KissMeData/089470/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,200200,100524100,4140,4140,4140,4140,321
20241014,200100,100524100,4140,4140,4140,4140,0
20241014,200000,100524100,4140,4140,4140,4140,0
20241014,195900,100524100,4140,4140,4140,4140,0
20241014,195800,100524100,4140,4140,4140,4140,0
20241014,195700,100524100,4140,4140,4140,4140,0
20241014,195600,100524100,4140,4140,4140,4140,0
20241014,195500,100524100,4140,4140,4140,4140,0
20241014,195400,100524100,4140,4140,4140,4140,0
20241014,195300,100524100,4140,4140,4140,4140,0
20241014,195200,100524100,4140,4140,4140,4140,0
20241014,195100,100524100,4140,4140,4140,4140,0
20241014,195000,100524100,4140,4140,4140,4140,0
20241014,194900,100524100,4140,4140,4140,4140,0
20241014,194800,100524100,4140,4140,4140,4140,0
20241014,194700,100524100,4140,4140,4140,4140,0
20241014,194600,100524100,4140,4140,4140,4140,0
20241014,194500,100524100,4140,4140,4140,4140,0
20241014,194400,100524100,4140,4140,4140,4140,0
20241014,194300,100524100,4140,4140,4140,4140,0
20241014,194200,100524100,4140,4140,4140,4140,0
20241014,194100,100524100,4140,4140,4140,4140,0
20241014,194000,100524100,4140,4140,4140,4140,0
20241014,193900,100524100,4140,4140,4140,4140,0
20241014,193800,100524100,4140,4140,4140,4140,0
20241014,193700,100524100,4140,4140,4140,4140,0
20241014,193600,100524100,4140,4140,4140,4140,0
20241014,193500,100524100,4140,4140,4140,4140,0
20241014,193400,100524100,4140,4140,4140,4140,0
20241014,193300,100524100,4140,4140,4140,4140,0
20241014,193200,100524100,4140,4140,4140,4140,321
20241014,193100,100524100,4140,4140,4140,4140,0
20241014,193000,100524100,4140,4140,4140,4140,0
20241014,192900,100524100,4140,4140,4140,4140,0
20241014,192800,100524100,4140,4140,4140,4140,0
20241014,192700,100524100,4140,4140,4140,4140,0
20241014,192600,100524100,4140,4140,4140,4140,0
20241014,192500,100524100,4140,4140,4140,4140,0
20241014,192400,100524100,4140,4140,4140,4140,0
20241014,192300,100524100,4140,4140,4140,4140,0
20241014,192200,100524100,4140,4140,4140,4140,0
20241014,192100,100524100,4140,4140,4140,4140,0
20241014,192000,100524100,4140,4140,4140,4140,0
20241014,191900,100524100,4140,4140,4140,4140,0
20241014,191800,100524100,4140,4140,4140,4140,0
20241014,191700,100524100,4140,4140,4140,4140,0
20241014,191600,100524100,4140,4140,4140,4140,0
20241014,191500,100524100,4140,4140,4140,4140,0
20241014,191400,100524100,4140,4140,4140,4140,0
20241014,191300,100524100,4140,4140,4140,4140,0
20241014,191200,100524100,4140,4140,4140,4140,0
20241014,191100,100524100,4140,4140,4140,4140,0
20241014,191000,100524100,4140,4140,4140,4140,0
20241014,190900,100524100,4140,4140,4140,4140,0
20241014,190800,100524100,4140,4140,4140,4140,0
20241014,190700,100524100,4140,4140,4140,4140,0
20241014,190600,100524100,4140,4140,4140,4140,0
20241014,190500,100524100,4140,4140,4140,4140,0
20241014,190400,100524100,4140,4140,4140,4140,0
20241014,190300,100524100,4140,4140,4140,4140,0
20241014,190200,100524100,4140,4140,4140,4140,321
20241014,190100,100524100,4140,4140,4140,4140,0
20241014,190000,100524100,4140,4140,4140,4140,0
20241014,185900,100524100,4140,4140,4140,4140,0
20241014,185800,100524100,4140,4140,4140,4140,0
20241014,185700,100524100,4140,4140,4140,4140,0
20241014,185600,100524100,4140,4140,4140,4140,0
20241014,185500,100524100,4140,4140,4140,4140,0
20241014,185400,100524100,4140,4140,4140,4140,0
20241014,185300,100524100,4140,4140,4140,4140,0
20241014,185200,100524100,4140,4140,4140,4140,0
20241014,185100,100524100,4140,4140,4140,4140,0
20241014,185000,100524100,4140,4140,4140,4140,0
20241014,184900,100524100,4140,4140,4140,4140,0
20241014,184800,100524100,4140,4140,4140,4140,0
20241014,184700,100524100,4140,4140,4140,4140,0
20241014,184600,100524100,4140,4140,4140,4140,0
20241014,184500,100524100,4140,4140,4140,4140,0
20241014,184400,100524100,4140,4140,4140,4140,0
20241014,184300,100524100,4140,4140,4140,4140,0
20241014,184200,100524100,4140,4140,4140,4140,0
