KissMeData/080470/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,195500,35888150,4235,4235,4235,4235,315
20241017,195400,35888150,4235,4235,4235,4235,0
20241017,195300,35888150,4235,4235,4235,4235,0
20241017,195200,35888150,4235,4235,4235,4235,0
20241017,195100,35888150,4235,4235,4235,4235,0
20241017,195000,35888150,4235,4235,4235,4235,0
20241017,194900,35888150,4235,4235,4235,4235,0
20241017,194800,35888150,4235,4235,4235,4235,0
20241017,194700,35888150,4235,4235,4235,4235,0
20241017,194600,35888150,4235,4235,4235,4235,0
20241017,194500,35888150,4235,4235,4235,4235,0
20241017,194400,35888150,4235,4235,4235,4235,0
20241017,194300,35888150,4235,4235,4235,4235,0
20241017,194200,35888150,4235,4235,4235,4235,0
20241017,194100,35888150,4235,4235,4235,4235,0
20241017,194000,35888150,4235,4235,4235,4235,0
20241017,193900,35888150,4235,4235,4235,4235,0
20241017,193800,35888150,4235,4235,4235,4235,0
20241017,193700,35888150,4235,4235,4235,4235,0
20241017,193600,35888150,4235,4235,4235,4235,0
20241017,193500,35888150,4235,4235,4235,4235,0
20241017,193400,35888150,4235,4235,4235,4235,0
20241017,193300,35888150,4235,4235,4235,4235,0
20241017,193200,35888150,4235,4235,4235,4235,0
20241017,193100,35888150,4235,4235,4235,4235,0
20241017,193000,35888150,4235,4235,4235,4235,0
20241017,192900,35888150,4235,4235,4235,4235,0
20241017,192800,35888150,4235,4235,4235,4235,0
20241017,192700,35888150,4235,4235,4235,4235,0
20241017,192600,35888150,4235,4235,4235,4235,0
20241017,192500,35888150,4235,4235,4235,4235,315
20241017,192400,35888150,4235,4235,4235,4235,0
20241017,192300,35888150,4235,4235,4235,4235,0
20241017,192200,35888150,4235,4235,4235,4235,0
20241017,192100,35888150,4235,4235,4235,4235,0
20241017,192000,35888150,4235,4235,4235,4235,0
20241017,191900,35888150,4235,4235,4235,4235,0
20241017,191800,35888150,4235,4235,4235,4235,0
20241017,191700,35888150,4235,4235,4235,4235,0
20241017,191600,35888150,4235,4235,4235,4235,0
20241017,191500,35888150,4235,4235,4235,4235,0
20241017,191400,35888150,4235,4235,4235,4235,0
20241017,191300,35888150,4235,4235,4235,4235,0
20241017,191200,35888150,4235,4235,4235,4235,0
20241017,191100,35888150,4235,4235,4235,4235,0
20241017,191000,35888150,4235,4235,4235,4235,0
20241017,190900,35888150,4235,4235,4235,4235,0
20241017,190800,35888150,4235,4235,4235,4235,0
20241017,190700,35888150,4235,4235,4235,4235,0
20241017,190600,35888150,4235,4235,4235,4235,0
20241017,190500,35888150,4235,4235,4235,4235,0
20241017,190400,35888150,4235,4235,4235,4235,0
20241017,190300,35888150,4235,4235,4235,4235,0
20241017,190200,35888150,4235,4235,4235,4235,0
20241017,190100,35888150,4235,4235,4235,4235,0
20241017,190000,35888150,4235,4235,4235,4235,0
20241017,185900,35888150,4235,4235,4235,4235,0
20241017,185800,35888150,4235,4235,4235,4235,0
20241017,185700,35888150,4235,4235,4235,4235,0
20241017,185600,35888150,4235,4235,4235,4235,0
20241017,185500,35888150,4235,4235,4235,4235,315
20241017,185400,35888150,4235,4235,4235,4235,0
20241017,185300,35888150,4235,4235,4235,4235,0
20241017,185200,35888150,4235,4235,4235,4235,0
20241017,185100,35888150,4235,4235,4235,4235,0
20241017,185000,35888150,4235,4235,4235,4235,0
20241017,184900,35888150,4235,4235,4235,4235,0
20241017,184800,35888150,4235,4235,4235,4235,0
20241017,184700,35888150,4235,4235,4235,4235,0
20241017,184600,35888150,4235,4235,4235,4235,0
20241017,184500,35888150,4235,4235,4235,4235,0
20241017,184400,35888150,4235,4235,4235,4235,0
20241017,184300,35888150,4235,4235,4235,4235,0
20241017,184200,35888150,4235,4235,4235,4235,0
20241017,184100,35888150,4235,4235,4235,4235,0
20241017,184000,35888150,4235,4235,4235,4235,0
20241017,183900,35888150,4235,4235,4235,4235,0
20241017,183800,35888150,4235,4235,4235,4235,0
20241017,183700,35888150,4235,4235,4235,4235,0
20241017,183600,35888150,4235,4235,4235,4235,0
