KissMeData/225530/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,204800,63707975,4470,4470,4470,4470,120
20241004,204700,63707975,4470,4470,4470,4470,0
20241004,204600,63707975,4470,4470,4470,4470,0
20241004,204500,63707975,4470,4470,4470,4470,0
20241004,204400,63707975,4470,4470,4470,4470,0
20241004,204300,63707975,4470,4470,4470,4470,0
20241004,204200,63707975,4470,4470,4470,4470,0
20241004,204100,63707975,4470,4470,4470,4470,0
20241004,204000,63707975,4470,4470,4470,4470,0
20241004,203900,63707975,4470,4470,4470,4470,0
20241004,203800,63707975,4470,4470,4470,4470,0
20241004,203700,63707975,4470,4470,4470,4470,0
20241004,203600,63707975,4470,4470,4470,4470,0
20241004,203500,63707975,4470,4470,4470,4470,0
20241004,203400,63707975,4470,4470,4470,4470,0
20241004,203300,63707975,4470,4470,4470,4470,0
20241004,203200,63707975,4470,4470,4470,4470,0
20241004,203100,63707975,4470,4470,4470,4470,0
20241004,203000,63707975,4470,4470,4470,4470,0
20241004,202900,63707975,4470,4470,4470,4470,0
20241004,202800,63707975,4470,4470,4470,4470,0
20241004,202700,63707975,4470,4470,4470,4470,0
20241004,202600,63707975,4470,4470,4470,4470,0
20241004,202500,63707975,4470,4470,4470,4470,0
20241004,202400,63707975,4470,4470,4470,4470,0
20241004,202300,63707975,4470,4470,4470,4470,0
20241004,202200,63707975,4470,4470,4470,4470,0
20241004,202100,63707975,4470,4470,4470,4470,0
20241004,202000,63707975,4470,4470,4470,4470,0
20241004,201900,63707975,4470,4470,4470,4470,0
20241004,201800,63707975,4470,4470,4470,4470,120
20241004,201700,63707975,4470,4470,4470,4470,0
20241004,201600,63707975,4470,4470,4470,4470,0
20241004,201500,63707975,4470,4470,4470,4470,0
20241004,201400,63707975,4470,4470,4470,4470,0
20241004,201300,63707975,4470,4470,4470,4470,0
20241004,201200,63707975,4470,4470,4470,4470,0
20241004,201100,63707975,4470,4470,4470,4470,0
20241004,201000,63707975,4470,4470,4470,4470,0
20241004,200900,63707975,4470,4470,4470,4470,0
20241004,200800,63707975,4470,4470,4470,4470,0
20241004,200700,63707975,4470,4470,4470,4470,0
20241004,200600,63707975,4470,4470,4470,4470,0
20241004,200500,63707975,4470,4470,4470,4470,0
20241004,200400,63707975,4470,4470,4470,4470,0
20241004,200300,63707975,4470,4470,4470,4470,0
20241004,200200,63707975,4470,4470,4470,4470,0
20241004,200100,63707975,4470,4470,4470,4470,0
20241004,200000,63707975,4470,4470,4470,4470,0
20241004,195900,63707975,4470,4470,4470,4470,0
20241004,195800,63707975,4470,4470,4470,4470,0
20241004,195700,63707975,4470,4470,4470,4470,0
20241004,195600,63707975,4470,4470,4470,4470,0
20241004,195500,63707975,4470,4470,4470,4470,0
20241004,195400,63707975,4470,4470,4470,4470,0
20241004,195300,63707975,4470,4470,4470,4470,0
20241004,195200,63707975,4470,4470,4470,4470,0
20241004,195100,63707975,4470,4470,4470,4470,0
20241004,195000,63707975,4470,4470,4470,4470,0
20241004,194900,63707975,4470,4470,4470,4470,0
20241004,194800,63707975,4470,4470,4470,4470,120
20241004,194700,63707975,4470,4470,4470,4470,0
20241004,194600,63707975,4470,4470,4470,4470,0
20241004,194500,63707975,4470,4470,4470,4470,0
20241004,194400,63707975,4470,4470,4470,4470,0
20241004,194300,63707975,4470,4470,4470,4470,0
20241004,194200,63707975,4470,4470,4470,4470,0
20241004,194100,63707975,4470,4470,4470,4470,0
20241004,194000,63707975,4470,4470,4470,4470,0
20241004,193900,63707975,4470,4470,4470,4470,0
20241004,193800,63707975,4470,4470,4470,4470,0
20241004,193700,63707975,4470,4470,4470,4470,0
20241004,193600,63707975,4470,4470,4470,4470,0
20241004,193500,63707975,4470,4470,4470,4470,0
20241004,193400,63707975,4470,4470,4470,4470,0
20241004,193300,63707975,4470,4470,4470,4470,0
20241004,193200,63707975,4470,4470,4470,4470,0
20241004,193100,63707975,4470,4470,4470,4470,0
20241004,193000,63707975,4470,4470,4470,4470,0
20241004,192900,63707975,4470,4470,4470,4470,0
20241004,192800,63707975,4470,4470,4470,4470,0
20241004,192700,63707975,4470,4470,4470,4470,0
20241004,192600,63707975,4470,4470,4470,4470,0
20241004,192500,63707975,4470,4470,4470,4470,0
20241004,192400,63707975,4470,4470,4470,4470,0
20241004,192300,63707975,4470,4470,4470,4470,0
20241004,192200,63707975,4470,4470,4470,4470,0