20241014,184100,100524100,4140,4140,4140,4140,0
20241014,184000,100524100,4140,4140,4140,4140,0
20241014,183900,100524100,4140,4140,4140,4140,0
20241014,183800,100524100,4140,4140,4140,4140,0
20241014,183700,100524100,4140,4140,4140,4140,0
20241014,183600,100524100,4140,4140,4140,4140,0
20241014,183500,100524100,4140,4140,4140,4140,0
20241014,183400,100524100,4140,4140,4140,4140,0
20241014,183300,100524100,4140,4140,4140,4140,0
20241014,183200,100524100,4140,4140,4140,4140,321
20241014,183100,100524100,4140,4140,4140,4140,0
20241014,183000,100524100,4140,4140,4140,4140,0
20241014,182900,100524100,4140,4140,4140,4140,0
20241014,182800,100524100,4140,4140,4140,4140,0
20241014,182700,100524100,4140,4140,4140,4140,0
20241014,182600,100524100,4140,4140,4140,4140,0
20241014,182500,100524100,4140,4140,4140,4140,0
20241014,182400,100524100,4140,4140,4140,4140,0
20241014,182300,100524100,4140,4140,4140,4140,0
20241014,182200,100524100,4140,4140,4140,4140,0
20241014,182100,100524100,4140,4140,4140,4140,0
20241014,182000,100524100,4140,4140,4140,4140,0
20241014,181900,100524100,4140,4140,4140,4140,0
20241014,181800,100524100,4140,4140,4140,4140,0
20241014,181700,100524100,4140,4140,4140,4140,0
20241014,181600,100524100,4140,4140,4140,4140,0
20241014,181500,100524100,4140,4140,4140,4140,0
20241014,181400,100524100,4140,4140,4140,4140,0
20241014,181300,100524100,4140,4140,4140,4140,0
20241014,181200,100524100,4140,4140,4140,4140,0
20241014,181100,100524100,4140,4140,4140,4140,0
20241014,181000,100524100,4140,4140,4140,4140,0
20241014,180900,100524100,4140,4140,4140,4140,0
20241014,180800,100524100,4140,4140,4140,4140,0
20241014,180700,100524100,4140,4140,4140,4140,0
20241014,180600,100524100,4140,4140,4140,4140,0
20241014,180500,100524100,4140,4140,4140,4140,0
20241014,180400,100524100,4140,4140,4140,4140,0
20241014,180300,100524100,4140,4140,4140,4140,0
20241014,180200,100524100,4140,4140,4140,4140,321
20241014,180100,100524100,4140,4140,4140,4140,0
20241014,180000,100524100,4140,4140,4140,4140,0
20241014,175900,100524100,4140,4140,4140,4140,0
20241014,175800,100524100,4140,4140,4140,4140,0
20241014,175700,100524100,4140,4140,4140,4140,0
20241014,175600,100524100,4140,4140,4140,4140,0
20241014,175500,100524100,4140,4140,4140,4140,0
20241014,175400,100524100,4140,4140,4140,4140,0
20241014,175300,100524100,4140,4140,4140,4140,0
20241014,175200,100524100,4140,4140,4140,4140,0
20241014,175100,100524100,4140,4140,4140,4140,0
20241014,175000,100524100,4140,4140,4140,4140,0
20241014,174900,100524100,4140,4140,4140,4140,0
20241014,174800,100524100,4140,4140,4140,4140,0
20241014,174700,100524100,4140,4140,4140,4140,0
20241014,174600,100524100,4140,4140,4140,4140,0
20241014,174500,100524100,4140,4140,4140,4140,0
20241014,174400,100524100,4140,4140,4140,4140,0
20241014,174300,100524100,4140,4140,4140,4140,0
20241014,174200,100524100,4140,4140,4140,4140,0
20241014,174100,100524100,4140,4140,4140,4140,0
20241014,174000,100524100,4140,4140,4140,4140,0
20241014,173900,100524100,4140,4140,4140,4140,0
20241014,173800,100524100,4140,4140,4140,4140,0
20241014,173700,100524100,4140,4140,4140,4140,0
20241014,173600,100524100,4140,4140,4140,4140,0
20241014,173500,100524100,4140,4140,4140,4140,0
20241014,173400,100524100,4140,4140,4140,4140,0
20241014,173300,100524100,4140,4140,4140,4140,0
20241014,173200,100524100,4140,4140,4140,4140,321
20241014,173100,100524100,4140,4140,4140,4140,0
20241014,173000,100524100,4140,4140,4140,4140,0
20241014,172900,100524100,4140,4140,4140,4140,0
20241014,172800,100524100,4140,4140,4140,4140,0
20241014,172700,100524100,4140,4140,4140,4140,0
20241014,172600,100524100,4140,4140,4140,4140,0
20241014,172500,100524100,4140,4140,4140,4140,0
20241014,172400,100524100,4140,4140,4140,4140,0
20241014,172300,100524100,4140,4140,4140,4140,0
20241014,172200,100524100,4140,4140,4140,4140,0
20241014,172100,100524100,4140,4140,4140,4140,0
20241014,172000,100524100,4140,4140,4140,4140,0
