KissMeData/317400/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,213400,234205115,4030,4030,4030,4030,574
20241007,213300,234205115,4030,4030,4030,4030,0
20241007,213200,234205115,4030,4030,4030,4030,0
20241007,213100,234205115,4030,4030,4030,4030,0
20241007,213000,234205115,4030,4030,4030,4030,0
20241007,212900,234205115,4030,4030,4030,4030,0
20241007,212800,234205115,4030,4030,4030,4030,0
20241007,212700,234205115,4030,4030,4030,4030,0
20241007,212600,234205115,4030,4030,4030,4030,0
20241007,212500,234205115,4030,4030,4030,4030,0
20241007,212400,234205115,4030,4030,4030,4030,0
20241007,212300,234205115,4030,4030,4030,4030,0
20241007,212200,234205115,4030,4030,4030,4030,0
20241007,212100,234205115,4030,4030,4030,4030,0
20241007,212000,234205115,4030,4030,4030,4030,0
20241007,211900,234205115,4030,4030,4030,4030,0
20241007,211800,234205115,4030,4030,4030,4030,0
20241007,211700,234205115,4030,4030,4030,4030,0
20241007,211600,234205115,4030,4030,4030,4030,0
20241007,211500,234205115,4030,4030,4030,4030,0
20241007,211400,234205115,4030,4030,4030,4030,0
20241007,211300,234205115,4030,4030,4030,4030,0
20241007,211200,234205115,4030,4030,4030,4030,0
20241007,211100,234205115,4030,4030,4030,4030,0
20241007,211000,234205115,4030,4030,4030,4030,0
20241007,210900,234205115,4030,4030,4030,4030,0
20241007,210800,234205115,4030,4030,4030,4030,0
20241007,210700,234205115,4030,4030,4030,4030,0
20241007,210600,234205115,4030,4030,4030,4030,0
20241007,210500,234205115,4030,4030,4030,4030,0
20241007,210400,234205115,4030,4030,4030,4030,574
20241007,210300,234205115,4030,4030,4030,4030,0
20241007,210200,234205115,4030,4030,4030,4030,0
20241007,210100,234205115,4030,4030,4030,4030,0
20241007,210000,234205115,4030,4030,4030,4030,0
20241007,205900,234205115,4030,4030,4030,4030,0
20241007,205800,234205115,4030,4030,4030,4030,0
20241007,205700,234205115,4030,4030,4030,4030,0
20241007,205600,234205115,4030,4030,4030,4030,0
20241007,205500,234205115,4030,4030,4030,4030,0
20241007,205400,234205115,4030,4030,4030,4030,0
20241007,205300,234205115,4030,4030,4030,4030,0
20241007,205200,234205115,4030,4030,4030,4030,0
20241007,205100,234205115,4030,4030,4030,4030,0
20241007,205000,234205115,4030,4030,4030,4030,0
20241007,204900,234205115,4030,4030,4030,4030,0
20241007,204800,234205115,4030,4030,4030,4030,0
20241007,204700,234205115,4030,4030,4030,4030,0
20241007,204600,234205115,4030,4030,4030,4030,0
20241007,204500,234205115,4030,4030,4030,4030,0
20241007,204400,234205115,4030,4030,4030,4030,0
20241007,204300,234205115,4030,4030,4030,4030,0
20241007,204200,234205115,4030,4030,4030,4030,0
20241007,204100,234205115,4030,4030,4030,4030,0
20241007,204000,234205115,4030,4030,4030,4030,0
20241007,203900,234205115,4030,4030,4030,4030,0
20241007,203800,234205115,4030,4030,4030,4030,0
20241007,203700,234205115,4030,4030,4030,4030,0
20241007,203600,234205115,4030,4030,4030,4030,0
20241007,203500,234205115,4030,4030,4030,4030,0
20241007,203400,234205115,4030,4030,4030,4030,574
20241007,203300,234205115,4030,4030,4030,4030,0
20241007,203200,234205115,4030,4030,4030,4030,0
20241007,203100,234205115,4030,4030,4030,4030,0
20241007,203000,234205115,4030,4030,4030,4030,0
20241007,202900,234205115,4030,4030,4030,4030,0
20241007,202800,234205115,4030,4030,4030,4030,0
20241007,202700,234205115,4030,4030,4030,4030,0
20241007,202600,234205115,4030,4030,4030,4030,0
20241007,202500,234205115,4030,4030,4030,4030,0
20241007,202400,234205115,4030,4030,4030,4030,0
20241007,202300,234205115,4030,4030,4030,4030,0
20241007,202200,234205115,4030,4030,4030,4030,0
20241007,202100,234205115,4030,4030,4030,4030,0
20241007,202000,234205115,4030,4030,4030,4030,0
20241007,201900,234205115,4030,4030,4030,4030,0
20241007,201800,234205115,4030,4030,4030,4030,0
20241007,201700,234205115,4030,4030,4030,4030,0
20241007,201600,234205115,4030,4030,4030,4030,0
20241007,201500,234205115,4030,4030,4030,4030,0
20241007,201400,234205115,4030,4030,4030,4030,0
20241007,201300,234205115,4030,4030,4030,4030,0
20241007,201200,234205115,4030,4030,4030,4030,0
20241007,201100,234205115,4030,4030,4030,4030,0
20241007,201000,234205115,4030,4030,4030,4030,0
20241007,200900,234205115,4030,4030,4030,4030,0
20241007,200800,234205115,4030,4030,4030,4030,0
20241007,200700,234205115,4030,4030,4030,4030,0
20241007,200600,234205115,4030,4030,4030,4030,0
20241007,200500,234205115,4030,4030,4030,4030,0
20241007,200400,234205115,4030,4030,4030,4030,574
20241007,200300,234205115,4030,4030,4030,4030,0
20241007,200200,234205115,4030,4030,4030,4030,0