20241017,183500,35888150,4235,4235,4235,4235,0
20241017,183400,35888150,4235,4235,4235,4235,0
20241017,183300,35888150,4235,4235,4235,4235,0
20241017,183200,35888150,4235,4235,4235,4235,0
20241017,183100,35888150,4235,4235,4235,4235,0
20241017,183000,35888150,4235,4235,4235,4235,0
20241017,182900,35888150,4235,4235,4235,4235,0
20241017,182800,35888150,4235,4235,4235,4235,0
20241017,182700,35888150,4235,4235,4235,4235,0
20241017,182600,35888150,4235,4235,4235,4235,0
20241017,182500,35888150,4235,4235,4235,4235,315
20241017,182400,35888150,4235,4235,4235,4235,0
20241017,182300,35888150,4235,4235,4235,4235,0
20241017,182200,35888150,4235,4235,4235,4235,0
20241017,182100,35888150,4235,4235,4235,4235,0
20241017,182000,35888150,4235,4235,4235,4235,0
20241017,181900,35888150,4235,4235,4235,4235,0
20241017,181800,35888150,4235,4235,4235,4235,0
20241017,181700,35888150,4235,4235,4235,4235,0
20241017,181600,35888150,4235,4235,4235,4235,0
20241017,181500,35888150,4235,4235,4235,4235,0
20241017,181400,35888150,4235,4235,4235,4235,0
20241017,181300,35888150,4235,4235,4235,4235,0
20241017,181200,35888150,4235,4235,4235,4235,0
20241017,181100,35888150,4235,4235,4235,4235,0
20241017,181000,35888150,4235,4235,4235,4235,0
20241017,180900,35888150,4235,4235,4235,4235,0
20241017,180800,35888150,4235,4235,4235,4235,0
20241017,180700,35888150,4235,4235,4235,4235,0
20241017,180600,35888150,4235,4235,4235,4235,0
20241017,180500,35888150,4235,4235,4235,4235,0
20241017,180400,35888150,4235,4235,4235,4235,0
20241017,180300,35888150,4235,4235,4235,4235,0
20241017,180200,35888150,4235,4235,4235,4235,0
20241017,180100,35888150,4235,4235,4235,4235,0
20241017,180000,35888150,4235,4235,4235,4235,0
20241017,175900,35888150,4235,4235,4235,4235,0
20241017,175800,35888150,4235,4235,4235,4235,0
20241017,175700,35888150,4235,4235,4235,4235,0
20241017,175600,35888150,4235,4235,4235,4235,0
20241017,175500,35888150,4235,4235,4235,4235,315
20241017,175400,35888150,4235,4235,4235,4235,0
20241017,175300,35888150,4235,4235,4235,4235,0
20241017,175200,35888150,4235,4235,4235,4235,0
20241017,175100,35888150,4235,4235,4235,4235,0
20241017,175000,35888150,4235,4235,4235,4235,0
20241017,174900,35888150,4235,4235,4235,4235,0
20241017,174800,35888150,4235,4235,4235,4235,0
20241017,174700,35888150,4235,4235,4235,4235,0
20241017,174600,35888150,4235,4235,4235,4235,0
20241017,174500,35888150,4235,4235,4235,4235,0
20241017,174400,35888150,4235,4235,4235,4235,0
20241017,174300,35888150,4235,4235,4235,4235,0
20241017,174200,35888150,4235,4235,4235,4235,0
20241017,174100,35888150,4235,4235,4235,4235,0
20241017,174000,35888150,4235,4235,4235,4235,0
20241017,173900,35888150,4235,4235,4235,4235,0
20241017,173800,35888150,4235,4235,4235,4235,0
20241017,173700,35888150,4235,4235,4235,4235,0
20241017,173600,35888150,4235,4235,4235,4235,0
20241017,173500,35888150,4235,4235,4235,4235,0
20241017,173400,35888150,4235,4235,4235,4235,0
20241017,173300,35888150,4235,4235,4235,4235,0
20241017,173200,35888150,4235,4235,4235,4235,0
20241017,173100,35888150,4235,4235,4235,4235,0
20241017,173000,35888150,4235,4235,4235,4235,0
20241017,172900,35888150,4235,4235,4235,4235,0
20241017,172800,35888150,4235,4235,4235,4235,0
20241017,172700,35888150,4235,4235,4235,4235,0
20241017,172600,35888150,4235,4235,4235,4235,0
20241017,172500,35888150,4235,4235,4235,4235,315
20241017,172400,35888150,4235,4235,4235,4235,0
20241017,172300,35888150,4235,4235,4235,4235,0
20241017,172200,35888150,4235,4235,4235,4235,0
20241017,172100,35888150,4235,4235,4235,4235,0
20241017,172000,35888150,4235,4235,4235,4235,0
20241017,171900,35888150,4235,4235,4235,4235,0
20241017,171800,35888150,4235,4235,4235,4235,0
20241017,171700,35888150,4235,4235,4235,4235,0
20241017,171600,35888150,4235,4235,4235,4235,0
20241017,171500,35888150,4235,4235,4235,4235,0
20241017,171400,35888150,4235,4235,4235,4235,0