20241004,192100,63707975,4470,4470,4470,4470,0
20241004,192000,63707975,4470,4470,4470,4470,0
20241004,191900,63707975,4470,4470,4470,4470,0
20241004,191800,63707975,4470,4470,4470,4470,120
20241004,191700,63707975,4470,4470,4470,4470,0
20241004,191600,63707975,4470,4470,4470,4470,0
20241004,191500,63707975,4470,4470,4470,4470,0
20241004,191400,63707975,4470,4470,4470,4470,0
20241004,191300,63707975,4470,4470,4470,4470,0
20241004,191200,63707975,4470,4470,4470,4470,0
20241004,191100,63707975,4470,4470,4470,4470,0
20241004,191000,63707975,4470,4470,4470,4470,0
20241004,190900,63707975,4470,4470,4470,4470,0
20241004,190800,63707975,4470,4470,4470,4470,0
20241004,190700,63707975,4470,4470,4470,4470,0
20241004,190600,63707975,4470,4470,4470,4470,0
20241004,190500,63707975,4470,4470,4470,4470,0
20241004,190400,63707975,4470,4470,4470,4470,0
20241004,190300,63707975,4470,4470,4470,4470,0
20241004,190200,63707975,4470,4470,4470,4470,0
20241004,190100,63707975,4470,4470,4470,4470,0
20241004,190000,63707975,4470,4470,4470,4470,0
20241004,185900,63707975,4470,4470,4470,4470,0
20241004,185800,63707975,4470,4470,4470,4470,0
20241004,185700,63707975,4470,4470,4470,4470,0
20241004,185600,63707975,4470,4470,4470,4470,0
20241004,185500,63707975,4470,4470,4470,4470,0
20241004,185400,63707975,4470,4470,4470,4470,0
20241004,185300,63707975,4470,4470,4470,4470,0
20241004,185200,63707975,4470,4470,4470,4470,0
20241004,185100,63707975,4470,4470,4470,4470,0
20241004,185000,63707975,4470,4470,4470,4470,0
20241004,184900,63707975,4470,4470,4470,4470,0
20241004,184800,63707975,4470,4470,4470,4470,120
20241004,184700,63707975,4470,4470,4470,4470,0
20241004,184600,63707975,4470,4470,4470,4470,0
20241004,184500,63707975,4470,4470,4470,4470,0
20241004,184400,63707975,4470,4470,4470,4470,0
20241004,184300,63707975,4470,4470,4470,4470,0
20241004,184200,63707975,4470,4470,4470,4470,0
20241004,184100,63707975,4470,4470,4470,4470,0
20241004,184000,63707975,4470,4470,4470,4470,0
20241004,183900,63707975,4470,4470,4470,4470,0
20241004,183800,63707975,4470,4470,4470,4470,0
20241004,183700,63707975,4470,4470,4470,4470,0
20241004,183600,63707975,4470,4470,4470,4470,0
20241004,183500,63707975,4470,4470,4470,4470,0
20241004,183400,63707975,4470,4470,4470,4470,0
20241004,183300,63707975,4470,4470,4470,4470,0
20241004,183200,63707975,4470,4470,4470,4470,0
20241004,183100,63707975,4470,4470,4470,4470,0
20241004,183000,63707975,4470,4470,4470,4470,0
20241004,182900,63707975,4470,4470,4470,4470,0
20241004,182800,63707975,4470,4470,4470,4470,0
20241004,182700,63707975,4470,4470,4470,4470,0
20241004,182600,63707975,4470,4470,4470,4470,0
20241004,182500,63707975,4470,4470,4470,4470,0
20241004,182400,63707975,4470,4470,4470,4470,0
20241004,182300,63707975,4470,4470,4470,4470,0
20241004,182200,63707975,4470,4470,4470,4470,0
20241004,182100,63707975,4470,4470,4470,4470,0
20241004,182000,63707975,4470,4470,4470,4470,0
20241004,181900,63707975,4470,4470,4470,4470,0
20241004,181800,63707975,4470,4470,4470,4470,120
20241004,181700,63707975,4470,4470,4470,4470,0
20241004,181600,63707975,4470,4470,4470,4470,0
20241004,181500,63707975,4470,4470,4470,4470,0
20241004,181400,63707975,4470,4470,4470,4470,0
20241004,181300,63707975,4470,4470,4470,4470,0
20241004,181200,63707975,4470,4470,4470,4470,0
20241004,181100,63707975,4470,4470,4470,4470,0
20241004,181000,63707975,4470,4470,4470,4470,0
20241004,180900,63707975,4470,4470,4470,4470,0
20241004,180800,63707975,4470,4470,4470,4470,0
20241004,180700,63707975,4470,4470,4470,4470,0
20241004,180600,63707975,4470,4470,4470,4470,0
20241004,180500,63707975,4470,4470,4470,4470,0
20241004,180400,63707975,4470,4470,4470,4470,0
20241004,180300,63707975,4470,4470,4470,4470,0
20241004,180200,63707975,4470,4470,4470,4470,0
20241004,180100,63707975,4470,4470,4470,4470,0
20241004,180000,63707975,4470,4470,4470,4470,0
20241004,175900,63707975,4470,4470,4470,4470,0
20241004,175800,63707975,4470,4470,4470,4470,0
20241004,175700,63707975,4470,4470,4470,4470,0
20241004,175600,63707975,4470,4470,4470,4470,0
20241004,175500,63707975,4470,4470,4470,4470,0
20241004,175400,63707975,4470,4470,4470,4470,0
20241004,175300,63707975,4470,4470,4470,4470,0