20241007,200100,234205115,4030,4030,4030,4030,0
20241007,200000,234205115,4030,4030,4030,4030,0
20241007,195900,234205115,4030,4030,4030,4030,0
20241007,195800,234205115,4030,4030,4030,4030,0
20241007,195700,234205115,4030,4030,4030,4030,0
20241007,195600,234205115,4030,4030,4030,4030,0
20241007,195500,234205115,4030,4030,4030,4030,0
20241007,195400,234205115,4030,4030,4030,4030,0
20241007,195300,234205115,4030,4030,4030,4030,0
20241007,195200,234205115,4030,4030,4030,4030,0
20241007,195100,234205115,4030,4030,4030,4030,0
20241007,195000,234205115,4030,4030,4030,4030,0
20241007,194900,234205115,4030,4030,4030,4030,0
20241007,194800,234205115,4030,4030,4030,4030,0
20241007,194700,234205115,4030,4030,4030,4030,0
20241007,194600,234205115,4030,4030,4030,4030,0
20241007,194500,234205115,4030,4030,4030,4030,0
20241007,194400,234205115,4030,4030,4030,4030,0
20241007,194300,234205115,4030,4030,4030,4030,0
20241007,194200,234205115,4030,4030,4030,4030,0
20241007,194100,234205115,4030,4030,4030,4030,0
20241007,194000,234205115,4030,4030,4030,4030,0
20241007,193900,234205115,4030,4030,4030,4030,0
20241007,193800,234205115,4030,4030,4030,4030,0
20241007,193700,234205115,4030,4030,4030,4030,0
20241007,193600,234205115,4030,4030,4030,4030,0
20241007,193500,234205115,4030,4030,4030,4030,0
20241007,193400,234205115,4030,4030,4030,4030,574
20241007,193300,234205115,4030,4030,4030,4030,0
20241007,193200,234205115,4030,4030,4030,4030,0
20241007,193100,234205115,4030,4030,4030,4030,0
20241007,193000,234205115,4030,4030,4030,4030,0
20241007,192900,234205115,4030,4030,4030,4030,0
20241007,192800,234205115,4030,4030,4030,4030,0
20241007,192700,234205115,4030,4030,4030,4030,0
20241007,192600,234205115,4030,4030,4030,4030,0
20241007,192500,234205115,4030,4030,4030,4030,0
20241007,192400,234205115,4030,4030,4030,4030,0
20241007,192300,234205115,4030,4030,4030,4030,0
20241007,192200,234205115,4030,4030,4030,4030,0
20241007,192100,234205115,4030,4030,4030,4030,0
20241007,192000,234205115,4030,4030,4030,4030,0
20241007,191900,234205115,4030,4030,4030,4030,0
20241007,191800,234205115,4030,4030,4030,4030,0
20241007,191700,234205115,4030,4030,4030,4030,0
20241007,191600,234205115,4030,4030,4030,4030,0
20241007,191500,234205115,4030,4030,4030,4030,0
20241007,191400,234205115,4030,4030,4030,4030,0
20241007,191300,234205115,4030,4030,4030,4030,0
20241007,191200,234205115,4030,4030,4030,4030,0
20241007,191100,234205115,4030,4030,4030,4030,0
20241007,191000,234205115,4030,4030,4030,4030,0
20241007,190900,234205115,4030,4030,4030,4030,0
20241007,190800,234205115,4030,4030,4030,4030,0
20241007,190700,234205115,4030,4030,4030,4030,0
20241007,190600,234205115,4030,4030,4030,4030,0
20241007,190500,234205115,4030,4030,4030,4030,0
20241007,190400,234205115,4030,4030,4030,4030,574
20241007,190300,234205115,4030,4030,4030,4030,0
20241007,190200,234205115,4030,4030,4030,4030,0
20241007,190100,234205115,4030,4030,4030,4030,0
20241007,190000,234205115,4030,4030,4030,4030,0
20241007,185900,234205115,4030,4030,4030,4030,0
20241007,185800,234205115,4030,4030,4030,4030,0
20241007,185700,234205115,4030,4030,4030,4030,0
20241007,185600,234205115,4030,4030,4030,4030,0
20241007,185500,234205115,4030,4030,4030,4030,0
20241007,185400,234205115,4030,4030,4030,4030,0
20241007,185300,234205115,4030,4030,4030,4030,0
20241007,185200,234205115,4030,4030,4030,4030,0
20241007,185100,234205115,4030,4030,4030,4030,0
20241007,185000,234205115,4030,4030,4030,4030,0
20241007,184900,234205115,4030,4030,4030,4030,0
20241007,184800,234205115,4030,4030,4030,4030,0
20241007,184700,234205115,4030,4030,4030,4030,0
20241007,184600,234205115,4030,4030,4030,4030,0
20241007,184500,234205115,4030,4030,4030,4030,0
20241007,184400,234205115,4030,4030,4030,4030,0
20241007,184300,234205115,4030,4030,4030,4030,0
20241007,184200,234205115,4030,4030,4030,4030,0
20241007,184100,234205115,4030,4030,4030,4030,0
20241007,184000,234205115,4030,4030,4030,4030,0
20241007,183900,234205115,4030,4030,4030,4030,0
20241007,183800,234205115,4030,4030,4030,4030,0
20241007,183700,234205115,4030,4030,4030,4030,0
20241007,183600,234205115,4030,4030,4030,4030,0
20241007,183500,234205115,4030,4030,4030,4030,0
20241007,183400,234205115,4030,4030,4030,4030,574
20241007,183300,234205115,4030,4030,4030,4030,0
20241007,183200,234205115,4030,4030,4030,4030,0
20241007,183100,234205115,4030,4030,4030,4030,0
20241007,183000,234205115,4030,4030,4030,4030,0
20241007,182900,234205115,4030,4030,4030,4030,0
20241007,182800,234205115,4030,4030,4030,4030,0
20241007,182700,234205115,4030,4030,4030,4030,0
