KissMeData/080470/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,195600,13370165,4050,4050,4050,4050,64
20241014,195500,13370165,4050,4050,4050,4050,0
20241014,195400,13370165,4050,4050,4050,4050,0
20241014,195300,13370165,4050,4050,4050,4050,0
20241014,195200,13370165,4050,4050,4050,4050,0
20241014,195100,13370165,4050,4050,4050,4050,0
20241014,195000,13370165,4050,4050,4050,4050,0
20241014,194900,13370165,4050,4050,4050,4050,0
20241014,194800,13370165,4050,4050,4050,4050,0
20241014,194700,13370165,4050,4050,4050,4050,0
20241014,194600,13370165,4050,4050,4050,4050,0
20241014,194500,13370165,4050,4050,4050,4050,0
20241014,194400,13370165,4050,4050,4050,4050,0
20241014,194300,13370165,4050,4050,4050,4050,0
20241014,194200,13370165,4050,4050,4050,4050,0
20241014,194100,13370165,4050,4050,4050,4050,0
20241014,194000,13370165,4050,4050,4050,4050,0
20241014,193900,13370165,4050,4050,4050,4050,0
20241014,193800,13370165,4050,4050,4050,4050,0
20241014,193700,13370165,4050,4050,4050,4050,0
20241014,193600,13370165,4050,4050,4050,4050,0
20241014,193500,13370165,4050,4050,4050,4050,0
20241014,193400,13370165,4050,4050,4050,4050,0
20241014,193300,13370165,4050,4050,4050,4050,0
20241014,193200,13370165,4050,4050,4050,4050,0
20241014,193100,13370165,4050,4050,4050,4050,0
20241014,193000,13370165,4050,4050,4050,4050,0
20241014,192900,13370165,4050,4050,4050,4050,0
20241014,192800,13370165,4050,4050,4050,4050,0
20241014,192700,13370165,4050,4050,4050,4050,0
20241014,192600,13370165,4050,4050,4050,4050,64
20241014,192500,13370165,4050,4050,4050,4050,0
20241014,192400,13370165,4050,4050,4050,4050,0
20241014,192300,13370165,4050,4050,4050,4050,0
20241014,192200,13370165,4050,4050,4050,4050,0
20241014,192100,13370165,4050,4050,4050,4050,0
20241014,192000,13370165,4050,4050,4050,4050,0
20241014,191900,13370165,4050,4050,4050,4050,0
20241014,191800,13370165,4050,4050,4050,4050,0
20241014,191700,13370165,4050,4050,4050,4050,0
20241014,191600,13370165,4050,4050,4050,4050,0
20241014,191500,13370165,4050,4050,4050,4050,0
20241014,191400,13370165,4050,4050,4050,4050,0
20241014,191300,13370165,4050,4050,4050,4050,0
20241014,191200,13370165,4050,4050,4050,4050,0
20241014,191100,13370165,4050,4050,4050,4050,0
20241014,191000,13370165,4050,4050,4050,4050,0
20241014,190900,13370165,4050,4050,4050,4050,0
20241014,190800,13370165,4050,4050,4050,4050,0
20241014,190700,13370165,4050,4050,4050,4050,0
20241014,190600,13370165,4050,4050,4050,4050,0
20241014,190500,13370165,4050,4050,4050,4050,0
20241014,190400,13370165,4050,4050,4050,4050,0
20241014,190300,13370165,4050,4050,4050,4050,0
20241014,190200,13370165,4050,4050,4050,4050,0
20241014,190100,13370165,4050,4050,4050,4050,0
20241014,190000,13370165,4050,4050,4050,4050,0
20241014,185900,13370165,4050,4050,4050,4050,0
20241014,185800,13370165,4050,4050,4050,4050,0
20241014,185700,13370165,4050,4050,4050,4050,0
20241014,185600,13370165,4050,4050,4050,4050,64
20241014,185500,13370165,4050,4050,4050,4050,0
20241014,185400,13370165,4050,4050,4050,4050,0
20241014,185300,13370165,4050,4050,4050,4050,0
20241014,185200,13370165,4050,4050,4050,4050,0
20241014,185100,13370165,4050,4050,4050,4050,0
20241014,185000,13370165,4050,4050,4050,4050,0
20241014,184900,13370165,4050,4050,4050,4050,0
20241014,184800,13370165,4050,4050,4050,4050,0
20241014,184700,13370165,4050,4050,4050,4050,0
20241014,184600,13370165,4050,4050,4050,4050,0
20241014,184500,13370165,4050,4050,4050,4050,0
20241014,184400,13370165,4050,4050,4050,4050,0
20241014,184300,13370165,4050,4050,4050,4050,0
20241014,184200,13370165,4050,4050,4050,4050,0
20241014,184100,13370165,4050,4050,4050,4050,0
20241014,184000,13370165,4050,4050,4050,4050,0
20241014,183900,13370165,4050,4050,4050,4050,0
20241014,183800,13370165,4050,4050,4050,4050,0
20241014,183700,13370165,4050,4050,4050,4050,0