20241004,175200,63707975,4470,4470,4470,4470,0
20241004,175100,63707975,4470,4470,4470,4470,0
20241004,175000,63707975,4470,4470,4470,4470,0
20241004,174900,63707975,4470,4470,4470,4470,0
20241004,174800,63707975,4470,4470,4470,4470,120
20241004,174700,63707975,4470,4470,4470,4470,0
20241004,174600,63707975,4470,4470,4470,4470,0
20241004,174500,63707975,4470,4470,4470,4470,0
20241004,174400,63707975,4470,4470,4470,4470,0
20241004,174300,63707975,4470,4470,4470,4470,0
20241004,174200,63707975,4470,4470,4470,4470,0
20241004,174100,63707975,4470,4470,4470,4470,0
20241004,174000,63707975,4470,4470,4470,4470,0
20241004,173900,63707975,4470,4470,4470,4470,0
20241004,173800,63707975,4470,4470,4470,4470,0
20241004,173700,63707975,4470,4470,4470,4470,0
20241004,173600,63707975,4470,4470,4470,4470,0
20241004,173500,63707975,4470,4470,4470,4470,0
20241004,173400,63707975,4470,4470,4470,4470,0
20241004,173300,63707975,4470,4470,4470,4470,0
20241004,173200,63707975,4470,4470,4470,4470,0
20241004,173100,63707975,4470,4470,4470,4470,0
20241004,173000,63707975,4470,4470,4470,4470,0
20241004,172900,63707975,4470,4470,4470,4470,0
20241004,172800,63707975,4470,4470,4470,4470,0
20241004,172700,63707975,4470,4470,4470,4470,0
20241004,172600,63707975,4470,4470,4470,4470,0
20241004,172500,63707975,4470,4470,4470,4470,0
20241004,172400,63707975,4470,4470,4470,4470,0
20241004,172300,63707975,4470,4470,4470,4470,0
20241004,172200,63707975,4470,4470,4470,4470,0
20241004,172100,63707975,4470,4470,4470,4470,0
20241004,172000,63707975,4470,4470,4470,4470,0
20241004,171900,63707975,4470,4470,4470,4470,0
20241004,171800,63707975,4470,4470,4470,4470,120
20241004,171700,63707975,4470,4470,4470,4470,0
20241004,171600,63707975,4470,4470,4470,4470,0
20241004,171500,63707975,4470,4470,4470,4470,0
20241004,171400,63707975,4470,4470,4470,4470,0
20241004,171300,63707975,4470,4470,4470,4470,0
20241004,171200,63707975,4470,4470,4470,4470,0
20241004,171100,63707975,4470,4470,4470,4470,0
20241004,171000,63707975,4470,4470,4470,4470,0
20241004,170900,63707975,4470,4470,4470,4470,0
20241004,170800,63707975,4470,4470,4470,4470,0
20241004,170700,63707975,4470,4470,4470,4470,0
20241004,170600,63707975,4470,4470,4470,4470,0
20241004,170500,63707975,4470,4470,4470,4470,0
20241004,170400,63707975,4470,4470,4470,4470,0
20241004,170300,63707975,4470,4470,4470,4470,0
20241004,170200,63707975,4470,4470,4470,4470,0
20241004,170100,63707975,4470,4470,4470,4470,0
20241004,170000,63707975,4470,4470,4470,4470,0
20241004,165900,63707975,4470,4470,4470,4470,0
20241004,165800,63707975,4470,4470,4470,4470,0
20241004,165700,63707975,4470,4470,4470,4470,0
20241004,165600,63707975,4470,4470,4470,4470,0
20241004,165500,63707975,4470,4470,4470,4470,0
20241004,165400,63707975,4470,4470,4470,4470,0
20241004,165300,63707975,4470,4470,4470,4470,0
20241004,165200,63707975,4470,4470,4470,4470,0
20241004,165100,63707975,4470,4470,4470,4470,0
20241004,165000,63707975,4470,4470,4470,4470,0
20241004,164900,63707975,4470,4470,4470,4470,0
20241004,164800,63707975,4470,4470,4470,4470,120
20241004,164700,63707975,4470,4470,4470,4470,0
20241004,164600,63707975,4470,4470,4470,4470,0
20241004,164500,63707975,4470,4470,4470,4470,0
20241004,164400,63707975,4470,4470,4470,4470,0
20241004,164300,63707975,4470,4470,4470,4470,0
20241004,164200,63707975,4470,4470,4470,4470,0
20241004,164100,63707975,4470,4470,4470,4470,0
20241004,164000,63707975,4470,4470,4470,4470,0
20241004,163900,63707975,4470,4470,4470,4470,0
20241004,163800,63707975,4470,4470,4470,4470,0
20241004,163700,63707975,4470,4470,4470,4470,0
20241004,163600,63707975,4470,4470,4470,4470,0
20241004,163500,63707975,4470,4470,4470,4470,0
20241004,163400,63707975,4470,4470,4470,4470,0
20241004,163300,63707975,4470,4470,4470,4470,0
20241004,163200,63707975,4470,4470,4470,4470,0
20241004,163100,63707975,4470,4470,4470,4470,0
20241004,163000,63707975,4470,4470,4470,4470,0
20241004,162900,63707975,4470,4470,4470,4470,0
20241004,162800,63707975,4470,4470,4470,4470,0
20241004,162700,63707975,4470,4470,4470,4470,0
20241004,162600,63707975,4470,4470,4470,4470,0
20241004,162500,63707975,4470,4470,4470,4470,0
20241004,162400,63707975,4470,4470,4470,4470,0
