4600,4600,0
20241017,145400,438916305,4600,4600,4600,4600,0
20241017,145300,438916305,4600,4600,4600,4600,0
20241017,145200,438916305,4600,4600,4600,4600,0
20241017,145100,438916305,4600,4600,4600,4600,10
20241017,145000,438870305,4590,4590,4590,4590,135
20241017,144900,438250655,4590,4600,4600,4590,348
20241017,144800,436653305,4600,4600,4600,4600,0
20241017,144700,436653305,4600,4600,4600,4600,0
20241017,144600,436653305,4600,4600,4600,4600,13
20241017,144500,436593505,4590,4590,4590,4590,118
20241017,144400,436051885,4590,4595,4595,4590,309
20241017,144300,434633530,4595,4595,4595,4595,0
20241017,144200,434633530,4595,4595,4595,4595,291
20241017,144100,433296385,4600,4600,4600,4600,0
20241017,144000,433296385,4600,4600,4600,4600,1
20241017,143900,433291785,4595,4595,4595,4595,100
20241017,143800,432832285,4595,4595,4595,4595,301
20241017,143700,431449190,4600,4600,4600,4600,0
20241017,143600,431449190,4600,4600,4600,4600,59
20241017,143500,431177790,4600,4600,4600,4600,0
20241017,143400,431177790,4600,4600,4600,4600,47
20241017,143300,430961590,4600,4600,4600,4600,0
20241017,143200,430961590,4600,4600,4600,4600,505
20241017,143100,428638590,4600,4600,4600,4600,3
20241017,143000,428624790,4620,4620,4620,4620,1
20241017,142900,428620170,4600,4600,4600,4600,140
20241017,142800,427976170,4620,4620,4620,4620,1
20241017,142700,427971550,4620,4620,4620,4620,0
20241017,142600,427971550,4620,4620,4620,4620,0
20241017,142500,427971550,4620,4620,4620,4620,0
20241017,142400,427971550,4620,4620,4620,4620,0
20241017,142300,427971550,4620,4620,4620,4620,0
20241017,142200,427971550,4620,4620,4620,4620,0
20241017,142100,427971550,4620,4620,4620,4600,3
20241017,142000,427957710,4595,4595,4595,4595,83
20241017,141900,427576325,4620,4620,4620,4620,0
20241017,141800,427576325,4620,4595,4620,4595,2
20241017,141700,427567110,4595,4620,4620,4595,11
20241017,141600,427516540,4590,4590,4590,4590,0
20241017,141500,427516540,4590,4590,4590,4590,0
20241017,141400,427516540,4590,4600,4600,4590,374
20241017,141300,425799280,4600,4605,4605,4600,50
20241017,141200,425569195,4600,4600,4600,4600,0
20241017,141100,425569195,4600,4600,4600,4600,303
20241017,141000,424175395,4635,4635,4635,4635,0
20241017,140900,424175395,4635,4635,4635,4635,0
20241017,140800,424175395,4635,4635,4635,4635,0
20241017,140700,424175395,4635,4635,4635,4635,1
20241017,140600,424170760,4635,4635,4635,4635,0
20241017,140500,424170760,4635,4635,4635,4635,0
20241017,140400,424170760,4635,4605,4635,4605,105
20241017,140300,423687205,4635,4635,4635,4635,0
20241017,140200,423687205,4635,4635,4635,4635,0
20241017,140100,423687205,4635,4635,4635,4635,0
20241017,140000,423687205,4635,4605,4635,4605,1568
20241017,135900,416456150,4600,4600,4600,4600,0
20241017,135800,416456150,4600,4600,4600,4600,0
20241017,135700,416456150,4600,4600,4600,4600,0
20241017,135600,416456150,4600,4605,4605,4600,508
20241017,135500,414118845,4610,4610,4610,4610,0
20241017,135400,414118845,4610,4610,4610,4610,0
20241017,135300,414118845,4610,4610,4610,4610,1
20241017,135200,414114235,4610,4610,4610,4610,106
20241017,135100,413625575,4625,4625,4625,4625,0
20241017,135000,413625575,4625,4625,4625,4625,0
20241017,134900,413625575,4625,4625,4625,4625,0
20241017,134800,413625575,4625,4625,4625,4625,0
20241017,134700,413625575,4625,4625,4625,4625,0
20241017,134600,413625575,4625,4625,4625,4625,0
20241017,134500,413625575,4625,4625,4625,4625,0
20241017,134400,413625575,4625,4625,4625,4625,0