20241007,182600,234205115,4030,4030,4030,4030,0
20241007,182500,234205115,4030,4030,4030,4030,0
20241007,182400,234205115,4030,4030,4030,4030,0
20241007,182300,234205115,4030,4030,4030,4030,0
20241007,182200,234205115,4030,4030,4030,4030,0
20241007,182100,234205115,4030,4030,4030,4030,0
20241007,182000,234205115,4030,4030,4030,4030,0
20241007,181900,234205115,4030,4030,4030,4030,0
20241007,181800,234205115,4030,4030,4030,4030,0
20241007,181700,234205115,4030,4030,4030,4030,0
20241007,181600,234205115,4030,4030,4030,4030,0
20241007,181500,234205115,4030,4030,4030,4030,0
20241007,181400,234205115,4030,4030,4030,4030,0
20241007,181300,234205115,4030,4030,4030,4030,0
20241007,181200,234205115,4030,4030,4030,4030,0
20241007,181100,234205115,4030,4030,4030,4030,0
20241007,181000,234205115,4030,4030,4030,4030,0
20241007,180900,234205115,4030,4030,4030,4030,0
20241007,180800,234205115,4030,4030,4030,4030,0
20241007,180700,234205115,4030,4030,4030,4030,0
20241007,180600,234205115,4030,4030,4030,4030,0
20241007,180500,234205115,4030,4030,4030,4030,0
20241007,180400,234205115,4030,4030,4030,4030,574
20241007,180300,234205115,4030,4030,4030,4030,0
20241007,180200,234205115,4030,4030,4030,4030,0
20241007,180100,234205115,4030,4030,4030,4030,0
20241007,180000,234205115,4030,4030,4030,4030,0
20241007,175900,234205115,4030,4030,4030,4030,0
20241007,175800,234205115,4030,4030,4030,4030,0
20241007,175700,234205115,4030,4030,4030,4030,0
20241007,175600,234205115,4030,4030,4030,4030,0
20241007,175500,234205115,4030,4030,4030,4030,0
20241007,175400,234205115,4030,4030,4030,4030,0
20241007,175300,234205115,4030,4030,4030,4030,0
20241007,175200,234205115,4030,4030,4030,4030,0
20241007,175100,234205115,4030,4030,4030,4030,0
20241007,175000,234205115,4030,4030,4030,4030,0
20241007,174900,234205115,4030,4030,4030,4030,0
20241007,174800,234205115,4030,4030,4030,4030,0
20241007,174700,234205115,4030,4030,4030,4030,0
20241007,174600,234205115,4030,4030,4030,4030,0
20241007,174500,234205115,4030,4030,4030,4030,0
20241007,174400,234205115,4030,4030,4030,4030,0
20241007,174300,234205115,4030,4030,4030,4030,0
20241007,174200,234205115,4030,4030,4030,4030,0
20241007,174100,234205115,4030,4030,4030,4030,0
20241007,174000,234205115,4030,4030,4030,4030,0
20241007,173900,234205115,4030,4030,4030,4030,0
20241007,173800,234205115,4030,4030,4030,4030,0
20241007,173700,234205115,4030,4030,4030,4030,0
20241007,173600,234205115,4030,4030,4030,4030,0
20241007,173500,234205115,4030,4030,4030,4030,0
20241007,173400,234205115,4030,4030,4030,4030,574
20241007,173300,234205115,4030,4030,4030,4030,0
20241007,173200,234205115,4030,4030,4030,4030,0
20241007,173100,234205115,4030,4030,4030,4030,0
20241007,173000,234205115,4030,4030,4030,4030,0
20241007,172900,234205115,4030,4030,4030,4030,0
20241007,172800,234205115,4030,4030,4030,4030,0
20241007,172700,234205115,4030,4030,4030,4030,0
20241007,172600,234205115,4030,4030,4030,4030,0
20241007,172500,234205115,4030,4030,4030,4030,0
20241007,172400,234205115,4030,4030,4030,4030,0
20241007,172300,234205115,4030,4030,4030,4030,0
20241007,172200,234205115,4030,4030,4030,4030,0
20241007,172100,234205115,4030,4030,4030,4030,0
20241007,172000,234205115,4030,4030,4030,4030,0
20241007,171900,234205115,4030,4030,4030,4030,0
20241007,171800,234205115,4030,4030,4030,4030,0
20241007,171700,234205115,4030,4030,4030,4030,0
20241007,171600,234205115,4030,4030,4030,4030,0
20241007,171500,234205115,4030,4030,4030,4030,0
20241007,171400,234205115,4030,4030,4030,4030,0
20241007,171300,234205115,4030,4030,4030,4030,0
20241007,171200,234205115,4030,4030,4030,4030,0
20241007,171100,234205115,4030,4030,4030,4030,0
20241007,171000,234205115,4030,4030,4030,4030,0
20241007,170900,234205115,4030,4030,4030,4030,0
20241007,170800,234205115,4030,4030,4030,4030,0
20241007,170700,234205115,4030,4030,4030,4030,0
20241007,170600,234205115,4030,4030,4030,4030,0
20241007,170500,234205115,4030,4030,4030,4030,0
20241007,170400,234205115,4030,4030,4030,4030,574
20241007,170300,234205115,4030,4030,4030,4030,0
20241007,170200,234205115,4030,4030,4030,4030,0
20241007,170100,234205115,4030,4030,4030,4030,0
20241007,170000,234205115,4030,4030,4030,4030,0
20241007,165900,234205115,4030,4030,4030,4030,0
20241007,165800,234205115,4030,4030,4030,4030,0
20241007,165700,234205115,4030,4030,4030,4030,0
20241007,165600,234205115,4030,4030,4030,4030,0
20241007,165500,234205115,4030,4030,4030,4030,0
20241007,165400,234205115,4030,4030,4030,4030,0
20241007,165300,234205115,4030,4030,4030,4030,0