20241014,183600,13370165,4050,4050,4050,4050,0
20241014,183500,13370165,4050,4050,4050,4050,0
20241014,183400,13370165,4050,4050,4050,4050,0
20241014,183300,13370165,4050,4050,4050,4050,0
20241014,183200,13370165,4050,4050,4050,4050,0
20241014,183100,13370165,4050,4050,4050,4050,0
20241014,183000,13370165,4050,4050,4050,4050,0
20241014,182900,13370165,4050,4050,4050,4050,0
20241014,182800,13370165,4050,4050,4050,4050,0
20241014,182700,13370165,4050,4050,4050,4050,0
20241014,182600,13370165,4050,4050,4050,4050,64
20241014,182500,13370165,4050,4050,4050,4050,0
20241014,182400,13370165,4050,4050,4050,4050,0
20241014,182300,13370165,4050,4050,4050,4050,0
20241014,182200,13370165,4050,4050,4050,4050,0
20241014,182100,13370165,4050,4050,4050,4050,0
20241014,182000,13370165,4050,4050,4050,4050,0
20241014,181900,13370165,4050,4050,4050,4050,0
20241014,181800,13370165,4050,4050,4050,4050,0
20241014,181700,13370165,4050,4050,4050,4050,0
20241014,181600,13370165,4050,4050,4050,4050,0
20241014,181500,13370165,4050,4050,4050,4050,0
20241014,181400,13370165,4050,4050,4050,4050,0
20241014,181300,13370165,4050,4050,4050,4050,0
20241014,181200,13370165,4050,4050,4050,4050,0
20241014,181100,13370165,4050,4050,4050,4050,0
20241014,181000,13370165,4050,4050,4050,4050,0
20241014,180900,13370165,4050,4050,4050,4050,0
20241014,180800,13370165,4050,4050,4050,4050,0
20241014,180700,13370165,4050,4050,4050,4050,0
20241014,180600,13370165,4050,4050,4050,4050,0
20241014,180500,13370165,4050,4050,4050,4050,0
20241014,180400,13370165,4050,4050,4050,4050,0
20241014,180300,13370165,4050,4050,4050,4050,0
20241014,180200,13370165,4050,4050,4050,4050,0
20241014,180100,13370165,4050,4050,4050,4050,0
20241014,180000,13370165,4050,4050,4050,4050,0
20241014,175900,13370165,4050,4050,4050,4050,0
20241014,175800,13370165,4050,4050,4050,4050,0
20241014,175700,13370165,4050,4050,4050,4050,0
20241014,175600,13370165,4050,4050,4050,4050,64
20241014,175500,13370165,4050,4050,4050,4050,0
20241014,175400,13370165,4050,4050,4050,4050,0
20241014,175300,13370165,4050,4050,4050,4050,0
20241014,175200,13370165,4050,4050,4050,4050,0
20241014,175100,13370165,4050,4050,4050,4050,0
20241014,175000,13370165,4050,4050,4050,4050,0
20241014,174900,13370165,4050,4050,4050,4050,0
20241014,174800,13370165,4050,4050,4050,4050,0
20241014,174700,13370165,4050,4050,4050,4050,0
20241014,174600,13370165,4050,4050,4050,4050,0
20241014,174500,13370165,4050,4050,4050,4050,0
20241014,174400,13370165,4050,4050,4050,4050,0
20241014,174300,13370165,4050,4050,4050,4050,0
20241014,174200,13370165,4050,4050,4050,4050,0
20241014,174100,13370165,4050,4050,4050,4050,0
20241014,174000,13370165,4050,4050,4050,4050,0
20241014,173900,13370165,4050,4050,4050,4050,0
20241014,173800,13370165,4050,4050,4050,4050,0
20241014,173700,13370165,4050,4050,4050,4050,0
20241014,173600,13370165,4050,4050,4050,4050,0
20241014,173500,13370165,4050,4050,4050,4050,0
20241014,173400,13370165,4050,4050,4050,4050,0
20241014,173300,13370165,4050,4050,4050,4050,0
20241014,173200,13370165,4050,4050,4050,4050,0
20241014,173100,13370165,4050,4050,4050,4050,0
20241014,173000,13370165,4050,4050,4050,4050,0
20241014,172900,13370165,4050,4050,4050,4050,0
20241014,172800,13370165,4050,4050,4050,4050,0
20241014,172700,13370165,4050,4050,4050,4050,0
20241014,172600,13370165,4050,4050,4050,4050,64
20241014,172500,13370165,4050,4050,4050,4050,0
20241014,172400,13370165,4050,4050,4050,4050,0
20241014,172300,13370165,4050,4050,4050,4050,0
20241014,172200,13370165,4050,4050,4050,4050,0
20241014,172100,13370165,4050,4050,4050,4050,0
20241014,172000,13370165,4050,4050,4050,4050,0
20241014,171900,13370165,4050,4050,4050,4050,0
20241014,171800,13370165,4050,4050,4050,4050,0
20241014,171700,13370165,4050,4050,4050,4050,0
20241014,171600,13370165,4050,4050,4050,4050,0
20241014,171500,13370165,4050,4050,4050,4050,0