20241017,171300,35888150,4235,4235,4235,4235,0
20241017,171200,35888150,4235,4235,4235,4235,0
20241017,171100,35888150,4235,4235,4235,4235,0
20241017,171000,35888150,4235,4235,4235,4235,0
20241017,170900,35888150,4235,4235,4235,4235,0
20241017,170800,35888150,4235,4235,4235,4235,0
20241017,170700,35888150,4235,4235,4235,4235,0
20241017,170600,35888150,4235,4235,4235,4235,0
20241017,170500,35888150,4235,4235,4235,4235,0
20241017,170400,35888150,4235,4235,4235,4235,0
20241017,170300,35888150,4235,4235,4235,4235,0
20241017,170200,35888150,4235,4235,4235,4235,0
20241017,170100,35888150,4235,4235,4235,4235,0
20241017,170000,35888150,4235,4235,4235,4235,0
20241017,165900,35888150,4235,4235,4235,4235,0
20241017,165800,35888150,4235,4235,4235,4235,0
20241017,165700,35888150,4235,4235,4235,4235,0
20241017,165600,35888150,4235,4235,4235,4235,0
20241017,165500,35888150,4235,4235,4235,4235,315
20241017,165400,35888150,4235,4235,4235,4235,0
20241017,165300,35888150,4235,4235,4235,4235,0
20241017,165200,35888150,4235,4235,4235,4235,0
20241017,165100,35888150,4235,4235,4235,4235,0
20241017,165000,35888150,4235,4235,4235,4235,0
20241017,164900,35888150,4235,4235,4235,4235,0
20241017,164800,35888150,4235,4235,4235,4235,0
20241017,164700,35888150,4235,4235,4235,4235,0
20241017,164600,35888150,4235,4235,4235,4235,0
20241017,164500,35888150,4235,4235,4235,4235,0
20241017,164400,35888150,4235,4235,4235,4235,0
20241017,164300,35888150,4235,4235,4235,4235,0
20241017,164200,35888150,4235,4235,4235,4235,0
20241017,164100,35888150,4235,4235,4235,4235,0
20241017,164000,35888150,4235,4235,4235,4235,0
20241017,163900,35888150,4235,4235,4235,4235,0
20241017,163800,35888150,4235,4235,4235,4235,0
20241017,163700,35888150,4235,4235,4235,4235,0
20241017,163600,35888150,4235,4235,4235,4235,0
20241017,163500,35888150,4235,4235,4235,4235,0
20241017,163400,35888150,4235,4235,4235,4235,0
20241017,163300,35888150,4235,4235,4235,4235,0
20241017,163200,35888150,4235,4235,4235,4235,0
20241017,163100,35888150,4235,4235,4235,4235,0
20241017,163000,35888150,4235,4235,4235,4235,0
20241017,162900,35888150,4235,4235,4235,4235,0
20241017,162800,35888150,4235,4235,4235,4235,0
20241017,162700,35888150,4235,4235,4235,4235,0
20241017,162600,35888150,4235,4235,4235,4235,0
20241017,162500,35888150,4235,4235,4235,4235,315
20241017,162400,35888150,4235,4235,4235,4235,0
20241017,162300,35888150,4235,4235,4235,4235,0
20241017,162200,35888150,4235,4235,4235,4235,0
20241017,162100,35888150,4235,4235,4235,4235,0
20241017,162000,35888150,4235,4235,4235,4235,0
20241017,161900,35888150,4235,4235,4235,4235,0
20241017,161800,35888150,4235,4235,4235,4235,0
20241017,161700,35888150,4235,4235,4235,4235,0
20241017,161600,35888150,4235,4235,4235,4235,0
20241017,161500,35888150,4235,4235,4235,4235,0
20241017,161400,35888150,4235,4235,4235,4235,0
20241017,161300,35888150,4235,4235,4235,4235,0
20241017,161200,35888150,4235,4235,4235,4235,0
20241017,161100,35888150,4235,4235,4235,4235,0
20241017,161000,35888150,4235,4235,4235,4235,0
20241017,160900,35888150,4235,4235,4235,4235,0
20241017,160800,35888150,4235,4235,4235,4235,0
20241017,160700,35888150,4235,4235,4235,4235,0
20241017,160600,35888150,4235,4235,4235,4235,0
20241017,160500,35888150,4235,4235,4235,4235,0
20241017,160400,35888150,4235,4235,4235,4235,0
20241017,160300,35888150,4235,4235,4235,4235,0
20241017,160200,35888150,4235,4235,4235,4235,0
20241017,160100,35888150,4235,4235,4235,4235,0
20241017,160000,35888150,4235,4235,4235,4235,0
20241017,155900,35888150,4235,4235,4235,4235,0
20241017,155800,35888150,4235,4235,4235,4235,0
20241017,155700,35888150,4235,4235,4235,4235,0
20241017,155600,35888150,4235,4235,4235,4235,0
20241017,155500,35888150,4235,4235,4235,4235,315
20241017,155400,35888150,4235,4235,4235,4235,0
20241017,155300,35888150,4235,4235,4235,4235,0
20241017,155200,35888150,4235,4235,4235,4235,0