20241014,171900,100524100,4140,4140,4140,4140,0
20241014,171800,100524100,4140,4140,4140,4140,0
20241014,171700,100524100,4140,4140,4140,4140,0
20241014,171600,100524100,4140,4140,4140,4140,0
20241014,171500,100524100,4140,4140,4140,4140,0
20241014,171400,100524100,4140,4140,4140,4140,0
20241014,171300,100524100,4140,4140,4140,4140,0
20241014,171200,100524100,4140,4140,4140,4140,0
20241014,171100,100524100,4140,4140,4140,4140,0
20241014,171000,100524100,4140,4140,4140,4140,0
20241014,170900,100524100,4140,4140,4140,4140,0
20241014,170800,100524100,4140,4140,4140,4140,0
20241014,170700,100524100,4140,4140,4140,4140,0
20241014,170600,100524100,4140,4140,4140,4140,0
20241014,170500,100524100,4140,4140,4140,4140,0
20241014,170400,100524100,4140,4140,4140,4140,0
20241014,170300,100524100,4140,4140,4140,4140,0
20241014,170200,100524100,4140,4140,4140,4140,321
20241014,170100,100524100,4140,4140,4140,4140,0
20241014,170000,100524100,4140,4140,4140,4140,0
20241014,165900,100524100,4140,4140,4140,4140,0
20241014,165800,100524100,4140,4140,4140,4140,0
20241014,165700,100524100,4140,4140,4140,4140,0
20241014,165600,100524100,4140,4140,4140,4140,0
20241014,165500,100524100,4140,4140,4140,4140,0
20241014,165400,100524100,4140,4140,4140,4140,0
20241014,165300,100524100,4140,4140,4140,4140,0
20241014,165200,100524100,4140,4140,4140,4140,0
20241014,165100,100524100,4140,4140,4140,4140,0
20241014,165000,100524100,4140,4140,4140,4140,0
20241014,164900,100524100,4140,4140,4140,4140,0
20241014,164800,100524100,4140,4140,4140,4140,0
20241014,164700,100524100,4140,4140,4140,4140,0
20241014,164600,100524100,4140,4140,4140,4140,0
20241014,164500,100524100,4140,4140,4140,4140,0
20241014,164400,100524100,4140,4140,4140,4140,0
20241014,164300,100524100,4140,4140,4140,4140,0
20241014,164200,100524100,4140,4140,4140,4140,0
20241014,164100,100524100,4140,4140,4140,4140,0
20241014,164000,100524100,4140,4140,4140,4140,0
20241014,163900,100524100,4140,4140,4140,4140,0
20241014,163800,100524100,4140,4140,4140,4140,0
20241014,163700,100524100,4140,4140,4140,4140,0
20241014,163600,100524100,4140,4140,4140,4140,0
20241014,163500,100524100,4140,4140,4140,4140,0
20241014,163400,100524100,4140,4140,4140,4140,0
20241014,163300,100524100,4140,4140,4140,4140,0
20241014,163200,100524100,4140,4140,4140,4140,321
20241014,163100,100524100,4140,4140,4140,4140,0
20241014,163000,100524100,4140,4140,4140,4140,0
20241014,162900,100524100,4140,4140,4140,4140,0
20241014,162800,100524100,4140,4140,4140,4140,0
20241014,162700,100524100,4140,4140,4140,4140,0
20241014,162600,100524100,4140,4140,4140,4140,0
20241014,162500,100524100,4140,4140,4140,4140,0
20241014,162400,100524100,4140,4140,4140,4140,0
20241014,162300,100524100,4140,4140,4140,4140,0
20241014,162200,100524100,4140,4140,4140,4140,0
20241014,162100,100524100,4140,4140,4140,4140,0
20241014,162000,100524100,4140,4140,4140,4140,0
20241014,161900,100524100,4140,4140,4140,4140,0
20241014,161800,100524100,4140,4140,4140,4140,0
20241014,161700,100524100,4140,4140,4140,4140,0
20241014,161600,100524100,4140,4140,4140,4140,0
20241014,161500,100524100,4140,4140,4140,4140,0
20241014,161400,100524100,4140,4140,4140,4140,0
20241014,161300,100524100,4140,4140,4140,4140,0
20241014,161200,100524100,4140,4140,4140,4140,0
20241014,161100,100524100,4140,4140,4140,4140,0
20241014,161000,100524100,4140,4140,4140,4140,0
20241014,160900,100524100,4140,4140,4140,4140,0
20241014,160800,100524100,4140,4140,4140,4140,0
20241014,160700,100524100,4140,4140,4140,4140,0
20241014,160600,100524100,4140,4140,4140,4140,0
20241014,160500,100524100,4140,4140,4140,4140,0
20241014,160400,100524100,4140,4140,4140,4140,0
20241014,160300,100524100,4140,4140,4140,4140,0
20241014,160200,100524100,4140,4140,4140,4140,321
20241014,160100,100524100,4140,4140,4140,4140,0
20241014,160000,100524100,4140,4140,4140,4140,0
20241014,155900,100524100,4140,4140,4140,4140,0
20241014,155800,100524100,4140,4140,4140,4140,0