20241014,171400,13370165,4050,4050,4050,4050,0
20241014,171300,13370165,4050,4050,4050,4050,0
20241014,171200,13370165,4050,4050,4050,4050,0
20241014,171100,13370165,4050,4050,4050,4050,0
20241014,171000,13370165,4050,4050,4050,4050,0
20241014,170900,13370165,4050,4050,4050,4050,0
20241014,170800,13370165,4050,4050,4050,4050,0
20241014,170700,13370165,4050,4050,4050,4050,0
20241014,170600,13370165,4050,4050,4050,4050,0
20241014,170500,13370165,4050,4050,4050,4050,0
20241014,170400,13370165,4050,4050,4050,4050,0
20241014,170300,13370165,4050,4050,4050,4050,0
20241014,170200,13370165,4050,4050,4050,4050,0
20241014,170100,13370165,4050,4050,4050,4050,0
20241014,170000,13370165,4050,4050,4050,4050,0
20241014,165900,13370165,4050,4050,4050,4050,0
20241014,165800,13370165,4050,4050,4050,4050,0
20241014,165700,13370165,4050,4050,4050,4050,0
20241014,165600,13370165,4050,4050,4050,4050,64
20241014,165500,13370165,4050,4050,4050,4050,0
20241014,165400,13370165,4050,4050,4050,4050,0
20241014,165300,13370165,4050,4050,4050,4050,0
20241014,165200,13370165,4050,4050,4050,4050,0
20241014,165100,13370165,4050,4050,4050,4050,0
20241014,165000,13370165,4050,4050,4050,4050,0
20241014,164900,13370165,4050,4050,4050,4050,0
20241014,164800,13370165,4050,4050,4050,4050,0
20241014,164700,13370165,4050,4050,4050,4050,0
20241014,164600,13370165,4050,4050,4050,4050,0
20241014,164500,13370165,4050,4050,4050,4050,0
20241014,164400,13370165,4050,4050,4050,4050,0
20241014,164300,13370165,4050,4050,4050,4050,0
20241014,164200,13370165,4050,4050,4050,4050,0
20241014,164100,13370165,4050,4050,4050,4050,0
20241014,164000,13370165,4050,4050,4050,4050,0
20241014,163900,13370165,4050,4050,4050,4050,0
20241014,163800,13370165,4050,4050,4050,4050,0
20241014,163700,13370165,4050,4050,4050,4050,0
20241014,163600,13370165,4050,4050,4050,4050,0
20241014,163500,13370165,4050,4050,4050,4050,0
20241014,163400,13370165,4050,4050,4050,4050,0
20241014,163300,13370165,4050,4050,4050,4050,0
20241014,163200,13370165,4050,4050,4050,4050,0
20241014,163100,13370165,4050,4050,4050,4050,0
20241014,163000,13370165,4050,4050,4050,4050,0
20241014,162900,13370165,4050,4050,4050,4050,0
20241014,162800,13370165,4050,4050,4050,4050,0
20241014,162700,13370165,4050,4050,4050,4050,0
20241014,162600,13370165,4050,4050,4050,4050,64
20241014,162500,13370165,4050,4050,4050,4050,0
20241014,162400,13370165,4050,4050,4050,4050,0
20241014,162300,13370165,4050,4050,4050,4050,0
20241014,162200,13370165,4050,4050,4050,4050,0
20241014,162100,13370165,4050,4050,4050,4050,0
20241014,162000,13370165,4050,4050,4050,4050,0
20241014,161900,13370165,4050,4050,4050,4050,0
20241014,161800,13370165,4050,4050,4050,4050,0
20241014,161700,13370165,4050,4050,4050,4050,0
20241014,161600,13370165,4050,4050,4050,4050,0
20241014,161500,13370165,4050,4050,4050,4050,0
20241014,161400,13370165,4050,4050,4050,4050,0
20241014,161300,13370165,4050,4050,4050,4050,0
20241014,161200,13370165,4050,4050,4050,4050,0
20241014,161100,13370165,4050,4050,4050,4050,0
20241014,161000,13370165,4050,4050,4050,4050,0
20241014,160900,13370165,4050,4050,4050,4050,0
20241014,160800,13370165,4050,4050,4050,4050,0
20241014,160700,13370165,4050,4050,4050,4050,0
20241014,160600,13370165,4050,4050,4050,4050,0
20241014,160500,13370165,4050,4050,4050,4050,0
20241014,160400,13370165,4050,4050,4050,4050,0
20241014,160300,13370165,4050,4050,4050,4050,0
20241014,160200,13370165,4050,4050,4050,4050,0
20241014,160100,13370165,4050,4050,4050,4050,0
20241014,160000,13370165,4050,4050,4050,4050,0
20241014,155900,13370165,4050,4050,4050,4050,0
20241014,155800,13370165,4050,4050,4050,4050,0
20241014,155700,13370165,4050,4050,4050,4050,0
20241014,155600,13370165,4050,4050,4050,4050,64
20241014,155500,13370165,4050,4050,4050,4050,0
20241014,155400,13370165,4050,4050,4050,4050,0