20241004,162300,63707975,4470,4470,4470,4470,0
20241004,162200,63707975,4470,4470,4470,4470,0
20241004,162100,63707975,4470,4470,4470,4470,0
20241004,162000,63707975,4470,4470,4470,4470,0
20241004,161900,63707975,4470,4470,4470,4470,0
20241004,161800,63707975,4470,4470,4470,4470,120
20241004,161700,63707975,4470,4470,4470,4470,0
20241004,161600,63707975,4470,4470,4470,4470,0
20241004,161500,63707975,4470,4470,4470,4470,0
20241004,161400,63707975,4470,4470,4470,4470,0
20241004,161300,63707975,4470,4470,4470,4470,0
20241004,161200,63707975,4470,4470,4470,4470,0
20241004,161100,63707975,4470,4470,4470,4470,0
20241004,161000,63707975,4470,4470,4470,4470,0
20241004,160900,63707975,4470,4470,4470,4470,0
20241004,160800,63707975,4470,4470,4470,4470,0
20241004,160700,63707975,4470,4470,4470,4470,0
20241004,160600,63707975,4470,4470,4470,4470,0
20241004,160500,63707975,4470,4470,4470,4470,0
20241004,160400,63707975,4470,4470,4470,4470,0
20241004,160300,63707975,4470,4470,4470,4470,0
20241004,160200,63707975,4470,4470,4470,4470,0
20241004,160100,63707975,4470,4470,4470,4470,0
20241004,160000,63707975,4470,4470,4470,4470,0
20241004,155900,63707975,4470,4470,4470,4470,0
20241004,155800,63707975,4470,4470,4470,4470,0
20241004,155700,63707975,4470,4470,4470,4470,0
20241004,155600,63707975,4470,4470,4470,4470,0
20241004,155500,63707975,4470,4470,4470,4470,0
20241004,155400,63707975,4470,4470,4470,4470,0
20241004,155300,63707975,4470,4470,4470,4470,0
20241004,155200,63707975,4470,4470,4470,4470,0
20241004,155100,63707975,4470,4470,4470,4470,0
20241004,155000,63707975,4470,4470,4470,4470,0
20241004,154900,63707975,4470,4470,4470,4470,0
20241004,154800,63707975,4470,4470,4470,4470,120
20241004,154700,63707975,4470,4470,4470,4470,0
20241004,154600,63707975,4470,4470,4470,4470,0
20241004,154500,63707975,4470,4470,4470,4470,0
20241004,154400,63707975,4470,4470,4470,4470,0
20241004,154300,63707975,4470,4470,4470,4470,0
20241004,154200,63707975,4470,4470,4470,4470,0
20241004,154100,63707975,4470,4470,4470,4470,0
20241004,154000,63707975,4470,4470,4470,4470,0
20241004,153900,63707975,4470,4470,4470,4470,0
20241004,153800,63707975,4470,4470,4470,4470,0
20241004,153700,63707975,4470,4470,4470,4470,0
20241004,153600,63707975,4470,4470,4470,4470,0
20241004,153500,63707975,4470,4470,4470,4470,0
20241004,153400,63707975,4470,4470,4470,4470,0
20241004,153300,63707975,4470,4470,4470,4470,0
20241004,153200,63707975,4470,4470,4470,4470,0
20241004,153100,63707975,4470,4470,4470,4470,0
20241004,153000,63707975,4470,4470,4470,4470,120
20241004,152900,63171575,4470,4470,4470,4470,0
20241004,152800,63171575,4470,4470,4470,4470,0
20241004,152700,63171575,4470,4470,4470,4470,0
20241004,152600,63171575,4470,4470,4470,4470,0
20241004,152500,63171575,4470,4470,4470,4470,0
20241004,152400,63171575,4470,4470,4470,4470,0
20241004,152300,63171575,4470,4470,4470,4470,0
20241004,152200,63171575,4470,4470,4470,4470,0
20241004,152100,63171575,4470,4470,4470,4470,0
20241004,152000,63171575,4470,4470,4470,4470,0
20241004,151900,63171575,4470,4470,4470,4470,3
20241004,151800,63158165,4470,4470,4470,4470,0
20241004,151700,63158165,4470,4470,4470,4470,0
20241004,151600,63158165,4470,4470,4470,4470,0
20241004,151500,63158165,4470,4470,4470,4470,0
20241004,151400,63158165,4470,4470,4470,4470,0
20241004,151300,63158165,4470,4470,4470,4470,0
20241004,151200,63158165,4470,4470,4470,4470,0
20241004,151100,63158165,4470,4470,4470,4470,2
20241004,151000,63149225,4455,4455,4455,4455,0
20241004,150900,63149225,4455,4455,4455,4455,0
20241004,150800,63149225,4455,4455,4455,4455,0
20241004,150700,63149225,4455,4455,4455,4455,0
20241004,150600,63149225,4455,4455,4455,4455,0
20241004,150500,63149225,4455,4455,4455,4455,0
20241004,150400,63149225,4455,4455,4455,4455,0
20241004,150300,63149225,4455,4455,4455,4455,0
20241004,150200,63149225,4455,4455,4455,4455,0
20241004,150100,63149225,4455,4455,4455,4455,0
20241004,150000,63149225,4455,4455,4455,4455,0
20241004,145900,63149225,4455,4455,4455,4455,0
20241004,145800,63149225,4455,4455,4455,4455,0
20241004,145700,63149225,4455,4455,4455,4455,0
20241004,145600,63149225,4455,4455,4455,4455,0
20241004,145500,63149225,4455,4460,4460,4455,500