20241017,155100,35888150,4235,4235,4235,4235,0
20241017,155000,35888150,4235,4235,4235,4235,0
20241017,154900,35888150,4235,4235,4235,4235,0
20241017,154800,35888150,4235,4235,4235,4235,0
20241017,154700,35888150,4235,4235,4235,4235,0
20241017,154600,35888150,4235,4235,4235,4235,0
20241017,154500,35888150,4235,4235,4235,4235,0
20241017,154400,35888150,4235,4235,4235,4235,0
20241017,154300,35888150,4235,4235,4235,4235,0
20241017,154200,35888150,4235,4235,4235,4235,0
20241017,154100,35888150,4235,4235,4235,4235,0
20241017,154000,35888150,4235,4235,4235,4235,0
20241017,153900,35888150,4235,4235,4235,4235,0
20241017,153800,35888150,4235,4235,4235,4235,0
20241017,153700,35888150,4235,4235,4235,4235,0
20241017,153600,35888150,4235,4235,4235,4235,0
20241017,153500,35888150,4235,4235,4235,4235,0
20241017,153400,35888150,4235,4235,4235,4235,0
20241017,153300,35888150,4235,4235,4235,4235,0
20241017,153200,35888150,4235,4235,4235,4235,0
20241017,153100,35888150,4235,4235,4235,4235,0
20241017,153000,35888150,4235,4235,4235,4235,315
20241017,152900,34554125,4155,4155,4155,4155,0
20241017,152800,34554125,4155,4155,4155,4155,0
20241017,152700,34554125,4155,4155,4155,4155,0
20241017,152600,34554125,4155,4155,4155,4155,0
20241017,152500,34554125,4155,4155,4155,4155,0
20241017,152400,34554125,4155,4155,4155,4155,0
20241017,152300,34554125,4155,4155,4155,4155,0
20241017,152200,34554125,4155,4155,4155,4155,0
20241017,152100,34554125,4155,4155,4155,4155,0
20241017,152000,34554125,4155,4155,4155,4155,0
20241017,151900,34554125,4155,4270,4270,4155,596
20241017,151800,32075445,4300,4300,4300,4300,0
20241017,151700,32075445,4300,4300,4300,4300,0
20241017,151600,32075445,4300,4300,4300,4300,0
20241017,151500,32075445,4300,4300,4300,4300,0
20241017,151400,32075445,4300,4300,4300,4300,0
20241017,151300,32075445,4300,4300,4300,4300,0
20241017,151200,32075445,4300,4115,4300,4115,7
20241017,151100,32046455,4310,4310,4310,4310,10
20241017,151000,32003355,4255,4255,4255,4255,14
20241017,150900,31943785,4255,4260,4260,4255,19
20241017,150800,31862890,4265,4195,4380,4195,2795
20241017,150700,19889930,4190,4190,4190,4190,4
20241017,150600,19873170,4190,4110,4190,4110,320
20241017,150500,18542970,4110,4110,4110,4110,0
20241017,150400,18542970,4110,4110,4110,4110,1
20241017,150300,18538860,4110,4105,4110,4105,153
20241017,150200,17910785,4105,4105,4105,4105,0
20241017,150100,17910785,4105,4105,4105,4105,0
20241017,150000,17910785,4105,4105,4105,4105,0
20241017,145900,17910785,4105,4100,4105,4100,65
20241017,145800,17644255,4095,4095,4095,4095,0
20241017,145700,17644255,4095,4095,4095,4095,2
20241017,145600,17636065,4095,4095,4095,4095,0
20241017,145500,17636065,4095,4095,4095,4095,0
20241017,145400,17636065,4095,4095,4095,4095,0
20241017,145300,17636065,4095,4095,4095,4095,0
20241017,145200,17636065,4095,4095,4095,4095,0
20241017,145100,17636065,4095,4095,4095,4095,2
20241017,145000,17627875,4095,4095,4095,4095,0
20241017,144900,17627875,4095,4095,4095,4095,0
20241017,144800,17627875,4095,4095,4095,4095,0
20241017,144700,17627875,4095,4095,4095,4095,0
20241017,144600,17627875,4095,4095,4095,4095,2
20241017,144500,17619685,4095,4095,4095,4095,0
20241017,144400,17619685,4095,4095,4095,4095,0
20241017,144300,17619685,4095,4095,4095,4095,4
20241017,144200,17603305,4095,4095,4095,4095,0
20241017,144100,17603305,4095,4095,4095,4095,0
20241017,144000,17603305,4095,4095,4095,4095,0
20241017,143900,17603305,4095,4095,4095,4095,0
20241017,143800,17603305,4095,4095,4095,4095,0
20241017,143700,17603305,4095,4095,4095,4095,0
20241017,143600,17603305,4095,4095,4095,4095,0
20241017,143500,17603305,4095,4095,4095,4095,0
20241017,143400,17603305,4095,4095,4095,4095,0
20241017,143300,17603305,4095,4095,4095,4095,0
20241017,143200,17603305,4095,4095,4095,4095,0
20241017,143100,17603305,4095,4095,4095,4095,2