20241014,155300,13370165,4050,4050,4050,4050,0
20241014,155200,13370165,4050,4050,4050,4050,0
20241014,155100,13370165,4050,4050,4050,4050,0
20241014,155000,13370165,4050,4050,4050,4050,0
20241014,154900,13370165,4050,4050,4050,4050,0
20241014,154800,13370165,4050,4050,4050,4050,0
20241014,154700,13370165,4050,4050,4050,4050,0
20241014,154600,13370165,4050,4050,4050,4050,0
20241014,154500,13370165,4050,4050,4050,4050,0
20241014,154400,13370165,4050,4050,4050,4050,0
20241014,154300,13370165,4050,4050,4050,4050,0
20241014,154200,13370165,4050,4050,4050,4050,0
20241014,154100,13370165,4050,4050,4050,4050,0
20241014,154000,13370165,4050,4050,4050,4050,0
20241014,153900,13370165,4050,4050,4050,4050,0
20241014,153800,13370165,4050,4050,4050,4050,0
20241014,153700,13370165,4050,4050,4050,4050,0
20241014,153600,13370165,4050,4050,4050,4050,0
20241014,153500,13370165,4050,4050,4050,4050,0
20241014,153400,13370165,4050,4050,4050,4050,0
20241014,153300,13370165,4050,4050,4050,4050,0
20241014,153200,13370165,4050,4050,4050,4050,0
20241014,153100,13370165,4050,4050,4050,4050,0
20241014,153000,13370165,4050,4050,4050,4050,64
20241014,152900,13110965,4045,4045,4045,4045,0
20241014,152800,13110965,4045,4045,4045,4045,0
20241014,152700,13110965,4045,4045,4045,4045,0
20241014,152600,13110965,4045,4045,4045,4045,0
20241014,152500,13110965,4045,4045,4045,4045,0
20241014,152400,13110965,4045,4045,4045,4045,0
20241014,152300,13110965,4045,4045,4045,4045,0
20241014,152200,13110965,4045,4045,4045,4045,0
20241014,152100,13110965,4045,4045,4045,4045,0
20241014,152000,13110965,4045,4045,4045,4045,0
20241014,151900,13110965,4045,4045,4045,4045,3
20241014,151800,13098830,4050,4050,4050,4050,0
20241014,151700,13098830,4050,4050,4050,4050,309
20241014,151600,11847380,4045,4045,4045,4045,0
20241014,151500,11847380,4045,4045,4045,4045,3
20241014,151400,11835245,4045,4045,4045,4045,0
20241014,151300,11835245,4045,4045,4045,4045,0
20241014,151200,11835245,4045,4045,4045,4045,0
20241014,151100,11835245,4045,4045,4045,4045,0
20241014,151000,11835245,4045,4045,4045,4045,3
20241014,150900,11823110,4045,4045,4045,4045,0
20241014,150800,11823110,4045,4045,4045,4045,0
20241014,150700,11823110,4045,4045,4045,4045,1
20241014,150600,11819065,4045,4045,4045,4045,0
20241014,150500,11819065,4045,4045,4045,4045,3
20241014,150400,11806930,4045,4045,4045,4045,0
20241014,150300,11806930,4045,4045,4045,4045,0
20241014,150200,11806930,4045,4045,4045,4045,0
20241014,150100,11806930,4045,4045,4045,4045,0
20241014,150000,11806930,4045,4045,4045,4045,3
20241014,145900,11794795,4045,4045,4045,4045,31
20241014,145800,11669400,4045,4045,4045,4045,0
20241014,145700,11669400,4045,4045,4045,4045,0
20241014,145600,11669400,4045,4045,4045,4045,0
20241014,145500,11669400,4045,4045,4045,4045,3
20241014,145400,11657265,4045,4050,4050,4045,62
20241014,145300,11406170,4045,4045,4045,4045,0
20241014,145200,11406170,4045,4045,4045,4045,1
20241014,145100,11402125,4045,4045,4045,4045,0
20241014,145000,11402125,4045,4045,4045,4045,4
20241014,144900,11385945,4045,4045,4045,4045,0
20241014,144800,11385945,4045,4045,4045,4045,1
20241014,144700,11381900,4045,4045,4045,4045,0
20241014,144600,11381900,4045,4045,4045,4045,1
20241014,144500,11377855,4045,4045,4045,4045,3
20241014,144400,11365720,4045,4045,4045,4045,1
20241014,144300,11361675,4045,4045,4045,4045,0
20241014,144200,11361675,4045,4045,4045,4045,1
20241014,144100,11357630,4045,4045,4045,4045,0
20241014,144000,11357630,4045,4045,4045,4045,4
20241014,143900,11341450,4045,4045,4045,4045,0
20241014,143800,11341450,4045,4045,4045,4045,1
20241014,143700,11337405,4045,4045,4045,4045,0
20241014,143600,11337405,4045,4045,4045,4045,1
20241014,143500,11333360,4045,4045,4045,4045,3
20241014,143400,11321225,4045,4045,4045,4045,1
20241014,143300,11317180,4045,4045,4045,4045,0
20241014,143200,11317180,4045,4045,4045,4045,1