20241014,155700,100524100,4140,4140,4140,4140,0
20241014,155600,100524100,4140,4140,4140,4140,0
20241014,155500,100524100,4140,4140,4140,4140,0
20241014,155400,100524100,4140,4140,4140,4140,0
20241014,155300,100524100,4140,4140,4140,4140,0
20241014,155200,100524100,4140,4140,4140,4140,0
20241014,155100,100524100,4140,4140,4140,4140,0
20241014,155000,100524100,4140,4140,4140,4140,0
20241014,154900,100524100,4140,4140,4140,4140,0
20241014,154800,100524100,4140,4140,4140,4140,0
20241014,154700,100524100,4140,4140,4140,4140,0
20241014,154600,100524100,4140,4140,4140,4140,0
20241014,154500,100524100,4140,4140,4140,4140,0
20241014,154400,100524100,4140,4140,4140,4140,0
20241014,154300,100524100,4140,4140,4140,4140,0
20241014,154200,100524100,4140,4140,4140,4140,0
20241014,154100,100524100,4140,4140,4140,4140,0
20241014,154000,100524100,4140,4140,4140,4140,0
20241014,153900,100524100,4140,4140,4140,4140,0
20241014,153800,100524100,4140,4140,4140,4140,0
20241014,153700,100524100,4140,4140,4140,4140,0
20241014,153600,100524100,4140,4140,4140,4140,0
20241014,153500,100524100,4140,4140,4140,4140,0
20241014,153400,100524100,4140,4140,4140,4140,0
20241014,153300,100524100,4140,4140,4140,4140,0
20241014,153200,100524100,4140,4140,4140,4140,321
20241014,153100,100524100,4140,4140,4140,4140,0
20241014,153000,100524100,4140,4140,4140,4140,321
20241014,152900,99195160,4140,4140,4140,4140,0
20241014,152800,99195160,4140,4140,4140,4140,0
20241014,152700,99195160,4140,4140,4140,4140,0
20241014,152600,99195160,4140,4140,4140,4140,0
20241014,152500,99195160,4140,4140,4140,4140,0
20241014,152400,99195160,4140,4140,4140,4140,0
20241014,152300,99195160,4140,4140,4140,4140,0
20241014,152200,99195160,4140,4140,4140,4140,0
20241014,152100,99195160,4140,4140,4140,4140,0
20241014,152000,99195160,4140,4140,4140,4140,0
20241014,151900,99195160,4140,4155,4155,4140,75
20241014,151800,98884060,4155,4155,4155,4155,268
20241014,151700,97770520,4155,4155,4155,4155,24
20241014,151600,97670800,4155,4155,4155,4155,0
20241014,151500,97670800,4155,4155,4155,4155,0
20241014,151400,97670800,4155,4155,4155,4155,0
20241014,151300,97670800,4155,4155,4155,4155,0
20241014,151200,97670800,4155,4155,4155,4155,0
20241014,151100,97670800,4155,4155,4155,4155,0
20241014,151000,97670800,4155,4155,4155,4155,0
20241014,150900,97670800,4155,4155,4155,4155,0
20241014,150800,97670800,4155,4155,4155,4155,6
20241014,150700,97645870,4160,4160,4160,4160,1
20241014,150600,97641710,4155,4155,4155,4155,0
20241014,150500,97641710,4155,4155,4155,4155,23
20241014,150400,97546145,4155,4155,4155,4155,0
20241014,150300,97546145,4155,4155,4155,4155,0
20241014,150200,97546145,4155,4155,4155,4155,0
20241014,150100,97546145,4155,4155,4155,4155,0
20241014,150000,97546145,4155,4160,4160,4155,13
20241014,145900,97492120,4160,4160,4160,4160,0
20241014,145800,97492120,4160,4160,4160,4160,0
20241014,145700,97492120,4160,4155,4160,4155,20
20241014,145600,97409015,4155,4155,4155,4155,0
20241014,145500,97409015,4155,4155,4155,4155,345
20241014,145400,95975540,4155,4155,4155,4155,0
20241014,145300,95975540,4155,4155,4155,4155,0
20241014,145200,95975540,4155,4155,4155,4155,0
20241014,145100,95975540,4155,4155,4155,4155,0
20241014,145000,95975540,4155,4155,4155,4155,1
20241014,144900,95971385,4145,4145,4145,4145,0
20241014,144800,95971385,4145,4145,4145,4145,0
20241014,144700,95971385,4145,4145,4145,4145,0
20241014,144600,95971385,4145,4145,4145,4145,0
20241014,144500,95971385,4145,4145,4145,4145,0
20241014,144400,95971385,4145,4145,4145,4145,0
20241014,144300,95971385,4145,4145,4145,4145,0
20241014,144200,95971385,4145,4145,4145,4145,0
20241014,144100,95971385,4145,4145,4145,4145,0
20241014,144000,95971385,4145,4145,4145,4145,0
20241014,143900,95971385,4145,4145,4145,4145,0
20241014,143800,95971385,4145,4145,4145,4145,0
20241014,143700,95971385,4145,4145,4145,4145,0
20241014,143600,95971385,4145,4145,4145,4145,1
20241014,143500,95967240,4140,4150,4150,4140,666