20241007,165200,234205115,4030,4030,4030,4030,0
20241007,165100,234205115,4030,4030,4030,4030,0
20241007,165000,234205115,4030,4030,4030,4030,0
20241007,164900,234205115,4030,4030,4030,4030,0
20241007,164800,234205115,4030,4030,4030,4030,0
20241007,164700,234205115,4030,4030,4030,4030,0
20241007,164600,234205115,4030,4030,4030,4030,0
20241007,164500,234205115,4030,4030,4030,4030,0
20241007,164400,234205115,4030,4030,4030,4030,0
20241007,164300,234205115,4030,4030,4030,4030,0
20241007,164200,234205115,4030,4030,4030,4030,0
20241007,164100,234205115,4030,4030,4030,4030,0
20241007,164000,234205115,4030,4030,4030,4030,0
20241007,163900,234205115,4030,4030,4030,4030,0
20241007,163800,234205115,4030,4030,4030,4030,0
20241007,163700,234205115,4030,4030,4030,4030,0
20241007,163600,234205115,4030,4030,4030,4030,0
20241007,163500,234205115,4030,4030,4030,4030,0
20241007,163400,234205115,4030,4030,4030,4030,574
20241007,163300,234205115,4030,4030,4030,4030,0
20241007,163200,234205115,4030,4030,4030,4030,0
20241007,163100,234205115,4030,4030,4030,4030,0
20241007,163000,234205115,4030,4030,4030,4030,0
20241007,162900,234205115,4030,4030,4030,4030,0
20241007,162800,234205115,4030,4030,4030,4030,0
20241007,162700,234205115,4030,4030,4030,4030,0
20241007,162600,234205115,4030,4030,4030,4030,0
20241007,162500,234205115,4030,4030,4030,4030,0
20241007,162400,234205115,4030,4030,4030,4030,0
20241007,162300,234205115,4030,4030,4030,4030,0
20241007,162200,234205115,4030,4030,4030,4030,0
20241007,162100,234205115,4030,4030,4030,4030,0
20241007,162000,234205115,4030,4030,4030,4030,0
20241007,161900,234205115,4030,4030,4030,4030,0
20241007,161800,234205115,4030,4030,4030,4030,0
20241007,161700,234205115,4030,4030,4030,4030,0
20241007,161600,234205115,4030,4030,4030,4030,0
20241007,161500,234205115,4030,4030,4030,4030,0
20241007,161400,234205115,4030,4030,4030,4030,0
20241007,161300,234205115,4030,4030,4030,4030,0
20241007,161200,234205115,4030,4030,4030,4030,0
20241007,161100,234205115,4030,4030,4030,4030,0
20241007,161000,234205115,4030,4030,4030,4030,0
20241007,160900,234205115,4030,4030,4030,4030,0
20241007,160800,234205115,4030,4030,4030,4030,0
20241007,160700,234205115,4030,4030,4030,4030,0
20241007,160600,234205115,4030,4030,4030,4030,0
20241007,160500,234205115,4030,4030,4030,4030,0
20241007,160400,234205115,4030,4030,4030,4030,574
20241007,160300,234205115,4030,4030,4030,4030,0
20241007,160200,234205115,4030,4030,4030,4030,0
20241007,160100,234205115,4030,4030,4030,4030,0
20241007,160000,234205115,4030,4030,4030,4030,0
20241007,155900,234205115,4030,4030,4030,4030,0
20241007,155800,234205115,4030,4030,4030,4030,0
20241007,155700,234205115,4030,4030,4030,4030,0
20241007,155600,234205115,4030,4030,4030,4030,0
20241007,155500,234205115,4030,4030,4030,4030,0
20241007,155400,234205115,4030,4030,4030,4030,0
20241007,155300,234205115,4030,4030,4030,4030,0
20241007,155200,234205115,4030,4030,4030,4030,0
20241007,155100,234205115,4030,4030,4030,4030,0
20241007,155000,234205115,4030,4030,4030,4030,0
20241007,154900,234205115,4030,4030,4030,4030,0
20241007,154800,234205115,4030,4030,4030,4030,0
20241007,154700,234205115,4030,4030,4030,4030,0
20241007,154600,234205115,4030,4030,4030,4030,0
20241007,154500,234205115,4030,4030,4030,4030,0
20241007,154400,234205115,4030,4030,4030,4030,0
20241007,154300,234205115,4030,4030,4030,4030,0
20241007,154200,234205115,4030,4030,4030,4030,0
20241007,154100,234205115,4030,4030,4030,4030,0
20241007,154000,234205115,4030,4030,4030,4030,0
20241007,153900,234205115,4030,4030,4030,4030,0
20241007,153800,234205115,4030,4030,4030,4030,0
20241007,153700,234205115,4030,4030,4030,4030,0
20241007,153600,234205115,4030,4030,4030,4030,0
20241007,153500,234205115,4030,4030,4030,4030,0
20241007,153400,234205115,4030,4030,4030,4030,574
20241007,153300,234205115,4030,4030,4030,4030,0
20241007,153200,234205115,4030,4030,4030,4030,0
20241007,153100,234205115,4030,4030,4030,4030,0
20241007,153000,234205115,4030,4030,4030,4030,574
20241007,152900,231891895,4035,4035,4035,4035,0
20241007,152800,231891895,4035,4035,4035,4035,0
20241007,152700,231891895,4035,4035,4035,4035,0
20241007,152600,231891895,4035,4035,4035,4035,0
20241007,152500,231891895,4035,4035,4035,4035,0
20241007,152400,231891895,4035,4035,4035,4035,0
20241007,152300,231891895,4035,4035,4035,4035,0
20241007,152200,231891895,4035,4035,4035,4035,0
20241007,152100,231891895,4035,4035,4035,4035,0
20241007,152000,231891895,4035,4035,4035,4035,0
20241007,151900,231891895,4035,4035,4035,4030,284
20241007,151800,230746110,4030,4030,4030,4030,0