20241017,143000,17595115,4105,4105,4105,4105,0
20241017,142900,17595115,4105,4105,4105,4105,0
20241017,142800,17595115,4105,4105,4105,4105,0
20241017,142700,17595115,4105,4105,4105,4105,0
20241017,142600,17595115,4105,4105,4105,4105,0
20241017,142500,17595115,4105,4105,4105,4105,0
20241017,142400,17595115,4105,4105,4105,4105,0
20241017,142300,17595115,4105,4105,4105,4105,0
20241017,142200,17595115,4105,4105,4105,4105,3
20241017,142100,17582800,4095,4095,4095,4095,0
20241017,142000,17582800,4095,4095,4095,4095,0
20241017,141900,17582800,4095,4095,4095,4095,0
20241017,141800,17582800,4095,4095,4095,4095,0
20241017,141700,17582800,4095,4105,4105,4095,51
20241017,141600,17373475,4100,4100,4100,4100,0
20241017,141500,17373475,4100,4100,4100,4100,0
20241017,141400,17373475,4100,4100,4100,4100,0
20241017,141300,17373475,4100,4100,4100,4100,0
20241017,141200,17373475,4100,4100,4100,4100,0
20241017,141100,17373475,4100,4100,4100,4100,0
20241017,141000,17373475,4100,4100,4100,4100,0
20241017,140900,17373475,4100,4095,4100,4095,132
20241017,140800,16832930,4090,4090,4090,4090,0
20241017,140700,16832930,4090,4090,4090,4090,0
20241017,140600,16832930,4090,4090,4090,4090,3
20241017,140500,16820660,4090,4090,4090,4090,0
20241017,140400,16820660,4090,4090,4090,4090,0
20241017,140300,16820660,4090,4090,4090,4090,0
20241017,140200,16820660,4090,4090,4090,4090,0
20241017,140100,16820660,4090,4090,4090,4090,3
20241017,140000,16808390,4090,4090,4090,4090,3
20241017,135900,16796120,4090,4090,4090,4090,0
20241017,135800,16796120,4090,4090,4090,4090,52
20241017,135700,16583440,4090,4090,4090,4090,0
20241017,135600,16583440,4090,4090,4090,4090,2
20241017,135500,16575260,4095,4095,4095,4095,0
20241017,135400,16575260,4095,4095,4095,4095,0
20241017,135300,16575260,4095,4095,4095,4095,0
20241017,135200,16575260,4095,4090,4095,4090,52
20241017,135100,16362330,4090,4090,4090,4090,0
20241017,135000,16362330,4090,4090,4090,4090,0
20241017,134900,16362330,4090,4090,4090,4090,0
20241017,134800,16362330,4090,4090,4090,4090,0
20241017,134700,16362330,4090,4090,4090,4090,0
20241017,134600,16362330,4090,4090,4090,4090,2
20241017,134500,16354150,4090,4090,4090,4090,0
20241017,134400,16354150,4090,4090,4090,4090,0
20241017,134300,16354150,4090,4090,4090,4090,3
20241017,134200,16341880,4090,4090,4090,4090,0
20241017,134100,16341880,4090,4090,4090,4090,2
20241017,134000,16333700,4090,4090,4090,4090,0
20241017,133900,16333700,4090,4090,4090,4090,0
20241017,133800,16333700,4090,4090,4090,4090,0
20241017,133700,16333700,4090,4090,4090,4090,0
20241017,133600,16333700,4090,4090,4090,4090,2
20241017,133500,16325520,4090,4090,4090,4090,0
20241017,133400,16325520,4090,4090,4090,4090,0
20241017,133300,16325520,4090,4090,4090,4090,0
20241017,133200,16325520,4090,4090,4090,4090,0
20241017,133100,16325520,4090,4090,4090,4090,2
20241017,133000,16317340,4090,4090,4090,4090,0
20241017,132900,16317340,4090,4090,4090,4090,28
20241017,132800,16202820,4090,4090,4090,4090,0
20241017,132700,16202820,4090,4090,4090,4090,0
20241017,132600,16202820,4090,4090,4090,4090,79
20241017,132500,15879710,4095,4095,4095,4095,0
20241017,132400,15879710,4095,4095,4095,4095,0
20241017,132300,15879710,4095,4095,4095,4095,0
20241017,132200,15879710,4095,4095,4095,4095,0
20241017,132100,15879710,4095,4095,4095,4095,0
20241017,132000,15879710,4095,4095,4095,4095,0
20241017,131900,15879710,4095,4095,4095,4095,1
20241017,131800,15875615,4090,4090,4090,4090,0
20241017,131700,15875615,4090,4090,4090,4090,0
20241017,131600,15875615,4090,4090,4090,4090,141
20241017,131500,15298925,4095,4095,4095,4095,1
20241017,131400,15294830,4090,4090,4090,4090,0
20241017,131300,15294830,4090,4090,4090,4090,0
20241017,131200,15294830,4090,4090,4090,4090,0
20241017,131100,15294830,4090,4090,4090,4090,0
20241017,131000,15294830,4090,4090,4090,4090,0
20241017,130900,15294830,4090,4090,4090,4090,3