20241014,143400,93209310,4150,4150,4150,4150,0
20241014,143300,93209310,4150,4150,4150,4150,0
20241014,143200,93209310,4150,4150,4150,4150,0
20241014,143100,93209310,4150,4150,4150,4150,4
20241014,143000,93192710,4150,4150,4150,4150,0
20241014,142900,93192710,4150,4150,4150,4150,0
20241014,142800,93192710,4150,4150,4150,4150,0
20241014,142700,93192710,4150,4150,4150,4150,0
20241014,142600,93192710,4150,4150,4150,4150,600
20241014,142500,90702710,4140,4140,4140,4140,0
20241014,142400,90702710,4140,4140,4140,4140,0
20241014,142300,90702710,4140,4140,4140,4140,200
20241014,142200,89874710,4135,4135,4135,4135,0
20241014,142100,89874710,4135,4135,4135,4135,0
20241014,142000,89874710,4135,4135,4135,4135,0
20241014,141900,89874710,4135,4135,4135,4135,0
20241014,141800,89874710,4135,4135,4135,4135,0
20241014,141700,89874710,4135,4145,4145,4135,1661
20241014,141600,82997485,4150,4150,4150,4150,30
20241014,141500,82872985,4150,4150,4150,4150,1
20241014,141400,82868835,4155,4155,4155,4155,0
20241014,141300,82868835,4155,4155,4155,4155,0
20241014,141200,82868835,4155,4155,4155,4155,0
20241014,141100,82868835,4155,4155,4155,4155,0
20241014,141000,82868835,4155,4155,4155,4155,0
20241014,140900,82868835,4155,4155,4155,4155,1
20241014,140800,82864680,4145,4145,4145,4145,0
20241014,140700,82864680,4145,4145,4145,4145,100
20241014,140600,82450180,4145,4145,4145,4145,0
20241014,140500,82450180,4145,4145,4145,4145,131
20241014,140400,81907185,4150,4150,4150,4150,0
20241014,140300,81907185,4150,4150,4150,4150,0
20241014,140200,81907185,4150,4150,4150,4150,50
20241014,140100,81699685,4150,4150,4150,4150,0
20241014,140000,81699685,4150,4150,4150,4150,1
20241014,135900,81695535,4145,4145,4145,4145,388
20241014,135800,80087275,4145,4145,4145,4145,59
20241014,135700,79842720,4145,4145,4145,4145,30
20241014,135600,79718370,4145,4145,4145,4145,0
20241014,135500,79718370,4145,4145,4145,4145,0
20241014,135400,79718370,4145,4145,4145,4145,50
20241014,135300,79511120,4145,4145,4145,4145,0
20241014,135200,79511120,4145,4145,4145,4145,0
20241014,135100,79511120,4145,4145,4145,4145,0
20241014,135000,79511120,4145,4145,4145,4145,0
20241014,134900,79511120,4145,4145,4145,4145,0
20241014,134800,79511120,4145,4145,4145,4145,50
20241014,134700,79303870,4145,4145,4145,4145,0
20241014,134600,79303870,4145,4145,4145,4145,25
20241014,134500,79200245,4145,4145,4145,4145,0
20241014,134400,79200245,4145,4145,4145,4145,61
20241014,134300,78947400,4140,4140,4140,4140,72
20241014,134200,78649320,4145,4145,4145,4145,0
20241014,134100,78649320,4145,4140,4145,4140,2
20241014,134000,78641035,4140,4140,4140,4140,0
20241014,133900,78641035,4140,4140,4140,4140,0
20241014,133800,78641035,4140,4140,4140,4140,8
20241014,133700,78607915,4140,4140,4140,4140,0
20241014,133600,78607915,4140,4140,4140,4140,0
20241014,133500,78607915,4140,4140,4140,4140,0
20241014,133400,78607915,4140,4140,4140,4140,1
20241014,133300,78603775,4145,4145,4145,4145,0
20241014,133200,78603775,4145,4145,4145,4145,0
20241014,133100,78603775,4145,4145,4145,4145,0
20241014,133000,78603775,4145,4145,4145,4145,0
20241014,132900,78603775,4145,4145,4145,4145,0
20241014,132800,78603775,4145,4145,4145,4145,0
20241014,132700,78603775,4145,4145,4145,4145,0
20241014,132600,78603775,4145,4145,4145,4145,0
20241014,132500,78603775,4145,4145,4145,4145,0
20241014,132400,78603775,4145,4145,4145,4145,0
20241014,132300,78603775,4145,4145,4145,4145,0
20241014,132200,78603775,4145,4145,4145,4145,0
20241014,132100,78603775,4145,4145,4145,4145,140
20241014,132000,78023475,4150,4150,4150,4150,0
20241014,131900,78023475,4150,4150,4150,4150,0
20241014,131800,78023475,4150,4150,4150,4150,0
20241014,131700,78023475,4150,4155,4155,4150,765
20241014,131600,74847645,4155,4155,4155,4155,24
20241014,131500,74747925,4155,4155,4155,4155,0
20241014,131400,74747925,4155,4155,4155,4155,0
20241014,131300,74747925,4155,4160,4160,4155,12
20241014,131200,74698055,4155,4155,4155,4155,0
20241014,131100,74698055,4155,4155,4155,4155,0