20241007,151700,230746110,4030,4030,4030,4030,0
20241007,151600,230746110,4030,4030,4030,4030,2
20241007,151500,230738050,4035,4035,4035,4035,0
20241007,151400,230738050,4035,4035,4035,4035,8
20241007,151300,230705770,4035,4035,4035,4035,0
20241007,151200,230705770,4035,4035,4035,4035,0
20241007,151100,230705770,4035,4035,4035,4035,0
20241007,151000,230705770,4035,4035,4035,4035,0
20241007,150900,230705770,4035,4035,4035,4035,26
20241007,150800,230600860,4035,4035,4035,4035,191
20241007,150700,229830175,4035,4035,4035,4035,0
20241007,150600,229830175,4035,4035,4035,4035,24
20241007,150500,229733335,4035,4035,4035,4035,102
20241007,150400,229321765,4035,4035,4035,4035,74
20241007,150300,229023175,4035,4035,4035,4035,1
20241007,150200,229019140,4030,4030,4030,4030,0
20241007,150100,229019140,4030,4030,4030,4030,0
20241007,150000,229019140,4030,4030,4030,4030,2
20241007,145900,229011080,4030,4030,4030,4030,0
20241007,145800,229011080,4030,4030,4030,4030,2
20241007,145700,229003020,4030,4030,4030,4030,0
20241007,145600,229003020,4030,4030,4030,4030,0
20241007,145500,229003020,4030,4030,4030,4030,1
20241007,145400,228998990,4025,4035,4035,4025,1809
20241007,145300,221712515,4040,4040,4040,4040,115
20241007,145200,221247915,4040,4040,4040,4040,40
20241007,145100,221086315,4040,4040,4040,4040,3
20241007,145000,221074195,4030,4030,4030,4030,0
20241007,144900,221074195,4030,4030,4030,4030,0
20241007,144800,221074195,4030,4030,4030,4030,0
20241007,144700,221074195,4030,4030,4030,4030,0
20241007,144600,221074195,4030,4030,4030,4030,0
20241007,144500,221074195,4030,4030,4030,4030,400
20241007,144400,219462195,4040,4040,4040,4040,2
20241007,144300,219454115,4040,4040,4040,4040,0
20241007,144200,219454115,4040,4040,4040,4040,0
20241007,144100,219454115,4040,4035,4040,4035,1200
20241007,144000,214609880,4030,4030,4030,4030,0
20241007,143900,214609880,4030,4030,4030,4030,0
20241007,143800,214609880,4030,4030,4030,4030,0
20241007,143700,214609880,4030,4030,4030,4030,1
20241007,143600,214605850,4025,4025,4025,4025,0
20241007,143500,214605850,4025,4025,4025,4025,0
20241007,143400,214605850,4025,4030,4030,4025,179
20241007,143300,213884675,4035,4035,4035,4035,20
20241007,143200,213803975,4030,4030,4030,4030,0
20241007,143100,213803975,4030,4030,4030,4030,0
20241007,143000,213803975,4030,4030,4030,4030,0
20241007,142900,213803975,4030,4030,4030,4030,0
20241007,142800,213803975,4030,4030,4030,4030,1
20241007,142700,213799945,4030,4030,4030,4030,1
20241007,142600,213795915,4030,4030,4030,4030,0
20241007,142500,213795915,4030,4030,4030,4030,0
20241007,142400,213795915,4030,4030,4030,4030,1
20241007,142300,213791885,4030,4030,4030,4030,1
20241007,142200,213787855,4035,4030,4035,4030,5
20241007,142100,213767700,4030,4030,4030,4030,0
20241007,142000,213767700,4030,4030,4030,4030,1
20241007,141900,213763670,4030,4030,4030,4030,0
20241007,141800,213763670,4030,4030,4030,4030,12
20241007,141700,213715310,4030,4030,4030,4030,1
20241007,141600,213711280,4025,4025,4025,4025,1
20241007,141500,213707255,4030,4030,4030,4030,0
20241007,141400,213707255,4030,4030,4030,4030,0
20241007,141300,213707255,4030,4030,4030,4030,0
20241007,141200,213707255,4030,4030,4030,4030,0
20241007,141100,213707255,4030,4030,4030,4030,10
20241007,141000,213666955,4030,4030,4030,4030,44
20241007,140900,213489635,4030,4030,4030,4030,2
20241007,140800,213481575,4025,4025,4025,4025,0
20241007,140700,213481575,4025,4030,4030,4025,43
20241007,140600,213308295,4030,4030,4030,4030,129
20241007,140500,212788425,4030,4030,4030,4030,249
20241007,140400,211784955,4050,4050,4050,4050,0
20241007,140300,211784955,4050,4050,4050,4050,0
20241007,140200,211784955,4050,4050,4050,4050,0
20241007,140100,211784955,4050,4020,4050,4020,793
20241007,140000,208590080,4045,4030,4045,4020,20099
20241007,135900,127782285,4030,4030,4030,4030,1000
20241007,135800,123752285,4040,4040,4040,4040,2
20241007,135700,123744205,4030,4035,4035,4030,301
20241007,135600,122531120,4035,4035,4035,4035,1
20241007,135500,122527085,4035,4035,4035,4035,1
20241007,135400,122523050,4045,4040,4050,4040,301
20241007,135300,121305075,4035,4035,4035,4035,3000
20241007,135200,109200075,4035,4035,4035,4035,1
20241007,135100,109196040,4035,4035,4035,4035,0
20241007,135000,109196040,4035,4035,4035,4035,0
20241007,134900,109196040,4035,4035,4035,4035,1
20241007,134800,109192005,4040,4040,4040,4040,0
20241007,134700,109192005,4040,4040,4040,4040,0
20241007,134600,109192005,4040,4040,4040,4040,0
20241007,134500,109192005,4040,4040,4040,4040,0