20241017,134300,413625575,4625,4625,4625,4625,1
20241017,134200,413620950,4625,4625,4625,4625,0
20241017,134100,413620950,4625,4625,4625,4625,0
20241017,134000,413620950,4625,4625,4625,4625,2
20241017,133900,413611700,4605,4605,4605,4605,40
20241017,133800,413427500,4625,4625,4625,4625,0
20241017,133700,413427500,4625,4625,4625,4625,0
20241017,133600,413427500,4625,4620,4625,4620,3
20241017,133500,413413635,4615,4600,4615,4600,297
20241017,133400,412043010,4600,4600,4600,4600,6
20241017,133300,412015410,4615,4600,4615,4600,126
20241017,133200,411434695,4600,4605,4605,4600,810
20241017,133100,407704920,4610,4610,4610,4610,0
20241017,133000,407704920,4610,4610,4610,4610,90
20241017,132900,407290020,4610,4610,4610,4610,83
20241017,132800,406907390,4610,4610,4610,4610,100
20241017,132700,406446390,4610,4610,4610,4610,0
20241017,132600,406446390,4610,4610,4610,4610,0
20241017,132500,406446390,4610,4615,4615,4610,137
20241017,132400,405814495,4615,4620,4620,4615,501
20241017,132300,403501375,4630,4630,4630,4630,0
20241017,132200,403501375,4630,4630,4630,4630,0
20241017,132100,403501375,4630,4630,4630,4630,0
20241017,132000,403501375,4630,4630,4630,4630,0
20241017,131900,403501375,4630,4630,4630,4630,0
20241017,131800,403501375,4630,4630,4630,4630,83
20241017,131700,403117085,4630,4630,4630,4630,2
20241017,131600,403107825,4625,4625,4625,4625,0
20241017,131500,403107825,4625,4625,4625,4625,20
20241017,131400,403015325,4630,4625,4630,4625,45
20241017,131300,402807045,4630,4630,4630,4630,0
20241017,131200,402807045,4630,4630,4630,4630,0
20241017,131100,402807045,4630,4630,4630,4630,0
20241017,131000,402807045,4630,4630,4630,4630,0
20241017,130900,402807045,4630,4630,4630,4630,0
20241017,130800,402807045,4630,4630,4630,4630,100
20241017,130700,402344045,4630,4630,4630,4630,50
20241017,130600,402112545,4620,4620,4620,4620,0
20241017,130500,402112545,4620,4610,4620,4610,2112
20241017,130400,392355425,4620,4620,4620,4620,458
20241017,130300,390239465,4620,4620,4620,4620,100
20241017,130200,389777465,4620,4605,4620,4605,101
20241017,130100,389312345,4605,4605,4605,4600,1135
20241017,130000,384087995,4605,4625,4625,4605,2562
20241017,125900,372251540,4620,4620,4620,4620,460
20241017,125800,370126340,4620,4635,4635,4620,58
20241017,125700,369858190,4640,4640,4640,4640,0
20241017,125600,369858190,4640,4640,4640,4640,5
20241017,125500,369834990,4635,4625,4635,4625,318
20241017,125400,368362735,4630,4630,4630,4630,2
20241017,125300,368353475,4630,4630,4630,4630,1
20241017,125200,368348845,4635,4635,4635,4635,1
20241017,125100,368344210,4640,4640,4640,4640,0
20241017,125000,368344210,4640,4640,4640,4640,0
20241017,124900,368344210,4640,4640,4640,4640,0
20241017,124800,368344210,4640,4640,4640,4640,0
20241017,124700,368344210,4640,4640,4640,4640,0
20241017,124600,368344210,4640,4640,4640,4640,0
20241017,124500,368344210,4640,4635,4640,4635,9
20241017,124400,368302455,4640,4640,4640,4635,45
20241017,124300,368093760,4640,4635,4640,4635,602
20241017,124200,365302880,4625,4625,4625,4625,0
20241017,124100,365302880,4625,4625,4625,4625,96
20241017,124000,364858880,4625,4625,4625,4625,0
20241017,123900,364858880,4625,4625,4625,4625,5
20241017,123800,364835755,4625,4625,4625,4625,10
20241017,123700,364789505,4640,4640,4640,4640,10
20241017,123600,364743105,4640,4640,4640,4640,0
20241017,123500,364743105,4640,4640,4640,4640,0
20241017,123400,364743105,4640,4640,4640,4640,0
20241017,123300,364743105,4640,4640,4640,4640,0