20241004,145400,60920935,4460,4460,4460,4460,0
20241004,145300,60920935,4460,4460,4460,4460,0
20241004,145200,60920935,4460,4460,4460,4460,0
20241004,145100,60920935,4460,4460,4460,4460,0
20241004,145000,60920935,4460,4460,4460,4460,0
20241004,144900,60920935,4460,4475,4475,4460,670
20241004,144800,57931940,4480,4480,4480,4480,0
20241004,144700,57931940,4480,4480,4480,4480,0
20241004,144600,57931940,4480,4480,4480,4480,30
20241004,144500,57797540,4480,4480,4480,4480,0
20241004,144400,57797540,4480,4480,4480,4480,0
20241004,144300,57797540,4480,4480,4480,4480,0
20241004,144200,57797540,4480,4480,4480,4480,0
20241004,144100,57797540,4480,4480,4480,4480,0
20241004,144000,57797540,4480,4480,4480,4480,0
20241004,143900,57797540,4480,4480,4480,4480,0
20241004,143800,57797540,4480,4480,4480,4480,0
20241004,143700,57797540,4480,4480,4480,4480,31
20241004,143600,57658660,4465,4465,4465,4465,0
20241004,143500,57658660,4465,4465,4465,4465,0
20241004,143400,57658660,4465,4465,4465,4465,0
20241004,143300,57658660,4465,4465,4465,4465,0
20241004,143200,57658660,4465,4465,4465,4465,0
20241004,143100,57658660,4465,4465,4465,4465,0
20241004,143000,57658660,4465,4465,4465,4465,0
20241004,142900,57658660,4465,4465,4465,4465,0
20241004,142800,57658660,4465,4465,4465,4465,0
20241004,142700,57658660,4465,4465,4465,4465,0
20241004,142600,57658660,4465,4465,4465,4465,100
20241004,142500,57212160,4465,4470,4470,4465,300
20241004,142400,55872650,4470,4470,4470,4470,0
20241004,142300,55872650,4470,4470,4470,4470,0
20241004,142200,55872650,4470,4485,4485,4470,1000
20241004,142100,51398750,4490,4490,4490,4490,0
20241004,142000,51398750,4490,4490,4490,4490,0
20241004,141900,51398750,4490,4490,4490,4490,0
20241004,141800,51398750,4490,4490,4490,4490,0
20241004,141700,51398750,4490,4490,4490,4490,0
20241004,141600,51398750,4490,4490,4490,4490,0
20241004,141500,51398750,4490,4490,4490,4490,0
20241004,141400,51398750,4490,4490,4490,4490,0
20241004,141300,51398750,4490,4490,4490,4490,0
20241004,141200,51398750,4490,4490,4490,4490,0
20241004,141100,51398750,4490,4490,4490,4490,0
20241004,141000,51398750,4490,4490,4490,4490,0
20241004,140900,51398750,4490,4490,4490,4490,0
20241004,140800,51398750,4490,4490,4490,4490,5
20241004,140700,51376300,4490,4490,4490,4490,0
20241004,140600,51376300,4490,4490,4490,4490,0
20241004,140500,51376300,4490,4490,4490,4490,1
20241004,140400,51371810,4490,4490,4490,4490,0
20241004,140300,51371810,4490,4490,4490,4490,0
20241004,140200,51371810,4490,4490,4490,4490,0
20241004,140100,51371810,4490,4490,4490,4490,0
20241004,140000,51371810,4490,4490,4490,4490,0
20241004,135900,51371810,4490,4490,4490,4490,0
20241004,135800,51371810,4490,4490,4490,4490,0
20241004,135700,51371810,4490,4490,4490,4490,0
20241004,135600,51371810,4490,4490,4490,4490,0
20241004,135500,51371810,4490,4490,4490,4490,0
20241004,135400,51371810,4490,4490,4490,4490,0
20241004,135300,51371810,4490,4490,4490,4490,0
20241004,135200,51371810,4490,4490,4490,4490,0
20241004,135100,51371810,4490,4490,4490,4490,0
20241004,135000,51371810,4490,4490,4490,4490,4
20241004,134900,51353850,4490,4490,4490,4490,0
20241004,134800,51353850,4490,4490,4490,4490,0
20241004,134700,51353850,4490,4490,4490,4490,0
20241004,134600,51353850,4490,4490,4490,4490,0
20241004,134500,51353850,4490,4490,4490,4490,1
20241004,134400,51349360,4480,4480,4480,4480,0
20241004,134300,51349360,4480,4480,4480,4480,0
20241004,134200,51349360,4480,4480,4480,4480,0
20241004,134100,51349360,4480,4480,4480,4480,0
20241004,134000,51349360,4480,4480,4480,4480,0
20241004,133900,51349360,4480,4480,4480,4480,0
20241004,133800,51349360,4480,4480,4480,4480,0
20241004,133700,51349360,4480,4480,4480,4480,0
20241004,133600,51349360,4480,4485,4485,4480,19
20241004,133500,51264205,4490,4490,4490,4490,1
20241004,133400,51259715,4495,4495,4495,4495,0
20241004,133300,51259715,4495,4495,4495,4495,0
20241004,133200,51259715,4495,4495,4495,4495,0
20241004,133100,51259715,4495,4495,4495,4495,1
20241004,133000,51255220,4480,4480,4480,4480,0
20241004,132900,51255220,4480,4480,4480,4480,0
20241004,132800,51255220,4480,4480,4480,4480,0
20241004,132700,51255220,4480,4480,4480,4480,0
20241004,132600,51255220,4480,4480,4480,4480,0