20241014,143100,11313135,4045,4045,4045,4045,0
20241014,143000,11313135,4045,4045,4045,4045,4
20241014,142900,11296955,4045,4045,4045,4045,50
20241014,142800,11094705,4045,4045,4045,4045,1
20241014,142700,11090660,4045,4045,4045,4045,0
20241014,142600,11090660,4045,4045,4045,4045,1
20241014,142500,11086615,4045,4045,4045,4045,3
20241014,142400,11074480,4045,4045,4045,4045,1
20241014,142300,11070435,4045,4045,4045,4045,0
20241014,142200,11070435,4045,4045,4045,4045,1
20241014,142100,11066390,4045,4045,4045,4045,0
20241014,142000,11066390,4045,4045,4045,4045,4
20241014,141900,11050210,4045,4045,4045,4045,0
20241014,141800,11050210,4045,4045,4045,4045,1
20241014,141700,11046165,4045,4045,4045,4045,0
20241014,141600,11046165,4045,4045,4045,4045,2
20241014,141500,11038075,4045,4045,4045,4045,3
20241014,141400,11025940,4045,4045,4045,4045,0
20241014,141300,11025940,4045,4045,4045,4045,0
20241014,141200,11025940,4045,4045,4045,4045,0
20241014,141100,11025940,4045,4045,4045,4045,0
20241014,141000,11025940,4045,4045,4045,4045,3
20241014,140900,11013805,4045,4045,4045,4045,0
20241014,140800,11013805,4045,4045,4045,4045,0
20241014,140700,11013805,4045,4045,4045,4045,0
20241014,140600,11013805,4045,4045,4045,4045,0
20241014,140500,11013805,4045,4045,4045,4045,3
20241014,140400,11001670,4050,4050,4050,4050,0
20241014,140300,11001670,4050,4050,4050,4050,0
20241014,140200,11001670,4050,4050,4050,4050,1
20241014,140100,10997620,4045,4045,4045,4045,0
20241014,140000,10997620,4045,4045,4045,4045,3
20241014,135900,10985485,4045,4045,4045,4045,0
20241014,135800,10985485,4045,4045,4045,4045,8
20241014,135700,10953125,4050,4050,4050,4050,0
20241014,135600,10953125,4050,4050,4050,4050,0
20241014,135500,10953125,4050,4050,4050,4050,941
20241014,135400,7142075,4055,4055,4055,4055,151
20241014,135300,6529770,4055,4055,4055,4055,0
20241014,135200,6529770,4055,4055,4055,4055,8
20241014,135100,6497330,4055,4055,4055,4055,0
20241014,135000,6497330,4055,4055,4055,4055,3
20241014,134900,6485165,4055,4055,4055,4055,0
20241014,134800,6485165,4055,4055,4055,4055,0
20241014,134700,6485165,4055,4055,4055,4055,0
20241014,134600,6485165,4055,4055,4055,4055,0
20241014,134500,6485165,4055,4055,4055,4055,3
20241014,134400,6473000,4060,4060,4060,4060,1
20241014,134300,6468940,4055,4055,4055,4055,0
20241014,134200,6468940,4055,4055,4055,4055,0
20241014,134100,6468940,4055,4055,4055,4055,0
20241014,134000,6468940,4055,4055,4055,4055,5
20241014,133900,6448665,4055,4055,4055,4055,0
20241014,133800,6448665,4055,4055,4055,4055,0
20241014,133700,6448665,4055,4055,4055,4055,0
20241014,133600,6448665,4055,4055,4055,4055,2
20241014,133500,6440555,4055,4055,4055,4055,3
20241014,133400,6428390,4060,4060,4060,4060,0
20241014,133300,6428390,4060,4060,4060,4060,0
20241014,133200,6428390,4060,4060,4060,4060,1
20241014,133100,6424330,4055,4055,4055,4055,0
20241014,133000,6424330,4055,4055,4055,4055,5
20241014,132900,6404055,4055,4055,4055,4055,0
20241014,132800,6404055,4055,4055,4055,4055,0
20241014,132700,6404055,4055,4055,4055,4055,0
20241014,132600,6404055,4055,4055,4055,4055,0
20241014,132500,6404055,4055,4055,4055,4055,5
20241014,132400,6383780,4055,4055,4055,4055,0
20241014,132300,6383780,4055,4055,4055,4055,0
20241014,132200,6383780,4055,4055,4055,4055,0
20241014,132100,6383780,4055,4055,4055,4055,0
20241014,132000,6383780,4055,4055,4055,4055,5
20241014,131900,6363505,4050,4050,4050,4050,0
20241014,131800,6363505,4050,4050,4050,4050,0
20241014,131700,6363505,4050,4050,4050,4050,0
20241014,131600,6363505,4050,4050,4050,4050,0
20241014,131500,6363505,4050,4050,4050,4050,5
20241014,131400,6343255,4050,4050,4050,4050,0
20241014,131300,6343255,4050,4050,4050,4050,0
20241014,131200,6343255,4050,4050,4050,4050,0
20241014,131100,6343255,4050,4050,4050,4050,0
20241014,131000,6343255,4050,4050,4050,4050,3