20241014,131000,74698055,4155,4155,4155,4155,0
20241014,130900,74698055,4155,4155,4155,4155,6
20241014,130800,74673125,4160,4160,4160,4160,0
20241014,130700,74673125,4160,4160,4160,4160,0
20241014,130600,74673125,4160,4160,4160,4160,0
20241014,130500,74673125,4160,4160,4160,4160,0
20241014,130400,74673125,4160,4160,4160,4160,1
20241014,130300,74668965,4160,4160,4160,4160,0
20241014,130200,74668965,4160,4160,4160,4160,6
20241014,130100,74644005,4160,4160,4160,4160,0
20241014,130000,74644005,4160,4160,4160,4160,0
20241014,125900,74644005,4160,4160,4160,4160,0
20241014,125800,74644005,4160,4160,4160,4160,0
20241014,125700,74644005,4160,4160,4160,4160,0
20241014,125600,74644005,4160,4160,4160,4160,24
20241014,125500,74544165,4160,4160,4160,4160,0
20241014,125400,74544165,4160,4160,4160,4160,0
20241014,125300,74544165,4160,4160,4160,4160,0
20241014,125200,74544165,4160,4170,4170,4160,4
20241014,125100,74527515,4165,4165,4165,4165,0
20241014,125000,74527515,4165,4165,4165,4165,0
20241014,124900,74527515,4165,4165,4165,4165,0
20241014,124800,74527515,4165,4165,4165,4165,0
20241014,124700,74527515,4165,4165,4165,4165,0
20241014,124600,74527515,4165,4165,4165,4165,0
20241014,124500,74527515,4165,4165,4165,4165,0
20241014,124400,74527515,4165,4165,4165,4165,0
20241014,124300,74527515,4165,4160,4165,4160,3
20241014,124200,74515025,4155,4155,4155,4155,0
20241014,124100,74515025,4155,4155,4155,4155,0
20241014,124000,74515025,4155,4155,4155,4155,0
20241014,123900,74515025,4155,4160,4160,4155,8
20241014,123800,74481775,4160,4160,4160,4160,1
20241014,123700,74477615,4155,4155,4155,4155,0
20241014,123600,74477615,4155,4155,4155,4155,0
20241014,123500,74477615,4155,4155,4155,4155,0
20241014,123400,74477615,4155,4160,4160,4155,223
20241014,123300,73550955,4160,4160,4160,4160,50
20241014,123200,73342955,4165,4165,4165,4165,0
20241014,123100,73342955,4165,4165,4165,4165,0
20241014,123000,73342955,4165,4165,4165,4165,0
20241014,122900,73342955,4165,4165,4165,4165,0
20241014,122800,73342955,4165,4165,4165,4165,0
20241014,122700,73342955,4165,4165,4165,4165,0
20241014,122600,73342955,4165,4165,4165,4165,0
20241014,122500,73342955,4165,4165,4165,4165,0
20241014,122400,73342955,4165,4165,4165,4165,0
20241014,122300,73342955,4165,4165,4165,4165,0
20241014,122200,73342955,4165,4165,4165,4165,0
20241014,122100,73342955,4165,4165,4165,4165,0
20241014,122000,73342955,4165,4165,4165,4165,0
20241014,121900,73342955,4165,4165,4165,4165,0
20241014,121800,73342955,4165,4165,4165,4165,0
20241014,121700,73342955,4165,4165,4165,4165,0
20241014,121600,73342955,4165,4165,4165,4165,0
20241014,121500,73342955,4165,4165,4165,4165,0
20241014,121400,73342955,4165,4170,4170,4165,7
20241014,121300,73313790,4165,4165,4165,4165,0
20241014,121200,73313790,4165,4165,4165,4165,0
20241014,121100,73313790,4165,4165,4165,4165,0
20241014,121000,73313790,4165,4165,4165,4165,0
20241014,120900,73313790,4165,4165,4165,4165,0
20241014,120800,73313790,4165,4165,4165,4165,0
20241014,120700,73313790,4165,4165,4165,4165,0
20241014,120600,73313790,4165,4165,4165,4165,0
20241014,120500,73313790,4165,4165,4165,4165,0
20241014,120400,73313790,4165,4165,4165,4165,0
20241014,120300,73313790,4165,4165,4165,4165,0
20241014,120200,73313790,4165,4165,4165,4165,0
20241014,120100,73313790,4165,4165,4165,4165,0
20241014,120000,73313790,4165,4165,4165,4165,1
20241014,115900,73309625,4160,4160,4160,4160,0
20241014,115800,73309625,4160,4160,4160,4160,434
20241014,115700,71504185,4160,4155,4160,4155,303
20241014,115600,70243905,4155,4155,4155,4155,0
20241014,115500,70243905,4155,4155,4155,4155,2
20241014,115400,70235595,4155,4155,4155,4155,0
20241014,115300,70235595,4155,4155,4155,4155,0
20241014,115200,70235595,4155,4155,4155,4155,2
20241014,115100,70227285,4155,4155,4155,4155,0
20241014,115000,70227285,4155,4155,4155,4155,3
20241014,114900,70214820,4155,4155,4155,4155,0
20241014,114800,70214820,4155,4155,4155,4155,0
20241014,114700,70214820,4155,4155,4155,4155,2