20241004,132500,51255220,4480,4480,4480,4480,0
20241004,132400,51255220,4480,4480,4480,4480,0
20241004,132300,51255220,4480,4480,4480,4480,0
20241004,132200,51255220,4480,4480,4480,4480,0
20241004,132100,51255220,4480,4480,4480,4480,0
20241004,132000,51255220,4480,4480,4480,4480,0
20241004,131900,51255220,4480,4485,4485,4480,400
20241004,131800,49462400,4485,4485,4485,4485,0
20241004,131700,49462400,4485,4485,4485,4485,0
20241004,131600,49462400,4485,4485,4485,4485,0
20241004,131500,49462400,4485,4485,4485,4485,0
20241004,131400,49462400,4485,4485,4485,4485,0
20241004,131300,49462400,4485,4495,4495,4485,1479
20241004,131200,42821735,4495,4495,4495,4495,0
20241004,131100,42821735,4495,4500,4500,4495,10
20241004,131000,42776770,4505,4505,4505,4505,0
20241004,130900,42776770,4505,4505,4505,4505,0
20241004,130800,42776770,4505,4505,4505,4505,0
20241004,130700,42776770,4505,4505,4505,4505,0
20241004,130600,42776770,4505,4505,4505,4505,0
20241004,130500,42776770,4505,4505,4505,4505,0
20241004,130400,42776770,4505,4505,4505,4505,0
20241004,130300,42776770,4505,4505,4505,4505,0
20241004,130200,42776770,4505,4505,4505,4505,0
20241004,130100,42776770,4505,4505,4505,4505,0
20241004,130000,42776770,4505,4505,4505,4505,0
20241004,125900,42776770,4505,4505,4505,4505,0
20241004,125800,42776770,4505,4505,4505,4505,0
20241004,125700,42776770,4505,4505,4505,4505,0
20241004,125600,42776770,4505,4505,4505,4495,521
20241004,125500,40431695,4505,4505,4505,4505,0
20241004,125400,40431695,4505,4505,4505,4505,0
20241004,125300,40431695,4505,4505,4505,4505,55
20241004,125200,40183920,4500,4500,4500,4500,0
20241004,125100,40183920,4500,4500,4500,4500,0
20241004,125000,40183920,4500,4500,4500,4500,0
20241004,124900,40183920,4500,4500,4500,4500,0
20241004,124800,40183920,4500,4500,4500,4500,0
20241004,124700,40183920,4500,4500,4500,4500,0
20241004,124600,40183920,4500,4500,4500,4500,293
20241004,124500,38865420,4505,4505,4505,4505,0
20241004,124400,38865420,4505,4505,4505,4505,3
20241004,124300,38851905,4505,4505,4505,4505,11
20241004,124200,38802350,4505,4505,4505,4505,0
20241004,124100,38802350,4505,4505,4505,4505,0
20241004,124000,38802350,4505,4505,4505,4505,0
20241004,123900,38802350,4505,4505,4505,4505,3
20241004,123800,38788835,4505,4505,4505,4505,5
20241004,123700,38766310,4505,4505,4505,4505,2
20241004,123600,38757300,4505,4505,4505,4505,1
20241004,123500,38752795,4505,4505,4505,4505,0
20241004,123400,38752795,4505,4505,4505,4505,1
20241004,123300,38748290,4505,4505,4505,4505,0
20241004,123200,38748290,4505,4505,4505,4505,0
20241004,123100,38748290,4505,4505,4505,4505,0
20241004,123000,38748290,4505,4505,4505,4505,0
20241004,122900,38748290,4505,4505,4505,4505,0
20241004,122800,38748290,4505,4505,4505,4505,0
20241004,122700,38748290,4505,4505,4505,4505,0
20241004,122600,38748290,4505,4505,4505,4500,1624
20241004,122500,31433875,4505,4505,4505,4505,0
20241004,122400,31433875,4505,4505,4505,4505,0
20241004,122300,31433875,4505,4505,4505,4505,0
20241004,122200,31433875,4505,4505,4505,4505,0
20241004,122100,31433875,4505,4505,4505,4505,0
20241004,122000,31433875,4505,4505,4505,4505,0
20241004,121900,31433875,4505,4505,4505,4505,0
20241004,121800,31433875,4505,4505,4505,4505,0
20241004,121700,31433875,4505,4505,4505,4505,0
20241004,121600,31433875,4505,4505,4505,4505,0
20241004,121500,31433875,4505,4505,4505,4505,0
20241004,121400,31433875,4505,4505,4505,4505,0
20241004,121300,31433875,4505,4505,4505,4505,0
20241004,121200,31433875,4505,4505,4505,4505,0
20241004,121100,31433875,4505,4505,4505,4505,0
20241004,121000,31433875,4505,4505,4505,4505,0
20241004,120900,31433875,4505,4505,4505,4505,0
20241004,120800,31433875,4505,4505,4505,4505,0
20241004,120700,31433875,4505,4505,4505,4505,0
20241004,120600,31433875,4505,4505,4505,4505,4
20241004,120500,31415855,4505,4505,4505,4505,0
20241004,120400,31415855,4505,4505,4505,4505,0
20241004,120300,31415855,4505,4505,4505,4505,0
20241004,120200,31415855,4505,4505,4505,4505,1
20241004,120100,31411350,4505,4505,4505,4505,5
20241004,120000,31388825,4500,4500,4500,4500,0
20241004,115900,31388825,4500,4500,4500,4500,0
20241004,115800,31388825,4500,4500,4500,4500,0