20241017,123200,364743105,4640,4640,4640,4640,56
20241017,123100,364483265,4640,4625,4640,4620,363
20241017,123000,362806160,4625,4620,4625,4620,314
20241017,122900,361354045,4625,4625,4625,4625,578
20241017,122800,358680795,4640,4640,4640,4640,45
20241017,122700,358471995,4625,4640,4640,4620,501
20241017,122600,356154845,4645,4645,4645,4645,0
20241017,122500,356154845,4645,4645,4645,4645,0
20241017,122400,356154845,4645,4645,4645,4645,0
20241017,122300,356154845,4645,4645,4645,4645,0
20241017,122200,356154845,4645,4645,4645,4645,0
20241017,122100,356154845,4645,4645,4645,4645,3
20241017,122000,356140910,4650,4650,4650,4650,0
20241017,121900,356140910,4650,4650,4650,4650,580
20241017,121800,353443910,4655,4655,4655,4655,1
20241017,121700,353439255,4655,4655,4655,4655,0
20241017,121600,353439255,4655,4655,4655,4655,232
20241017,121500,352359295,4655,4660,4660,4655,174
20241017,121400,351548580,4655,4645,4655,4645,457
20241017,121300,349423745,4650,4645,4650,4645,64
20241017,121200,349126180,4650,4620,4650,4620,1437
20241017,121100,342459645,4625,4625,4625,4625,0
20241017,121000,342459645,4625,4620,4625,4620,101
20241017,120900,341993020,4620,4620,4620,4620,0
20241017,120800,341993020,4620,4595,4620,4595,1682
20241017,120700,334225510,4615,4615,4615,4615,0
20241017,120600,334225510,4615,4615,4615,4615,0
20241017,120500,334225510,4615,4615,4615,4615,0
20241017,120400,334225510,4615,4615,4615,4615,0
20241017,120300,334225510,4615,4610,4615,4610,22
20241017,120200,334124010,4615,4615,4615,4615,0
20241017,120100,334124010,4615,4615,4615,4615,0
20241017,120000,334124010,4615,4615,4615,4615,0
20241017,115900,334124010,4615,4615,4615,4615,0
20241017,115800,334124010,4615,4615,4615,4615,0
20241017,115700,334124010,4615,4595,4615,4595,134
20241017,115600,333507805,4595,4595,4595,4595,0
20241017,115500,333507805,4595,4595,4595,4595,81
20241017,115400,333135610,4595,4595,4595,4595,30
20241017,115300,332997760,4600,4595,4600,4595,632
20241017,115200,330093315,4585,4585,4585,4585,40
20241017,115100,329909915,4585,4585,4585,4585,555
20241017,115000,327365240,4585,4585,4585,4585,20
20241017,114900,327273540,4595,4595,4595,4595,43
20241017,114800,327075955,4595,4595,4595,4595,7
20241017,114700,327043790,4595,4595,4595,4595,5
20241017,114600,327020815,4590,4595,4595,4590,193
20241017,114500,326134355,4595,4595,4595,4595,11
20241017,114400,326083810,4595,4595,4595,4595,14
20241017,114300,326019480,4595,4600,4600,4595,60
20241017,114200,325743630,4600,4600,4600,4600,6
20241017,114100,325716030,4605,4620,4620,4605,1771
20241017,114000,317535120,4620,4620,4620,4620,51
20241017,113900,317299500,4630,4630,4630,4630,131
20241017,113800,316692970,4630,4630,4630,4630,69
20241017,113700,316373500,4640,4640,4640,4640,0
20241017,113600,316373500,4640,4640,4640,4640,1
20241017,113500,316368860,4645,4645,4645,4645,0
20241017,113400,316368860,4645,4645,4645,4645,0
20241017,113300,316368860,4645,4630,4645,4630,2128
20241017,113200,306495850,4620,4620,4620,4620,0
20241017,113100,306495850,4620,4620,4620,4620,0
20241017,113000,306495850,4620,4620,4620,4620,0
20241017,112900,306495850,4620,4620,4620,4620,413
20241017,112800,304587790,4640,4640,4640,4640,0
20241017,112700,304587790,4640,4635,4640,4635,60
20241017,112600,304309480,4635,4620,4635,4620,615
20241017,112500,301467850,4620,4625,4625,4620,90
20241017,112400,301052045,4620,4625,4625,4620,1815
20241017,112300,292665905,4625,4645,4645,4625,4
20241017,112200,292647385,4645,4645,4645,4645,1025