20241014,130900,6331105,4050,4050,4050,4050,0
20241014,130800,6331105,4050,4050,4050,4050,0
20241014,130700,6331105,4050,4050,4050,4050,0
20241014,130600,6331105,4050,4050,4050,4050,0
20241014,130500,6331105,4050,4050,4050,4050,3
20241014,130400,6318955,4050,4050,4050,4050,0
20241014,130300,6318955,4050,4050,4050,4050,0
20241014,130200,6318955,4050,4050,4050,4050,0
20241014,130100,6318955,4050,4050,4050,4050,0
20241014,130000,6318955,4050,4050,4050,4050,3
20241014,125900,6306805,4060,4060,4060,4060,0
20241014,125800,6306805,4060,4060,4060,4060,0
20241014,125700,6306805,4060,4060,4060,4060,0
20241014,125600,6306805,4060,4060,4060,4060,1
20241014,125500,6302745,4050,4050,4050,4050,3
20241014,125400,6290595,4060,4060,4060,4060,400
20241014,125300,4666595,4050,4050,4050,4050,0
20241014,125200,4666595,4050,4050,4050,4050,0
20241014,125100,4666595,4050,4050,4050,4050,0
20241014,125000,4666595,4050,4050,4050,4050,3
20241014,124900,4654445,4050,4050,4050,4050,0
20241014,124800,4654445,4050,4050,4050,4050,0
20241014,124700,4654445,4050,4050,4050,4050,0
20241014,124600,4654445,4050,4050,4050,4050,0
20241014,124500,4654445,4050,4050,4050,4050,3
20241014,124400,4642295,4050,4050,4050,4050,0
20241014,124300,4642295,4050,4050,4050,4050,0
20241014,124200,4642295,4050,4050,4050,4050,0
20241014,124100,4642295,4050,4050,4050,4050,0
20241014,124000,4642295,4050,4050,4050,4050,3
20241014,123900,4630145,4050,4050,4050,4050,0
20241014,123800,4630145,4050,4050,4050,4050,0
20241014,123700,4630145,4050,4050,4050,4050,0
20241014,123600,4630145,4050,4055,4055,4050,176
20241014,123500,3917265,4055,4055,4055,4055,3
20241014,123400,3905100,4055,4055,4055,4055,1
20241014,123300,3901045,4055,4055,4055,4055,0
20241014,123200,3901045,4055,4055,4055,4055,0
20241014,123100,3901045,4055,4055,4055,4055,0
20241014,123000,3901045,4055,4055,4055,4055,3
20241014,122900,3888880,4055,4055,4055,4055,0
20241014,122800,3888880,4055,4055,4055,4055,0
20241014,122700,3888880,4055,4055,4055,4055,0
20241014,122600,3888880,4055,4055,4055,4055,0
20241014,122500,3888880,4055,4055,4055,4055,3
20241014,122400,3876715,4055,4055,4055,4055,0
20241014,122300,3876715,4055,4055,4055,4055,0
20241014,122200,3876715,4055,4055,4055,4055,0
20241014,122100,3876715,4055,4055,4055,4055,0
20241014,122000,3876715,4055,4055,4055,4055,3
20241014,121900,3864550,4055,4055,4055,4055,0
20241014,121800,3864550,4055,4055,4055,4055,0
20241014,121700,3864550,4055,4055,4055,4055,3
20241014,121600,3852385,4055,4055,4055,4055,0
20241014,121500,3852385,4055,4055,4055,4055,3
20241014,121400,3840220,4055,4055,4055,4055,0
20241014,121300,3840220,4055,4055,4055,4055,0
20241014,121200,3840220,4055,4055,4055,4055,0
20241014,121100,3840220,4055,4055,4055,4055,0
20241014,121000,3840220,4055,4055,4055,4055,3
20241014,120900,3828055,4055,4055,4055,4055,0
20241014,120800,3828055,4055,4055,4055,4055,0
20241014,120700,3828055,4055,4055,4055,4055,0
20241014,120600,3828055,4055,4055,4055,4055,0
20241014,120500,3828055,4055,4055,4055,4055,3
20241014,120400,3815890,4055,4055,4055,4055,3
20241014,120300,3803725,4055,4055,4055,4055,0
20241014,120200,3803725,4055,4055,4055,4055,0
20241014,120100,3803725,4055,4055,4055,4055,0
20241014,120000,3803725,4055,4055,4055,4055,3
20241014,115900,3791560,4055,4055,4055,4055,0
20241014,115800,3791560,4055,4055,4055,4055,0
20241014,115700,3791560,4055,4055,4055,4055,0
20241014,115600,3791560,4055,4055,4055,4055,0
20241014,115500,3791560,4055,4055,4055,4055,3
20241014,115400,3779395,4055,4055,4055,4055,0
20241014,115300,3779395,4055,4055,4055,4055,0
20241014,115200,3779395,4055,4055,4055,4055,0
20241014,115100,3779395,4055,4055,4055,4055,3
20241014,115000,3767230,4055,4055,4055,4055,3
20241014,114900,3755065,4065,4065,4065,4065,0
20241014,114800,3755065,4065,4065,4065,4065,0
20241014,114700,3755065,4065,4065,4065,4065,0