20241004,115700,31388825,4500,4500,4500,4500,0
20241004,115600,31388825,4500,4500,4500,4500,0
20241004,115500,31388825,4500,4500,4500,4500,1
20241004,115400,31384325,4505,4505,4505,4505,0
20241004,115300,31384325,4505,4505,4505,4505,0
20241004,115200,31384325,4505,4505,4505,4505,0
20241004,115100,31384325,4505,4505,4505,4505,0
20241004,115000,31384325,4505,4505,4505,4505,0
20241004,114900,31384325,4505,4505,4505,4505,0
20241004,114800,31384325,4505,4505,4505,4505,1
20241004,114700,31379820,4500,4500,4500,4500,0
20241004,114600,31379820,4500,4500,4500,4500,0
20241004,114500,31379820,4500,4500,4500,4500,0
20241004,114400,31379820,4500,4500,4500,4500,4
20241004,114300,31361820,4500,4500,4500,4500,0
20241004,114200,31361820,4500,4500,4500,4500,0
20241004,114100,31361820,4500,4500,4500,4500,90
20241004,114000,30956820,4500,4500,4500,4500,0
20241004,113900,30956820,4500,4500,4500,4500,300
20241004,113800,29606820,4505,4505,4505,4505,0
20241004,113700,29606820,4505,4505,4505,4505,0
20241004,113600,29606820,4505,4505,4505,4505,0
20241004,113500,29606820,4505,4505,4505,4505,11
20241004,113400,29557265,4505,4505,4505,4505,0
20241004,113300,29557265,4505,4505,4505,4505,0
20241004,113200,29557265,4505,4505,4505,4505,0
20241004,113100,29557265,4505,4505,4505,4505,20
20241004,113000,29467165,4505,4505,4505,4505,0
20241004,112900,29467165,4505,4505,4505,4505,0
20241004,112800,29467165,4505,4505,4505,4505,0
20241004,112700,29467165,4505,4505,4505,4505,0
20241004,112600,29467165,4505,4505,4505,4505,0
20241004,112500,29467165,4505,4505,4505,4505,0
20241004,112400,29467165,4505,4505,4505,4505,0
20241004,112300,29467165,4505,4505,4505,4505,1
20241004,112200,29462660,4505,4505,4505,4505,0
20241004,112100,29462660,4505,4505,4505,4505,0
20241004,112000,29462660,4505,4505,4505,4505,0
20241004,111900,29462660,4505,4505,4505,4505,20
20241004,111800,29372560,4505,4505,4505,4505,0
20241004,111700,29372560,4505,4505,4505,4505,0
20241004,111600,29372560,4505,4505,4505,4505,1
20241004,111500,29368055,4505,4505,4505,4505,22
20241004,111400,29268945,4505,4505,4505,4505,0
20241004,111300,29268945,4505,4505,4505,4505,0
20241004,111200,29268945,4505,4505,4505,4505,0
20241004,111100,29268945,4505,4505,4505,4505,0
20241004,111000,29268945,4505,4505,4505,4505,0
20241004,110900,29268945,4505,4505,4505,4505,5
20241004,110800,29246420,4505,4505,4505,4505,0
20241004,110700,29246420,4505,4505,4505,4505,0
20241004,110600,29246420,4505,4505,4505,4505,0
20241004,110500,29246420,4505,4505,4505,4505,0
20241004,110400,29246420,4505,4505,4505,4505,13
20241004,110300,29187855,4505,4505,4505,4505,28
20241004,110200,29061715,4510,4510,4510,4510,40
20241004,110100,28881315,4510,4510,4510,4510,0
20241004,110000,28881315,4510,4510,4510,4510,0
20241004,105900,28881315,4510,4510,4510,4510,0
20241004,105800,28881315,4510,4510,4510,4510,10
20241004,105700,28836215,4510,4510,4510,4510,0
20241004,105600,28836215,4510,4510,4510,4510,0
20241004,105500,28836215,4510,4510,4510,4510,0
20241004,105400,28836215,4510,4510,4510,4510,0
20241004,105300,28836215,4510,4510,4510,4510,10
20241004,105200,28791115,4510,4510,4510,4510,0
20241004,105100,28791115,4510,4510,4510,4510,0
20241004,105000,28791115,4510,4510,4510,4510,3
20241004,104900,28777585,4510,4510,4510,4510,5
20241004,104800,28755035,4510,4510,4510,4510,10
20241004,104700,28709935,4510,4510,4510,4510,0
20241004,104600,28709935,4510,4510,4510,4510,1
20241004,104500,28705425,4500,4500,4500,4500,0
20241004,104400,28705425,4500,4500,4500,4500,0
20241004,104300,28705425,4500,4500,4500,4500,0
20241004,104200,28705425,4500,4500,4500,4500,0
20241004,104100,28705425,4500,4500,4500,4500,0
20241004,104000,28705425,4500,4500,4500,4500,0
20241004,103900,28705425,4500,4500,4500,4500,0
20241004,103800,28705425,4500,4500,4500,4500,0
20241004,103700,28705425,4500,4500,4500,4500,0
20241004,103600,28705425,4500,4500,4500,4500,0
20241004,103500,28705425,4500,4500,4500,4500,0
20241004,103400,28705425,4500,4500,4500,4500,0
20241004,103300,28705425,4500,4500,4500,4500,0
20241004,103200,28705425,4500,4500,4500,4500,0
20241004,103100,28705425,4500,4500,4500,4500,0
20241004,103000,28705425,4500,4500,4500,4500,0
20241004,102900,28705425,4500,4500,4500,4500,0