20241017,130800,15282560,4090,4090,4090,4090,0
20241017,130700,15282560,4090,4090,4090,4090,0
20241017,130600,15282560,4090,4090,4090,4090,100
20241017,130500,14873560,4090,4090,4090,4090,300
20241017,130400,13646560,4090,4090,4090,4090,0
20241017,130300,13646560,4090,4090,4090,4090,0
20241017,130200,13646560,4090,4090,4090,4090,0
20241017,130100,13646560,4090,4090,4090,4090,0
20241017,130000,13646560,4090,4090,4090,4090,0
20241017,125900,13646560,4090,4090,4090,4090,0
20241017,125800,13646560,4090,4090,4090,4090,0
20241017,125700,13646560,4090,4090,4090,4090,0
20241017,125600,13646560,4090,4090,4090,4090,0
20241017,125500,13646560,4090,4090,4090,4090,0
20241017,125400,13646560,4090,4090,4090,4090,0
20241017,125300,13646560,4090,4090,4090,4090,28
20241017,125200,13532040,4090,4090,4090,4090,3
20241017,125100,13519770,4095,4095,4095,4095,0
20241017,125000,13519770,4095,4095,4095,4095,3
20241017,124900,13507485,4090,4090,4090,4090,0
20241017,124800,13507485,4090,4090,4090,4090,0
20241017,124700,13507485,4090,4090,4090,4090,0
20241017,124600,13507485,4090,4090,4090,4090,0
20241017,124500,13507485,4090,4090,4090,4090,0
20241017,124400,13507485,4090,4090,4090,4090,0
20241017,124300,13507485,4090,4090,4090,4090,0
20241017,124200,13507485,4090,4090,4090,4090,0
20241017,124100,13507485,4090,4090,4090,4090,29
20241017,124000,13388875,4090,4090,4090,4090,0
20241017,123900,13388875,4090,4090,4090,4090,0
20241017,123800,13388875,4090,4090,4090,4090,0
20241017,123700,13388875,4090,4090,4090,4090,736
20241017,123600,10378635,4090,4090,4090,4090,0
20241017,123500,10378635,4090,4090,4090,4090,3
20241017,123400,10366365,4090,4090,4090,4090,0
20241017,123300,10366365,4090,4090,4090,4090,0
20241017,123200,10366365,4090,4090,4090,4090,0
20241017,123100,10366365,4090,4090,4090,4090,12
20241017,123000,10317285,4095,4095,4095,4095,0
20241017,122900,10317285,4095,4095,4095,4095,0
20241017,122800,10317285,4095,4095,4095,4095,0
20241017,122700,10317285,4095,4095,4095,4095,0
20241017,122600,10317285,4095,4095,4095,4095,0
20241017,122500,10317285,4095,4095,4095,4095,0
20241017,122400,10317285,4095,4055,4095,4055,926
20241017,122300,6555125,4045,4045,4045,4045,0
20241017,122200,6555125,4045,4045,4045,4045,0
20241017,122100,6555125,4045,4045,4045,4045,0
20241017,122000,6555125,4045,4045,4045,4045,0
20241017,121900,6555125,4045,4045,4045,4045,0
20241017,121800,6555125,4045,4045,4045,4045,3
20241017,121700,6542990,4040,4040,4040,4040,0
20241017,121600,6542990,4040,4040,4040,4040,0
20241017,121500,6542990,4040,4040,4040,4040,0
20241017,121400,6542990,4040,4040,4040,4040,0
20241017,121300,6542990,4040,4040,4040,4040,0
20241017,121200,6542990,4040,4040,4040,4040,0
20241017,121100,6542990,4040,4040,4040,4040,0
20241017,121000,6542990,4040,4040,4040,4040,0
20241017,120900,6542990,4040,4040,4040,4040,0
20241017,120800,6542990,4040,4040,4040,4040,0
20241017,120700,6542990,4040,4040,4040,4040,56
20241017,120600,6316750,4040,4040,4040,4040,0
20241017,120500,6316750,4040,4040,4040,4040,10
20241017,120400,6276350,4035,4035,4035,4035,0
20241017,120300,6276350,4035,4035,4035,4035,0
20241017,120200,6276350,4035,4035,4035,4035,0
20241017,120100,6276350,4035,4035,4035,4035,3
20241017,120000,6264245,4035,4035,4035,4035,0
20241017,115900,6264245,4035,4035,4035,4035,0
20241017,115800,6264245,4035,4035,4035,4035,0
20241017,115700,6264245,4035,4035,4035,4035,0
20241017,115600,6264245,4035,4035,4035,4035,0
20241017,115500,6264245,4035,4035,4035,4035,0
20241017,115400,6264245,4035,4035,4035,4035,0
20241017,115300,6264245,4035,4035,4035,4035,0
20241017,115200,6264245,4035,4035,4035,4035,0
20241017,115100,6264245,4035,4035,4035,4035,0
20241017,115000,6264245,4035,4035,4035,4035,0
20241017,114900,6264245,4035,4035,4035,4035,0
20241017,114800,6264245,4035,4035,4035,4035,0
20241017,114700,6264245,4035,4035,4035,4035,294