20241007,134400,109192005,4040,4040,4040,4040,0
20241007,134300,109192005,4040,4040,4040,4040,0
20241007,134200,109192005,4040,4040,4040,4040,0
20241007,134100,109192005,4040,4040,4040,4040,50
20241007,134000,108990005,4040,4040,4040,4040,0
20241007,133900,108990005,4040,4040,4040,4040,1
20241007,133800,108985965,4040,4040,4040,4040,0
20241007,133700,108985965,4040,4040,4040,4040,10
20241007,133600,108945565,4040,4040,4040,4040,0
20241007,133500,108945565,4040,4040,4040,4040,10
20241007,133400,108905165,4040,4035,4040,4035,45
20241007,133300,108723430,4040,4040,4040,4040,0
20241007,133200,108723430,4040,4040,4040,4040,0
20241007,133100,108723430,4040,4040,4040,4040,100
20241007,133000,108319430,4040,4040,4040,4040,0
20241007,132900,108319430,4040,4040,4040,4040,0
20241007,132800,108319430,4040,4040,4040,4040,0
20241007,132700,108319430,4040,4040,4040,4040,0
20241007,132600,108319430,4040,4040,4040,4040,0
20241007,132500,108319430,4040,4045,4045,4040,21
20241007,132400,108234490,4040,4040,4040,4040,1
20241007,132300,108230450,4040,4040,4040,4040,0
20241007,132200,108230450,4040,4045,4045,4040,6
20241007,132100,108206185,4045,4045,4045,4045,0
20241007,132000,108206185,4045,4045,4045,4045,0
20241007,131900,108206185,4045,4045,4045,4045,5
20241007,131800,108185960,4045,4045,4045,4045,0
20241007,131700,108185960,4045,4045,4045,4045,1
20241007,131600,108181915,4045,4045,4045,4045,0
20241007,131500,108181915,4045,4045,4045,4045,11
20241007,131400,108137420,4045,4045,4045,4045,1
20241007,131300,108133375,4045,4045,4045,4045,0
20241007,131200,108133375,4045,4045,4045,4045,0
20241007,131100,108133375,4045,4040,4045,4040,44
20241007,131000,107955520,4040,4040,4040,4040,60
20241007,130900,107713120,4035,4035,4035,4035,0
20241007,130800,107713120,4035,4035,4035,4035,0
20241007,130700,107713120,4035,4035,4035,4035,0
20241007,130600,107713120,4035,4035,4035,4035,0
20241007,130500,107713120,4035,4035,4035,4035,0
20241007,130400,107713120,4035,4035,4035,4035,9
20241007,130300,107676805,4035,4035,4035,4035,20
20241007,130200,107596105,4030,4030,4030,4030,0
20241007,130100,107596105,4030,4030,4030,4030,0
20241007,130000,107596105,4030,4030,4030,4030,783
20241007,125900,104440615,4035,4035,4035,4035,29
20241007,125800,104323600,4035,4035,4035,4035,61
20241007,125700,104077465,4035,4035,4035,4035,0
20241007,125600,104077465,4035,4035,4035,4035,0
20241007,125500,104077465,4035,4035,4035,4035,1
20241007,125400,104073430,4035,4035,4035,4035,1
20241007,125300,104069395,4035,4035,4035,4035,138
20241007,125200,103512565,4035,4035,4035,4035,1
20241007,125100,103508530,4035,4035,4035,4035,0
20241007,125000,103508530,4035,4030,4035,4030,24
20241007,124900,103411695,4035,4035,4035,4035,100
20241007,124800,103008195,4030,4035,4035,4030,138
20241007,124700,102452050,4035,4035,4035,4035,0
20241007,124600,102452050,4035,4035,4035,4035,0
20241007,124500,102452050,4035,4035,4035,4035,2
20241007,124400,102443980,4035,4035,4035,4035,0
20241007,124300,102443980,4035,4035,4035,4035,11
20241007,124200,102399595,4035,4035,4035,4035,0
20241007,124100,102399595,4035,4035,4035,4035,0
20241007,124000,102399595,4035,4035,4035,4035,0
20241007,123900,102399595,4035,4030,4035,4030,377
20241007,123800,100879090,4035,4035,4035,4035,0
20241007,123700,100879090,4035,4035,4035,4035,0
20241007,123600,100879090,4035,4035,4035,4035,3
20241007,123500,100866985,4030,4030,4030,4030,0
20241007,123400,100866985,4030,4030,4030,4030,136
20241007,123300,100318905,4035,4035,4035,4035,0
20241007,123200,100318905,4035,4035,4035,4035,0
20241007,123100,100318905,4035,4035,4035,4035,2
20241007,123000,100310835,4035,4035,4035,4035,70
20241007,122900,100028385,4030,4035,4035,4030,140
20241007,122800,99464170,4035,4035,4035,4035,70
20241007,122700,99181720,4030,4030,4030,4030,1
20241007,122600,99177690,4030,4030,4030,4030,0
20241007,122500,99177690,4030,4030,4030,4030,0
20241007,122400,99177690,4030,4030,4030,4030,136
20241007,122300,98629610,4030,4030,4030,4030,0
20241007,122200,98629610,4030,4035,4035,4030,6
20241007,122100,98605415,4035,4035,4035,4035,500
20241007,122000,96587915,4030,4030,4030,4030,0
20241007,121900,96587915,4030,4030,4030,4030,137
20241007,121800,96035805,4035,4035,4035,4035,1
20241007,121700,96031770,4035,4035,4035,4035,1
20241007,121600,96027735,4035,4035,4035,4035,1
20241007,121500,96023700,4030,4030,4030,4030,0
20241007,121400,96023700,4030,4030,4030,4030,136
20241007,121300,95475620,4035,4035,4035,4035,0
20241007,121200,95475620,4035,4035,4035,4035,128
20241007,121100,94959140,4035,4035,4035,4035,0
20241007,121000,94959140,4035,4035,4035,4035,2