20241004,102800,28705425,4500,4500,4500,4500,0
20241004,102700,28705425,4500,4500,4500,4500,0
20241004,102600,28705425,4500,4500,4500,4500,0
20241004,102500,28705425,4500,4500,4500,4500,0
20241004,102400,28705425,4500,4500,4500,4500,0
20241004,102300,28705425,4500,4500,4500,4500,0
20241004,102200,28705425,4500,4500,4500,4500,0
20241004,102100,28705425,4500,4510,4510,4500,160
20241004,102000,27985355,4515,4515,4515,4515,0
20241004,101900,27985355,4515,4515,4515,4515,11
20241004,101800,27935690,4515,4515,4515,4515,20
20241004,101700,27845390,4515,4515,4515,4515,1
20241004,101600,27840875,4515,4515,4515,4515,0
20241004,101500,27840875,4515,4515,4515,4515,0
20241004,101400,27840875,4515,4515,4515,4515,0
20241004,101300,27840875,4515,4515,4515,4515,0
20241004,101200,27840875,4515,4515,4515,4515,1
20241004,101100,27836360,4515,4515,4515,4515,0
20241004,101000,27836360,4515,4515,4515,4515,150
20241004,100900,27159110,4515,4515,4515,4515,0
20241004,100800,27159110,4515,4515,4515,4515,0
20241004,100700,27159110,4515,4515,4515,4515,0
20241004,100600,27159110,4515,4515,4515,4515,0
20241004,100500,27159110,4515,4515,4515,4515,0
20241004,100400,27159110,4515,4515,4515,4515,0
20241004,100300,27159110,4515,4515,4515,4515,0
20241004,100200,27159110,4515,4515,4515,4515,2
20241004,100100,27150080,4515,4515,4515,4515,0
20241004,100000,27150080,4515,4515,4515,4515,1
20241004,095900,27145565,4505,4505,4505,4505,0
20241004,095800,27145565,4505,4505,4505,4505,0
20241004,095700,27145565,4505,4505,4505,4505,0
20241004,095600,27145565,4505,4505,4505,4505,0
20241004,095500,27145565,4505,4505,4505,4505,0
20241004,095400,27145565,4505,4505,4505,4505,0
20241004,095300,27145565,4505,4505,4505,4505,0
20241004,095200,27145565,4505,4505,4505,4505,0
20241004,095100,27145565,4505,4505,4505,4505,0
20241004,095000,27145565,4505,4505,4505,4505,0
20241004,094900,27145565,4505,4505,4505,4505,0
20241004,094800,27145565,4505,4505,4505,4505,0
20241004,094700,27145565,4505,4515,4515,4505,1000
20241004,094600,22639455,4515,4515,4515,4515,0
20241004,094500,22639455,4515,4515,4515,4515,0
20241004,094400,22639455,4515,4515,4515,4515,4
20241004,094300,22621395,4515,4515,4515,4515,0
20241004,094200,22621395,4515,4515,4515,4515,4
20241004,094100,22603335,4500,4500,4500,4500,0
20241004,094000,22603335,4500,4500,4500,4500,0
20241004,093900,22603335,4500,4500,4500,4500,892
20241004,093800,18589335,4505,4505,4505,4505,0
20241004,093700,18589335,4505,4505,4505,4505,0
20241004,093600,18589335,4505,4505,4505,4505,0
20241004,093500,18589335,4505,4505,4505,4505,0
20241004,093400,18589335,4505,4505,4505,4505,0
20241004,093300,18589335,4505,4505,4505,4505,0
20241004,093200,18589335,4505,4505,4505,4505,0
20241004,093100,18589335,4505,4505,4505,4505,0
20241004,093000,18589335,4505,4505,4505,4505,0
20241004,092900,18589335,4505,4505,4505,4505,534
20241004,092800,16183665,4500,4500,4500,4500,0
20241004,092700,16183665,4500,4500,4505,4500,1911
20241004,092600,7584100,4505,4505,4505,4505,4
20241004,092500,7566080,4505,4505,4505,4505,0
20241004,092400,7566080,4505,4505,4505,4505,0
20241004,092300,7566080,4505,4505,4505,4505,31
20241004,092200,7426425,4505,4505,4505,4505,0
20241004,092100,7426425,4505,4505,4505,4505,0
20241004,092000,7426425,4505,4505,4505,4505,0
20241004,091900,7426425,4505,4505,4505,4505,2
20241004,091800,7417415,4505,4505,4505,4505,1
20241004,091700,7412910,4505,4505,4505,4505,0
20241004,091600,7412910,4505,4505,4505,4505,0
20241004,091500,7412910,4505,4510,4510,4505,966
20241004,091400,3060795,4520,4520,4520,4520,0
20241004,091300,3060795,4520,4520,4520,4520,0
20241004,091200,3060795,4520,4520,4520,4520,0
20241004,091100,3060795,4520,4520,4520,4520,0
20241004,091000,3060795,4520,4520,4520,4520,0
20241004,090900,3060795,4520,4520,4520,4520,0
20241004,090800,3060795,4520,4520,4520,4520,0
20241004,090700,3060795,4520,4520,4520,4520,0
20241004,090600,3060795,4520,4520,4520,4520,0
20241004,090500,3060795,4520,4520,4520,4520,121
20241004,090400,2513875,4525,4525,4525,4525,0
20241004,090300,2513875,4525,4525,4525,4525,0
20241004,090200,2513875,4525,4525,4525,4525,0
20241004,090100,2513875,4525,4525,4525,4525,0
20241004,090000,2513875,4525,4530,4530,4525,555