20241017,114600,5077955,4035,4035,4035,4035,0
20241017,114500,5077955,4035,4035,4035,4035,0
20241017,114400,5077955,4035,4035,4035,4035,3
20241017,114300,5065850,4040,4040,4040,4040,0
20241017,114200,5065850,4040,4040,4040,4040,0
20241017,114100,5065850,4040,4040,4040,4040,0
20241017,114000,5065850,4040,4040,4040,4040,0
20241017,113900,5065850,4040,4040,4040,4040,0
20241017,113800,5065850,4040,4040,4040,4040,0
20241017,113700,5065850,4040,4040,4040,4040,0
20241017,113600,5065850,4040,4040,4040,4040,0
20241017,113500,5065850,4040,4040,4040,4040,0
20241017,113400,5065850,4040,4040,4040,4040,0
20241017,113300,5065850,4040,4040,4040,4040,0
20241017,113200,5065850,4040,4040,4040,4040,0
20241017,113100,5065850,4040,4035,4040,4035,29
20241017,113000,4948830,4035,4035,4035,4035,0
20241017,112900,4948830,4035,4035,4035,4035,0
20241017,112800,4948830,4035,4035,4035,4035,0
20241017,112700,4948830,4035,4035,4035,4035,3
20241017,112600,4936725,4040,4040,4040,4040,0
20241017,112500,4936725,4040,4040,4040,4040,0
20241017,112400,4936725,4040,4040,4040,4040,0
20241017,112300,4936725,4040,4040,4040,4040,0
20241017,112200,4936725,4040,4040,4040,4040,0
20241017,112100,4936725,4040,4040,4040,4040,0
20241017,112000,4936725,4040,4040,4040,4040,0
20241017,111900,4936725,4040,4040,4040,4040,0
20241017,111800,4936725,4040,4040,4040,4040,1
20241017,111700,4932685,4035,4035,4035,4035,0
20241017,111600,4932685,4035,4035,4035,4035,0
20241017,111500,4932685,4035,4035,4035,4035,3
20241017,111400,4920580,4040,4040,4040,4040,0
20241017,111300,4920580,4040,4040,4040,4040,0
20241017,111200,4920580,4040,4040,4040,4040,0
20241017,111100,4920580,4040,4040,4040,4040,3
20241017,111000,4908460,4035,4035,4035,4035,6
20241017,110900,4884250,4040,4040,4040,4040,0
20241017,110800,4884250,4040,4040,4040,4040,0
20241017,110700,4884250,4040,4040,4040,4040,1
20241017,110600,4880210,4035,4035,4035,4035,0
20241017,110500,4880210,4035,4035,4035,4035,3
20241017,110400,4868105,4035,4035,4035,4035,0
20241017,110300,4868105,4035,4035,4035,4035,0
20241017,110200,4868105,4035,4035,4035,4035,0
20241017,110100,4868105,4035,4035,4035,4035,0
20241017,110000,4868105,4035,4035,4035,4035,3
20241017,105900,4856000,4035,4035,4035,4035,0
20241017,105800,4856000,4035,4035,4035,4035,0
20241017,105700,4856000,4035,4035,4035,4035,0
20241017,105600,4856000,4035,4035,4035,4035,0
20241017,105500,4856000,4035,4035,4035,4035,3
20241017,105400,4843895,4035,4035,4035,4035,0
20241017,105300,4843895,4035,4035,4035,4035,3
20241017,105200,4831790,4035,4035,4035,4035,0
20241017,105100,4831790,4035,4035,4035,4035,2
20241017,105000,4823720,4035,4035,4035,4035,27
20241017,104900,4714775,4035,4035,4035,4035,12
20241017,104800,4666355,4035,4035,4035,4035,0
20241017,104700,4666355,4035,4035,4035,4035,0
20241017,104600,4666355,4035,4035,4035,4035,2
20241017,104500,4658285,4035,4035,4035,4035,3
20241017,104400,4646180,4035,4035,4035,4035,0
20241017,104300,4646180,4035,4035,4035,4035,6
20241017,104200,4621970,4035,4035,4035,4035,0
20241017,104100,4621970,4035,4035,4035,4035,0
20241017,104000,4621970,4035,4035,4035,4035,3
20241017,103900,4609865,4035,4035,4035,4035,23
20241017,103800,4517060,4035,4035,4035,4035,0
20241017,103700,4517060,4035,4035,4035,4035,0
20241017,103600,4517060,4035,4035,4035,4035,3
20241017,103500,4504955,4040,4035,4040,4035,16
20241017,103400,4440330,4035,4035,4035,4035,0
20241017,103300,4440330,4035,4035,4035,4035,0
20241017,103200,4440330,4035,4035,4035,4035,0
20241017,103100,4440330,4035,4035,4035,4035,0
20241017,103000,4440330,4035,4040,4040,4035,9
20241017,102900,4403985,4035,4035,4035,4035,25
20241017,102800,4303110,4035,4035,4035,4035,0
20241017,102700,4303110,4035,4035,4035,4035,0
20241017,102600,4303110,4035,4035,4035,4035,52
20241017,102500,4093290,4035,4035,4035,4035,3
20241017,102400,4081185,4035,4035,4035,4035,0
20241017,102300,4081185,4035,4035,4035,4035,0