20241007,120900,94951070,4030,4030,4030,4030,137
20241007,120800,94398960,4035,4035,4035,4035,0
20241007,120700,94398960,4035,4035,4035,4035,0
20241007,120600,94398960,4035,4035,4035,4035,21
20241007,120500,94314225,4030,4030,4030,4030,1
20241007,120400,94310195,4035,4030,4035,4030,138
20241007,120300,93754050,4035,4035,4035,4035,21
20241007,120200,93669315,4030,4030,4030,4030,400
20241007,120100,92057315,4035,4035,4035,4035,100
20241007,120000,91653815,4030,4035,4035,4030,387
20241007,115900,90092955,4035,4035,4035,4035,0
20241007,115800,90092955,4035,4035,4035,4035,10
20241007,115700,90052605,4030,4030,4030,4030,0
20241007,115600,90052605,4030,4030,4030,4030,0
20241007,115500,90052605,4030,4030,4030,4030,136
20241007,115400,89504525,4030,4030,4030,4030,0
20241007,115300,89504525,4030,4035,4035,4030,11
20241007,115200,89460145,4035,4035,4035,4035,1
20241007,115100,89456110,4035,4030,4035,4030,84
20241007,115000,89117580,4030,4030,4030,4030,137
20241007,114900,88565470,4035,4035,4035,4035,0
20241007,114800,88565470,4035,4035,4035,4035,2
20241007,114700,88557400,4030,4030,4030,4030,0
20241007,114600,88557400,4030,4030,4030,4030,0
20241007,114500,88557400,4030,4030,4030,4030,136
20241007,114400,88009320,4030,4030,4030,4030,0
20241007,114300,88009320,4030,4030,4030,4030,0
20241007,114200,88009320,4030,4030,4030,4030,0
20241007,114100,88009320,4030,4030,4030,4030,0
20241007,114000,88009320,4030,4030,4030,4030,137
20241007,113900,87457210,4035,4035,4035,4035,0
20241007,113800,87457210,4035,4035,4035,4035,0
20241007,113700,87457210,4035,4035,4035,4035,20
20241007,113600,87376510,4030,4030,4030,4030,0
20241007,113500,87376510,4030,4030,4030,4030,136
20241007,113400,86828430,4030,4030,4030,4030,10
20241007,113300,86788130,4030,4035,4035,4030,201
20241007,113200,85978095,4035,4040,4040,4035,544
20241007,113100,83783050,4035,4035,4035,4035,0
20241007,113000,83783050,4035,4035,4035,4035,137
20241007,112900,83230255,4035,4035,4035,4035,1
20241007,112800,83226220,4035,4035,4035,4035,0
20241007,112700,83226220,4035,4035,4035,4035,0
20241007,112600,83226220,4035,4035,4035,4035,136
20241007,112500,82677460,4040,4040,4040,4040,22
20241007,112400,82588580,4035,4035,4035,4035,0
20241007,112300,82588580,4035,4035,4035,4035,0
20241007,112200,82588580,4035,4035,4035,4035,0
20241007,112100,82588580,4035,4035,4035,4035,138
20241007,112000,82031750,4035,4035,4035,4035,1
20241007,111900,82027715,4035,4035,4035,4035,201
20241007,111800,81216680,4035,4035,4035,4035,12
20241007,111700,81168260,4035,4035,4035,4035,0
20241007,111600,81168260,4035,4045,4045,4035,149
20241007,111500,80566915,4045,4045,4045,4045,0
20241007,111400,80566915,4045,4045,4045,4045,21
20241007,111300,80481970,4045,4045,4045,4045,0
20241007,111200,80481970,4045,4045,4045,4045,1
20241007,111100,80477925,4045,4035,4045,4035,139
20241007,111000,79917050,4040,4040,4040,4040,0
20241007,110900,79917050,4040,4040,4040,4040,42
20241007,110800,79747370,4035,4035,4035,4035,0
20241007,110700,79747370,4035,4035,4035,4035,0
20241007,110600,79747370,4035,4040,4040,4035,160
20241007,110500,79101650,4040,4040,4040,4040,1
20241007,110400,79097610,4040,4040,4040,4040,0
20241007,110300,79097610,4040,4040,4040,4040,0
20241007,110200,79097610,4040,4040,4040,4040,0
20241007,110100,79097610,4040,4040,4040,4040,122
20241007,110000,78604730,4045,4045,4045,4045,0
20241007,105900,78604730,4045,4045,4045,4045,0
20241007,105800,78604730,4045,4045,4045,4045,0
20241007,105700,78604730,4045,4045,4045,4045,1
20241007,105600,78600685,4040,4040,4040,4040,136
20241007,105500,78051245,4045,4045,4045,4045,6
20241007,105400,78026975,4045,4045,4045,4045,5
20241007,105300,78006750,4045,4045,4045,4045,0
20241007,105200,78006750,4045,4045,4045,4045,23
20241007,105100,77913715,4045,4050,4050,4045,12
20241007,105000,77865125,4045,4045,4045,4045,0
20241007,104900,77865125,4045,4050,4050,4045,2
20241007,104800,77857030,4045,4050,4050,4045,40
20241007,104700,77695210,4050,4050,4050,4050,1
20241007,104600,77691160,4055,4055,4055,4055,0
20241007,104500,77691160,4055,4055,4055,4055,0
20241007,104400,77691160,4055,4055,4055,4055,0
20241007,104300,77691160,4055,4055,4055,4055,101
20241007,104200,77281605,4045,4045,4045,4045,137
20241007,104100,76727440,4055,4045,4065,4045,6165
20241007,104000,51683635,4045,4040,4045,4040,2
20241007,103900,51675550,4045,4045,4045,4045,5
20241007,103800,51655325,4040,4040,4040,4040,0
20241007,103700,51655325,4040,4040,4040,4040,136
20241007,103600,51105885,4040,4040,4040,4040,2
20241007,103500,51097805,4040,4040,4040,4040,0