20241017,112100,287886260,4640,4640,4640,4640,16
20241017,112000,287812020,4625,4625,4625,4625,1
20241017,111900,287807395,4640,4640,4640,4640,0
20241017,111800,287807395,4640,4645,4645,4640,4
20241017,111700,287788820,4645,4630,4645,4630,508
20241017,111600,285433380,4630,4625,4635,4625,44
20241017,111500,285229510,4630,4630,4630,4630,16
20241017,111400,285155430,4630,4630,4630,4630,28
20241017,111300,285025790,4620,4635,4635,4620,48
20241017,111200,284804000,4640,4645,4645,4620,335
20241017,111100,283256210,4620,4630,4645,4620,122
20241017,111000,282692295,4650,4640,4650,4630,1623
20241017,110900,275161530,4655,4660,4660,4650,80
20241017,110800,274789095,4655,4655,4655,4655,163
20241017,110700,274030330,4655,4640,4655,4640,52
20241017,110600,273789020,4655,4640,4655,4640,845
20241017,110500,269868175,4660,4640,4660,4640,368
20241017,110400,268159315,4640,4645,4645,4640,873
20241017,110300,264107710,4660,4590,4660,4590,6200
20241017,110200,235312805,4595,4615,4615,4595,146
20241017,110100,234640890,4620,4605,4620,4595,14
20241017,110000,234576505,4620,4585,4620,4585,69
20241017,105900,234259000,4585,4595,4595,4585,1330
20241017,105800,228158605,4595,4605,4630,4595,2863
20241017,105700,214976545,4610,4635,4635,4610,202
20241017,105600,214041625,4640,4605,4640,4605,303
20241017,105500,212645290,4635,4625,4635,4615,4501
20241017,105400,191870160,4645,4620,4645,4620,462
20241017,105300,189724820,4620,4625,4650,4620,3288
20241017,105200,174442390,4645,4640,4645,4640,65
20241017,105100,174140550,4645,4600,4650,4600,4462
20241017,105000,153484545,4590,4600,4605,4590,645
20241017,104900,150518750,4600,4600,4615,4600,11
20241017,104800,150468075,4600,4620,4620,4600,281
20241017,104700,149174625,4625,4620,4640,4585,1614
20241017,104600,141716390,4620,4565,4620,4560,2306
20241017,104500,131117405,4565,4525,4565,4525,1351
20241017,104400,124973875,4525,4525,4525,4520,14
20241017,104300,124910545,4520,4520,4520,4520,8
20241017,104200,124874385,4525,4525,4525,4525,31
20241017,104100,124734110,4525,4525,4525,4525,21
20241017,104000,124639085,4520,4520,4520,4520,1
20241017,103900,124634565,4535,4535,4535,4530,558
20241017,103800,122104200,4520,4525,4525,4520,232
20241017,103700,121055445,4525,4520,4525,4520,253
20241017,103600,119910820,4525,4525,4525,4525,1
20241017,103500,119906295,4550,4470,4550,4470,3417
20241017,103400,104470465,4460,4460,4460,4460,0
20241017,103300,104470465,4460,4460,4460,4460,213
20241017,103200,103520485,4460,4460,4460,4460,0
20241017,103100,103520485,4460,4460,4460,4460,0
20241017,103000,103520485,4460,4460,4460,4460,3
20241017,102900,103507105,4465,4465,4465,4465,100
20241017,102800,103060605,4470,4470,4470,4470,0
20241017,102700,103060605,4470,4475,4475,4470,302
20241017,102600,101709660,4475,4475,4475,4475,56
20241017,102500,101459060,4475,4475,4475,4475,43
20241017,102400,101266635,4475,4475,4475,4475,100
20241017,102300,100819135,4475,4475,4475,4475,0
20241017,102200,100819135,4475,4475,4475,4475,216
20241017,102100,99852535,4475,4475,4475,4475,0
20241017,102000,99852535,4475,4470,4475,4470,10
20241017,101900,99807815,4470,4470,4470,4470,1
20241017,101800,99803345,4450,4465,4465,4450,40
20241017,101700,99625320,4475,4470,4475,4470,14
20241017,101600,99562720,4470,4470,4470,4470,0
20241017,101500,99562720,4470,4470,4470,4470,2
20241017,101400,99553780,4470,4470,4470,4470,2
20241017,101300,99544840,4470,4470,4470,4470,1
20241017,101200,99540370,4460,4465,4465,4460,2