20241014,114600,70206510,4155,4155,4155,4155,0
20241014,114500,70206510,4155,4155,4155,4155,2
20241014,114400,70198200,4155,4155,4155,4155,0
20241014,114300,70198200,4155,4155,4155,4155,2
20241014,114200,70189890,4155,4155,4155,4155,0
20241014,114100,70189890,4155,4155,4155,4155,0
20241014,114000,70189890,4155,4155,4155,4155,3
20241014,113900,70177425,4155,4155,4155,4155,0
20241014,113800,70177425,4155,4155,4155,4155,52
20241014,113700,69961365,4155,4155,4155,4155,0
20241014,113600,69961365,4155,4155,4155,4155,0
20241014,113500,69961365,4155,4155,4155,4155,2
20241014,113400,69953055,4155,4155,4155,4155,0
20241014,113300,69953055,4155,4155,4155,4155,3
20241014,113200,69940590,4155,4155,4155,4155,0
20241014,113100,69940590,4155,4155,4155,4155,0
20241014,113000,69940590,4155,4155,4155,4155,2
20241014,112900,69932280,4155,4155,4155,4155,0
20241014,112800,69932280,4155,4155,4155,4155,2
20241014,112700,69923970,4155,4155,4155,4155,0
20241014,112600,69923970,4155,4155,4155,4155,2
20241014,112500,69915660,4155,4155,4155,4155,0
20241014,112400,69915660,4155,4155,4155,4155,0
20241014,112300,69915660,4155,4155,4155,4155,3
20241014,112200,69903195,4160,4155,4160,4155,500
20241014,112100,67824180,4155,4155,4155,4155,2
20241014,112000,67815870,4155,4155,4155,4155,0
20241014,111900,67815870,4155,4155,4155,4155,0
20241014,111800,67815870,4155,4155,4155,4155,2
20241014,111700,67807560,4155,4155,4155,4155,0
20241014,111600,67807560,4155,4155,4155,4155,3
20241014,111500,67795095,4150,4150,4150,4150,0
20241014,111400,67795095,4150,4145,4150,4145,663
20241014,111300,65044455,4145,4145,4145,4145,2
20241014,111200,65036165,4150,4150,4150,4150,0
20241014,111100,65036165,4150,4150,4150,4150,2
20241014,111000,65027865,4150,4150,4150,4150,45
20241014,110900,64841115,4150,4155,4155,4150,288
20241014,110800,63645905,4150,4135,4150,4135,1819
20241014,110700,56114035,4135,4135,4135,4135,0
20241014,110600,56114035,4135,4135,4135,4135,3
20241014,110500,56101630,4135,4135,4135,4135,0
20241014,110400,56101630,4135,4135,4135,4135,2
20241014,110300,56093360,4135,4135,4135,4135,0
20241014,110200,56093360,4135,4135,4135,4135,0
20241014,110100,56093360,4135,4135,4135,4135,2
20241014,110000,56085090,4135,4135,4135,4135,0
20241014,105900,56085090,4135,4135,4135,4135,3
20241014,105800,56072685,4135,4135,4135,4135,0
20241014,105700,56072685,4135,4135,4135,4135,0
20241014,105600,56072685,4135,4135,4135,4135,2
20241014,105500,56064415,4135,4135,4135,4135,0
20241014,105400,56064415,4135,4135,4135,4135,3
20241014,105300,56052010,4130,4130,4130,4130,0
20241014,105200,56052010,4130,4135,4135,4130,63
20241014,105100,55791805,4135,4135,4135,4135,0
20241014,105000,55791805,4135,4135,4135,4135,0
20241014,104900,55791805,4135,4135,4135,4135,2
20241014,104800,55783535,4135,4135,4135,4135,0
20241014,104700,55783535,4135,4135,4135,4135,2
20241014,104600,55775265,4135,4135,4135,4135,0
20241014,104500,55775265,4135,4135,4135,4135,0
20241014,104400,55775265,4135,4135,4135,4135,2
20241014,104300,55766995,4130,4130,4130,4130,0
20241014,104200,55766995,4130,4135,4135,4130,300
20241014,104100,54527980,4135,4135,4135,4135,0
20241014,104000,54527980,4135,4135,4135,4135,0
20241014,103900,54527980,4135,4135,4135,4135,2
20241014,103800,54519710,4135,4135,4135,4135,0
20241014,103700,54519710,4135,4130,4135,4130,3
20241014,103600,54507310,4130,4130,4130,4130,40
20241014,103500,54342110,4135,4135,4135,4135,3
20241014,103400,54329705,4135,4135,4135,4135,0
20241014,103300,54329705,4135,4135,4135,4135,0
20241014,103200,54329705,4135,4135,4135,4135,2
20241014,103100,54321435,4135,4135,4135,4135,3
20241014,103000,54309030,4135,4130,4135,4130,31
20241014,102900,54180990,4130,4130,4130,4130,0
20241014,102800,54180990,4130,4130,4130,4130,2
20241014,102700,54172730,4140,4140,4140,4140,2
20241014,102600,54164450,4135,4135,4135,4135,0
20241014,102500,54164450,4135,4135,4135,4135,53
20241014,102400,53945295,4130,4130,4130,4130,0