20241014,114600,3755065,4065,4065,4065,4065,1
20241014,114500,3751000,4055,4055,4055,4055,3
20241014,114400,3738835,4055,4055,4055,4055,0
20241014,114300,3738835,4055,4055,4055,4055,0
20241014,114200,3738835,4055,4055,4055,4055,0
20241014,114100,3738835,4055,4055,4055,4055,0
20241014,114000,3738835,4055,4055,4055,4055,3
20241014,113900,3726670,4055,4055,4055,4055,0
20241014,113800,3726670,4055,4055,4055,4055,3
20241014,113700,3714505,4065,4065,4065,4065,0
20241014,113600,3714505,4065,4065,4065,4065,0
20241014,113500,3714505,4065,4055,4065,4055,4
20241014,113400,3698275,4055,4055,4055,4055,0
20241014,113300,3698275,4055,4055,4055,4055,0
20241014,113200,3698275,4055,4055,4055,4055,0
20241014,113100,3698275,4055,4055,4055,4055,0
20241014,113000,3698275,4055,4055,4055,4055,3
20241014,112900,3686110,4055,4055,4055,4055,0
20241014,112800,3686110,4055,4055,4055,4055,0
20241014,112700,3686110,4055,4055,4055,4055,0
20241014,112600,3686110,4055,4055,4055,4055,0
20241014,112500,3686110,4055,4055,4055,4055,6
20241014,112400,3661780,4055,4055,4055,4055,0
20241014,112300,3661780,4055,4055,4055,4055,0
20241014,112200,3661780,4055,4055,4055,4055,0
20241014,112100,3661780,4055,4055,4055,4055,0
20241014,112000,3661780,4055,4055,4055,4055,3
20241014,111900,3649615,4050,4050,4050,4050,0
20241014,111800,3649615,4050,4050,4050,4050,0
20241014,111700,3649615,4050,4050,4050,4050,0
20241014,111600,3649615,4050,4050,4050,4050,0
20241014,111500,3649615,4050,4050,4050,4050,3
20241014,111400,3637465,4050,4050,4050,4050,0
20241014,111300,3637465,4050,4050,4050,4050,0
20241014,111200,3637465,4050,4050,4050,4050,3
20241014,111100,3625315,4055,4055,4055,4055,0
20241014,111000,3625315,4055,4055,4055,4055,3
20241014,110900,3613150,4065,4065,4065,4065,0
20241014,110800,3613150,4065,4065,4065,4065,0
20241014,110700,3613150,4065,4065,4065,4065,0
20241014,110600,3613150,4065,4065,4065,4065,1
20241014,110500,3609085,4055,4055,4055,4055,3
20241014,110400,3596920,4065,4065,4065,4065,0
20241014,110300,3596920,4065,4065,4065,4065,0
20241014,110200,3596920,4065,4065,4065,4065,0
20241014,110100,3596920,4065,4065,4065,4065,0
20241014,110000,3596920,4065,4055,4065,4055,4
20241014,105900,3580690,4055,4055,4055,4055,3
20241014,105800,3568525,4065,4065,4065,4065,0
20241014,105700,3568525,4065,4065,4065,4065,0
20241014,105600,3568525,4065,4065,4065,4065,10
20241014,105500,3527875,4060,4065,4065,4060,3
20241014,105400,3515690,4060,4060,4060,4060,0
20241014,105300,3515690,4060,4060,4060,4060,0
20241014,105200,3515690,4060,4060,4060,4060,0
20241014,105100,3515690,4060,4060,4060,4060,5
20241014,105000,3495390,4060,4060,4060,4060,3
20241014,104900,3483210,4065,4065,4065,4065,16
20241014,104800,3418170,4065,4065,4065,4065,0
20241014,104700,3418170,4065,4065,4065,4065,0
20241014,104600,3418170,4065,4065,4065,4065,3
20241014,104500,3405975,4065,4065,4065,4065,3
20241014,104400,3393780,4070,4070,4070,4070,0
20241014,104300,3393780,4070,4070,4070,4070,0
20241014,104200,3393780,4070,4070,4070,4070,0
20241014,104100,3393780,4070,4070,4070,4070,8
20241014,104000,3361220,4070,4070,4070,4070,3
20241014,103900,3349010,4075,4075,4075,4075,0
20241014,103800,3349010,4075,4075,4075,4075,11
20241014,103700,3304185,4075,4075,4075,4075,0
20241014,103600,3304185,4075,4075,4075,4075,0
20241014,103500,3304185,4075,4075,4075,4075,228
20241014,103400,2375085,4075,4075,4075,4075,0
20241014,103300,2375085,4075,4075,4075,4075,3
20241014,103200,2362860,4075,4075,4075,4075,0
20241014,103100,2362860,4075,4075,4075,4075,0
20241014,103000,2362860,4075,4075,4075,4075,3
20241014,102900,2350635,4075,4075,4075,4075,0
20241014,102800,2350635,4075,4075,4075,4075,0
20241014,102700,2350635,4075,4075,4075,4075,0
20241014,102600,2350635,4075,4075,4075,4075,0
20241014,102500,2350635,4075,4075,4075,4075,3
20241014,102400,2338410,4075,4075,4075,4075,0
20241014,102300,2338410,4075,4075,4075,4075,0