20241017,101100,99531445,4470,4480,4480,4470,170
20241017,101000,98770000,4480,4485,4485,4480,131
20241017,100900,98182615,4480,4475,4480,4475,60
20241017,100800,97914065,4490,4455,4490,4455,3163
20241017,100700,83759125,4455,4440,4455,4440,1583
20241017,100600,76727205,4435,4440,4440,4435,243
20241017,100500,75648940,4440,4435,4440,4435,83
20241017,100400,75280830,4435,4430,4435,4430,158
20241017,100300,74580850,4430,4430,4430,4430,240
20241017,100200,73517650,4420,4435,4440,4420,31
20241017,100100,73380460,4435,4420,4435,4420,590
20241017,100000,70769705,4410,4395,4410,4395,1157
20241017,095900,65679600,4380,4380,4380,4380,0
20241017,095800,65679600,4380,4380,4380,4380,0
20241017,095700,65679600,4380,4385,4390,4380,1615
20241017,095600,58598050,4385,4385,4390,4385,304
20241017,095500,57263575,4380,4345,4380,4345,784
20241017,095400,53841190,4320,4320,4320,4320,1
20241017,095300,53836870,4315,4330,4330,4315,100
20241017,095200,53404635,4330,4330,4330,4330,1
20241017,095100,53400305,4355,4355,4355,4355,0
20241017,095000,53400305,4355,4355,4355,4355,0
20241017,094900,53400305,4355,4355,4355,4355,0
20241017,094800,53400305,4355,4355,4355,4355,100
20241017,094700,52964805,4355,4355,4355,4355,0
20241017,094600,52964805,4355,4330,4355,4330,105
20241017,094500,52509905,4330,4330,4330,4330,0
20241017,094400,52509905,4330,4315,4330,4315,2
20241017,094300,52501260,4330,4335,4335,4330,19
20241017,094200,52418910,4335,4350,4355,4335,81
20241017,094100,52066905,4350,4350,4350,4350,1
20241017,094000,52062555,4350,4350,4350,4350,2
20241017,093900,52053855,4355,4355,4355,4355,0
20241017,093800,52053855,4355,4355,4355,4355,1
20241017,093700,52049500,4335,4335,4335,4335,31
20241017,093600,51915115,4355,4355,4355,4355,0
20241017,093500,51915115,4355,4355,4355,4355,0
20241017,093400,51915115,4355,4335,4355,4335,20
20241017,093300,51828235,4365,4350,4365,4350,1429
20241017,093200,45599790,4345,4330,4345,4330,1908
20241017,093100,37328360,4305,4305,4305,4305,0
20241017,093000,37328360,4305,4305,4305,4305,17
20241017,092900,37255175,4335,4335,4335,4335,0
20241017,092800,37255175,4335,4335,4335,4335,5
20241017,092700,37233500,4335,4325,4340,4325,5
20241017,092600,37211840,4295,4295,4295,4295,0
20241017,092500,37211840,4295,4300,4300,4295,100
20241017,092400,36782290,4320,4320,4320,4320,0
20241017,092300,36782290,4320,4320,4320,4320,1
20241017,092200,36777970,4335,4320,4335,4320,965
20241017,092100,32608845,4320,4300,4320,4290,321
20241017,092000,31231275,4300,4300,4300,4300,0
20241017,091900,31231275,4300,4305,4345,4300,1352
20241017,091800,25415880,4300,4300,4300,4300,4
20241017,091700,25398680,4300,4300,4305,4300,1040
20241017,091600,20926590,4300,4330,4330,4300,11
20241017,091500,20878990,4355,4310,4355,4290,373
20241017,091400,19272915,4310,4345,4355,4310,203
20241017,091300,18397770,4355,4355,4355,4355,0
20241017,091200,18397770,4355,4355,4355,4355,9
20241017,091100,18358575,4355,4355,4360,4355,18
20241017,091000,18280175,4355,4350,4355,4350,97
20241017,090900,17858005,4350,4345,4350,4345,10
20241017,090800,17814515,4345,4345,4345,4345,1
20241017,090700,17810170,4345,4345,4345,4345,1
20241017,090600,17805825,4345,4290,4345,4275,522
20241017,090500,15570050,4360,4360,4360,4360,0
20241017,090400,15570050,4360,4370,4370,4275,1426
20241017,090300,9446960,4370,4370,4370,4370,0
20241017,090200,9446960,4370,4335,4370,4320,369
20241017,090100,7848440,4335,4340,4450,4325,1372
20241017,090000,1878625,4335,4340,4340,4325,433