20241014,102300,53945295,4130,4130,4130,4130,1
20241014,102200,53941165,4135,4135,4135,4135,2
20241014,102100,53932895,4135,4135,4135,4135,0
20241014,102000,53932895,4135,4135,4135,4135,2
20241014,101900,53924625,4135,4135,4135,4135,0
20241014,101800,53924625,4135,4135,4135,4135,3
20241014,101700,53912220,4130,4130,4130,4130,0
20241014,101600,53912220,4130,4135,4135,4130,658
20241014,101500,51194625,4130,4135,4135,4130,171
20241014,101400,50488385,4135,4135,4135,4130,1175
20241014,101300,45630470,4135,4140,4140,4135,3
20241014,101200,45618055,4140,4140,4140,4140,0
20241014,101100,45618055,4140,4140,4140,4140,0
20241014,101000,45618055,4140,4140,4140,4140,3
20241014,100900,45605635,4135,4135,4135,4135,20
20241014,100800,45522935,4145,4145,4145,4145,3
20241014,100700,45510500,4140,4140,4140,4140,0
20241014,100600,45510500,4140,4140,4140,4140,0
20241014,100500,45510500,4140,4130,4140,4130,277
20241014,100400,44366255,4130,4140,4140,4130,540
20241014,100300,42132955,4145,4145,4145,4140,1382
20241014,100200,36406325,4140,4165,4165,4140,5043
20241014,100100,15461050,4175,4175,4175,4175,103
20241014,100000,15031025,4165,4165,4165,4165,0
20241014,095900,15031025,4165,4165,4165,4165,2
20241014,095800,15022695,4160,4160,4160,4160,0
20241014,095700,15022695,4160,4160,4160,4160,0
20241014,095600,15022695,4160,4160,4160,4160,0
20241014,095500,15022695,4160,4160,4160,4160,435
20241014,095400,13213095,4160,4160,4160,4160,0
20241014,095300,13213095,4160,4160,4160,4160,10
20241014,095200,13171495,4150,4150,4150,4150,0
20241014,095100,13171495,4150,4150,4150,4150,0
20241014,095000,13171495,4150,4150,4150,4150,0
20241014,094900,13171495,4150,4150,4150,4150,0
20241014,094800,13171495,4150,4150,4150,4150,0
20241014,094700,13171495,4150,4150,4150,4150,0
20241014,094600,13171495,4150,4150,4150,4150,0
20241014,094500,13171495,4150,4150,4150,4150,0
20241014,094400,13171495,4150,4150,4150,4150,0
20241014,094300,13171495,4150,4150,4150,4150,0
20241014,094200,13171495,4150,4155,4155,4150,526
20241014,094100,10986320,4160,4160,4160,4160,0
20241014,094000,10986320,4160,4160,4160,4160,1
20241014,093900,10982160,4155,4155,4160,4155,40
20241014,093800,10815955,4155,4155,4155,4155,8
20241014,093700,10782715,4160,4160,4160,4160,0
20241014,093600,10782715,4160,4160,4160,4160,0
20241014,093500,10782715,4160,4160,4160,4160,2
20241014,093400,10774395,4160,4160,4160,4160,0
20241014,093300,10774395,4160,4160,4160,4160,0
20241014,093200,10774395,4160,4160,4160,4160,0
20241014,093100,10774395,4160,4160,4160,4160,2
20241014,093000,10766075,4155,4160,4160,4155,9
20241014,092900,10728660,4150,4150,4150,4150,20
20241014,092800,10645660,4150,4155,4155,4150,224
20241014,092700,9715225,4155,4155,4155,4155,3
20241014,092600,9702760,4160,4160,4160,4160,0
20241014,092500,9702760,4160,4160,4160,4160,0
20241014,092400,9702760,4160,4160,4160,4160,0
20241014,092300,9702760,4160,4160,4160,4160,1
20241014,092200,9698600,4160,4160,4160,4160,1
20241014,092100,9694440,4160,4160,4160,4160,0
20241014,092000,9694440,4160,4160,4160,4160,0
20241014,091900,9694440,4160,4160,4160,4160,1
20241014,091800,9690280,4150,4150,4150,4150,0
20241014,091700,9690280,4150,4150,4150,4150,30
20241014,091600,9565780,4150,4160,4160,4150,97
20241014,091500,9163130,4150,4150,4150,4150,0
20241014,091400,9163130,4150,4155,4155,4150,8
20241014,091300,9129925,4160,4160,4160,4160,0
20241014,091200,9129925,4160,4160,4160,4160,1
20241014,091100,9125765,4160,4165,4165,4160,4
20241014,091000,9109115,4145,4145,4145,4145,21
20241014,090900,9022070,4140,4140,4140,4140,0
20241014,090800,9022070,4140,4140,4140,4140,0
20241014,090700,9022070,4140,4140,4140,4135,787
20241014,090600,5764325,4140,4175,4175,4140,15
20241014,090500,5702085,4175,4175,4175,4175,0
20241014,090400,5702085,4175,4175,4175,4175,0
20241014,090300,5702085,4175,4175,4175,4175,1
20241014,090200,5697910,4140,4150,4150,4140,697
20241014,090100,2805905,4150,4180,4190,4150,55
20241014,090000,2576100,4155,4155,4155,4155,620