20241007,103400,51097805,4040,4040,4040,4040,0
20241007,103300,51097805,4040,4040,4040,4040,80
20241007,103200,50774605,4040,4040,4040,4035,191
20241007,103100,50003650,4045,4040,4045,4040,2
20241007,103000,49995565,4035,4035,4035,4035,0
20241007,102900,49995565,4035,4035,4035,4035,0
20241007,102800,49995565,4035,4035,4035,4035,0
20241007,102700,49995565,4035,4035,4035,4035,136
20241007,102600,49446805,4045,4045,4045,4045,2
20241007,102500,49438715,4040,4040,4040,4040,0
20241007,102400,49438715,4040,4040,4040,4040,134
20241007,102300,48897355,4040,4040,4040,4040,3
20241007,102200,48885235,4045,4045,4045,4045,1
20241007,102100,48881190,4040,4040,4040,4040,787
20241007,102000,45701710,4040,4040,4040,4040,48
20241007,101900,45507790,4035,4035,4035,4035,0
20241007,101800,45507790,4035,4035,4035,4035,136
20241007,101700,44959030,4035,4035,4035,4035,0
20241007,101600,44959030,4035,4035,4035,4035,0
20241007,101500,44959030,4035,4035,4035,4035,0
20241007,101400,44959030,4035,4035,4035,4035,7
20241007,101300,44930785,4035,4035,4035,4035,137
20241007,101200,44377990,4040,4040,4040,4040,19
20241007,101100,44301230,4040,4040,4040,4040,20
20241007,101000,44220430,4040,4040,4040,4040,10
20241007,100900,44180030,4040,4040,4040,4040,38
20241007,100800,44026510,4040,4040,4040,4040,164
20241007,100700,43363950,4045,4050,4050,4045,15
20241007,100600,43303250,4045,4045,4045,4045,205
20241007,100500,42474025,4045,4040,4045,4040,63
20241007,100400,42219295,4040,4040,4040,4040,100
20241007,100300,41815295,4040,4045,4045,4040,17
20241007,100200,41746610,4045,4045,4045,4045,8
20241007,100100,41714250,4035,4035,4035,4035,0
20241007,100000,41714250,4035,4035,4035,4035,0
20241007,095900,41714250,4035,4035,4035,4035,0
20241007,095800,41714250,4035,4035,4035,4035,136
20241007,095700,41165490,4045,4045,4045,4045,0
20241007,095600,41165490,4045,4035,4045,4035,11
20241007,095500,41121075,4035,4035,4035,4035,210
20241007,095400,40273725,4035,4035,4035,4035,25
20241007,095300,40172850,4035,4035,4035,4035,27
20241007,095200,40063905,4030,4030,4030,4030,0
20241007,095100,40063905,4030,4030,4030,4030,0
20241007,095000,40063905,4030,4035,4040,4030,799
20241007,094900,36842220,4040,4035,4040,4035,214
20241007,094800,35978340,4040,4040,4040,4040,0
20241007,094700,35978340,4040,4040,4040,4040,32
20241007,094600,35849060,4040,4040,4040,4040,856
20241007,094500,32390820,4040,4045,4045,4040,30
20241007,094400,32269490,4045,4045,4045,4045,137
20241007,094300,31715325,4050,4050,4050,4050,0
20241007,094200,31715325,4050,4050,4050,4050,101
20241007,094100,31306275,4050,4050,4050,4050,10
20241007,094000,31265775,4050,4050,4050,4050,4
20241007,093900,31249575,4050,4050,4050,4045,225
20241007,093800,30339005,4050,4050,4050,4050,1
20241007,093700,30334955,4050,4050,4050,4050,0
20241007,093600,30334955,4050,4050,4050,4050,25
20241007,093500,30233705,4050,4050,4050,4045,319
20241007,093400,28941760,4050,4050,4050,4050,137
20241007,093300,28386910,4055,4055,4055,4055,0
20241007,093200,28386910,4055,4055,4055,4055,2
20241007,093100,28378800,4050,4050,4050,4050,0
20241007,093000,28378800,4050,4050,4050,4050,0
20241007,092900,28378800,4050,4055,4055,4050,138
20241007,092800,27819890,4050,4050,4050,4050,0
20241007,092700,27819890,4050,4050,4050,4050,35
20241007,092600,27678140,4050,4050,4050,4050,500
20241007,092500,25653140,4050,4050,4050,4050,0
20241007,092400,25653140,4050,4050,4050,4050,137
20241007,092300,25098290,4055,4055,4055,4055,0
20241007,092200,25098290,4055,4060,4060,4055,855
20241007,092100,21629750,4060,4060,4060,4060,0
20241007,092000,21629750,4060,4080,4080,4060,605
20241007,091900,19171700,4070,4075,4080,4070,767
20241007,091800,16043860,4070,4070,4070,4070,0
20241007,091700,16043860,4070,4070,4070,4070,10
20241007,091600,16003160,4065,4065,4065,4065,0
20241007,091500,16003160,4065,4065,4065,4065,647
20241007,091400,13373105,4065,4065,4065,4065,0
20241007,091300,13373105,4065,4065,4065,4065,0
20241007,091200,13373105,4065,4065,4065,4065,0
20241007,091100,13373105,4065,4065,4065,4065,456
20241007,091000,11519465,4060,4060,4060,4060,136
20241007,090900,10967305,4065,4065,4065,4065,1
20241007,090800,10963240,4065,4060,4065,4060,632
20241007,090700,8397160,4060,4065,4065,4060,300
20241007,090600,7178830,4070,4080,4080,4070,67
20241007,090500,6906130,4075,4080,4080,4075,111
20241007,090400,6453280,4130,4130,4130,4130,0
20241007,090300,6453280,4130,4130,4130,4130,0
20241007,090200,6453280,4130,4130,4130,4130,0
20241007,090100,6453280,4130,4135,4140,4130,96
20241007,090000,6056425,4130,4070,4140,4070,1486