20241014,102200,2338410,4075,4075,4075,4075,0
20241014,102100,2338410,4075,4075,4075,4075,0
20241014,102000,2338410,4075,4075,4075,4075,3
20241014,101900,2326185,4075,4075,4075,4075,0
20241014,101800,2326185,4075,4075,4075,4075,0
20241014,101700,2326185,4075,4075,4075,4075,0
20241014,101600,2326185,4075,4075,4075,4075,0
20241014,101500,2326185,4075,4075,4075,4075,3
20241014,101400,2313960,4100,4100,4100,4100,0
20241014,101300,2313960,4100,4100,4100,4100,0
20241014,101200,2313960,4100,4100,4100,4100,0
20241014,101100,2313960,4100,4100,4100,4100,190
20241014,101000,1534960,4075,4075,4075,4075,3
20241014,100900,1522735,4075,4075,4075,4075,0
20241014,100800,1522735,4075,4075,4075,4075,0
20241014,100700,1522735,4075,4075,4075,4075,0
20241014,100600,1522735,4075,4075,4075,4075,0
20241014,100500,1522735,4075,4075,4075,4075,3
20241014,100400,1510510,4100,4100,4100,4100,1
20241014,100300,1506410,4075,4075,4075,4075,0
20241014,100200,1506410,4075,4075,4075,4075,10
20241014,100100,1465660,4075,4075,4075,4075,0
20241014,100000,1465660,4075,4075,4075,4075,3
20241014,095900,1453435,4100,4100,4100,4100,0
20241014,095800,1453435,4100,4100,4100,4100,0
20241014,095700,1453435,4100,4100,4100,4100,0
20241014,095600,1453435,4100,4100,4100,4100,0
20241014,095500,1453435,4100,4075,4100,4075,4
20241014,095400,1437110,4100,4100,4100,4100,0
20241014,095300,1437110,4100,4100,4100,4100,0
20241014,095200,1437110,4100,4100,4100,4100,1
20241014,095100,1433010,4075,4075,4075,4075,0
20241014,095000,1433010,4075,4075,4075,4075,3
20241014,094900,1420785,4100,4100,4100,4100,0
20241014,094800,1420785,4100,4100,4100,4100,0
20241014,094700,1420785,4100,4100,4100,4100,0
20241014,094600,1420785,4100,4100,4100,4100,0
20241014,094500,1420785,4100,4100,4100,4100,0
20241014,094400,1420785,4100,4100,4100,4100,4
20241014,094300,1404385,4100,4100,4100,4100,0
20241014,094200,1404385,4100,4100,4100,4100,0
20241014,094100,1404385,4100,4100,4100,4100,0
20241014,094000,1404385,4100,4100,4100,4100,0
20241014,093900,1404385,4100,4100,4100,4100,0
20241014,093800,1404385,4100,4100,4100,4100,0
20241014,093700,1404385,4100,4100,4100,4100,0
20241014,093600,1404385,4100,4100,4100,4100,0
20241014,093500,1404385,4100,4070,4100,4070,4
20241014,093400,1388075,4070,4070,4070,4070,0
20241014,093300,1388075,4070,4070,4070,4070,0
20241014,093200,1388075,4070,4070,4070,4070,0
20241014,093100,1388075,4070,4070,4070,4070,0
20241014,093000,1388075,4070,4070,4070,4070,6
20241014,092900,1363655,4065,4065,4065,4065,0
20241014,092800,1363655,4065,4065,4065,4065,0
20241014,092700,1363655,4065,4065,4065,4065,0
20241014,092600,1363655,4065,4065,4065,4065,0
20241014,092500,1363655,4065,4065,4065,4065,3
20241014,092400,1351460,4065,4065,4065,4065,1
20241014,092300,1347395,4100,4100,4100,4100,1
20241014,092200,1343295,4110,4110,4110,4110,0
20241014,092100,1343295,4110,4110,4110,4110,0
20241014,092000,1343295,4110,4110,4110,4110,0
20241014,091900,1343295,4110,4110,4110,4110,0
20241014,091800,1343295,4110,4110,4110,4110,0
20241014,091700,1343295,4110,4110,4110,4110,0
20241014,091600,1343295,4110,4110,4110,4110,0
20241014,091500,1343295,4110,4110,4110,4110,0
20241014,091400,1343295,4110,4110,4110,4110,0
20241014,091300,1343295,4110,4110,4110,4110,0
20241014,091200,1343295,4110,4110,4110,4110,0
20241014,091100,1343295,4110,4110,4110,4110,0
20241014,091000,1343295,4110,4110,4110,4110,0
20241014,090900,1343295,4110,4110,4110,4110,0
20241014,090800,1343295,4110,4110,4110,4110,0
20241014,090700,1343295,4110,4110,4110,4110,0
20241014,090600,1343295,4110,4110,4110,4110,1
20241014,090500,1339185,4060,4060,4060,4060,3
20241014,090400,1327005,4045,4045,4045,4045,0
20241014,090300,1327005,4045,4045,4045,4045,0
20241014,090200,1327005,4045,4045,4045,4045,0
20241014,090100,1327005,4045,4090,4090,4045,159
20241014,090000,680625,4125,4125,4125,4125,165