20241017,102200,4081185,4035,4035,4035,4035,0
20241017,102100,4081185,4035,4035,4035,4035,3
20241017,102000,4069080,4035,4035,4035,4035,3
20241017,101900,4056975,4035,4035,4035,4035,6
20241017,101800,4032765,4035,4035,4035,4035,0
20241017,101700,4032765,4035,4035,4035,4035,0
20241017,101600,4032765,4035,4035,4035,4035,0
20241017,101500,4032765,4035,4035,4035,4035,3
20241017,101400,4020660,4040,4040,4040,4040,0
20241017,101300,4020660,4040,4040,4040,4040,5
20241017,101200,4000460,4035,4035,4035,4035,0
20241017,101100,4000460,4035,4035,4035,4035,3
20241017,101000,3988355,4035,4035,4035,4035,3
20241017,100900,3976250,4035,4035,4035,4035,3
20241017,100800,3964145,4035,4035,4035,4035,0
20241017,100700,3964145,4035,4035,4035,4035,0
20241017,100600,3964145,4035,4035,4035,4035,0
20241017,100500,3964145,4035,4035,4035,4035,3
20241017,100400,3952040,4035,4035,4035,4035,0
20241017,100300,3952040,4035,4035,4035,4035,0
20241017,100200,3952040,4035,4035,4035,4035,3
20241017,100100,3939935,4035,4035,4035,4035,3
20241017,100000,3927830,4035,4035,4035,4035,654
20241017,095900,1288940,4035,4035,4035,4035,0
20241017,095800,1288940,4035,4035,4035,4035,2
20241017,095700,1280870,4035,4035,4035,4035,0
20241017,095600,1280870,4035,4035,4035,4035,0
20241017,095500,1280870,4035,4035,4035,4035,3
20241017,095400,1268765,4035,4035,4035,4035,0
20241017,095300,1268765,4035,4035,4035,4035,0
20241017,095200,1268765,4035,4035,4035,4035,0
20241017,095100,1268765,4035,4035,4035,4035,2
20241017,095000,1260695,4035,4035,4035,4035,3
20241017,094900,1248590,4035,4035,4035,4035,0
20241017,094800,1248590,4035,4035,4035,4035,13
20241017,094700,1196135,4040,4040,4040,4040,10
20241017,094600,1155735,4040,4040,4040,4040,6
20241017,094500,1131495,4040,4040,4040,4040,6
20241017,094400,1107255,4040,4040,4040,4040,0
20241017,094300,1107255,4040,4040,4040,4040,0
20241017,094200,1107255,4040,4040,4040,4040,0
20241017,094100,1107255,4040,4040,4040,4040,0
20241017,094000,1107255,4040,4040,4040,4040,3
20241017,093900,1095135,4040,4040,4040,4040,0
20241017,093800,1095135,4040,4040,4040,4040,0
20241017,093700,1095135,4040,4040,4040,4040,0
20241017,093600,1095135,4040,4040,4040,4040,0
20241017,093500,1095135,4040,4040,4040,4040,3
20241017,093400,1083015,4035,4035,4035,4035,0
20241017,093300,1083015,4035,4035,4035,4035,0
20241017,093200,1083015,4035,4035,4035,4035,0
20241017,093100,1083015,4035,4035,4035,4035,0
20241017,093000,1083015,4035,4035,4035,4035,0
20241017,092900,1083015,4035,4035,4035,4035,0
20241017,092800,1083015,4035,4035,4035,4035,3
20241017,092700,1070910,4070,4070,4070,4070,0
20241017,092600,1070910,4070,4070,4070,4070,0
20241017,092500,1070910,4070,4070,4070,4070,0
20241017,092400,1070910,4070,4070,4070,4070,0
20241017,092300,1070910,4070,4070,4070,4070,0
20241017,092200,1070910,4070,4070,4070,4070,0
20241017,092100,1070910,4070,4070,4070,4070,0
20241017,092000,1070910,4070,4070,4070,4070,0
20241017,091900,1070910,4070,4070,4070,4070,0
20241017,091800,1070910,4070,4070,4070,4070,0
20241017,091700,1070910,4070,4070,4070,4070,0
20241017,091600,1070910,4070,4070,4070,4070,0
20241017,091500,1070910,4070,4070,4070,4070,0
20241017,091400,1070910,4070,4070,4070,4070,0
20241017,091300,1070910,4070,4070,4070,4070,0
20241017,091200,1070910,4070,4070,4070,4070,0
20241017,091100,1070910,4070,4070,4070,4070,0
20241017,091000,1070910,4070,4070,4070,4070,0
20241017,090900,1070910,4070,4070,4070,4070,0
20241017,090800,1070910,4070,4070,4070,4070,0
20241017,090700,1070910,4070,4070,4070,4070,0
20241017,090600,1070910,4070,4070,4070,4070,0
20241017,090500,1070910,4070,4070,4070,4070,0
20241017,090400,1070910,4070,4070,4070,4070,0
20241017,090300,1070910,4070,4070,4070,4070,0
20241017,090200,1070910,4070,4070,4070,4070,0
20241017,090100,1070910,4070,4070,4070,4070,0
20241017,090000,1070910,4070,4030,4070,4030,265