KissMeData/063570/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195100,509985360,4975,4975,4975,4975,538
20241007,195000,509985360,4975,4975,4975,4975,0
20241007,194900,509985360,4975,4975,4975,4975,0
20241007,194800,509985360,4975,4975,4975,4975,0
20241007,194700,509985360,4975,4975,4975,4975,0
20241007,194600,509985360,4975,4975,4975,4975,0
20241007,194500,509985360,4975,4975,4975,4975,0
20241007,194400,509985360,4975,4975,4975,4975,0
20241007,194300,509985360,4975,4975,4975,4975,0
20241007,194200,509985360,4975,4975,4975,4975,0
20241007,194100,509985360,4975,4975,4975,4975,0
20241007,194000,509985360,4975,4975,4975,4975,0
20241007,193900,509985360,4975,4975,4975,4975,0
20241007,193800,509985360,4975,4975,4975,4975,0
20241007,193700,509985360,4975,4975,4975,4975,0
20241007,193600,509985360,4975,4975,4975,4975,0
20241007,193500,509985360,4975,4975,4975,4975,0
20241007,193400,509985360,4975,4975,4975,4975,0
20241007,193300,509985360,4975,4975,4975,4975,0
20241007,193200,509985360,4975,4975,4975,4975,0
20241007,193100,509985360,4975,4975,4975,4975,0
20241007,193000,509985360,4975,4975,4975,4975,0
20241007,192900,509985360,4975,4975,4975,4975,0
20241007,192800,509985360,4975,4975,4975,4975,0
20241007,192700,509985360,4975,4975,4975,4975,0
20241007,192600,509985360,4975,4975,4975,4975,0
20241007,192500,509985360,4975,4975,4975,4975,0
20241007,192400,509985360,4975,4975,4975,4975,0
20241007,192300,509985360,4975,4975,4975,4975,0
20241007,192200,509985360,4975,4975,4975,4975,0
20241007,192100,509985360,4975,4975,4975,4975,538
20241007,192000,509985360,4975,4975,4975,4975,0
20241007,191900,509985360,4975,4975,4975,4975,0
20241007,191800,509985360,4975,4975,4975,4975,0
20241007,191700,509985360,4975,4975,4975,4975,0
20241007,191600,509985360,4975,4975,4975,4975,0
20241007,191500,509985360,4975,4975,4975,4975,0
20241007,191400,509985360,4975,4975,4975,4975,0
20241007,191300,509985360,4975,4975,4975,4975,0
20241007,191200,509985360,4975,4975,4975,4975,0
20241007,191100,509985360,4975,4975,4975,4975,0
20241007,191000,509985360,4975,4975,4975,4975,0
20241007,190900,509985360,4975,4975,4975,4975,0
20241007,190800,509985360,4975,4975,4975,4975,0
20241007,190700,509985360,4975,4975,4975,4975,0
20241007,190600,509985360,4975,4975,4975,4975,0
20241007,190500,509985360,4975,4975,4975,4975,0
20241007,190400,509985360,4975,4975,4975,4975,0
20241007,190300,509985360,4975,4975,4975,4975,0
20241007,190200,509985360,4975,4975,4975,4975,0
20241007,190100,509985360,4975,4975,4975,4975,0
20241007,190000,509985360,4975,4975,4975,4975,0
20241007,185900,509985360,4975,4975,4975,4975,0
20241007,185800,509985360,4975,4975,4975,4975,0
20241007,185700,509985360,4975,4975,4975,4975,0
20241007,185600,509985360,4975,4975,4975,4975,0
20241007,185500,509985360,4975,4975,4975,4975,0
20241007,185400,509985360,4975,4975,4975,4975,0
20241007,185300,509985360,4975,4975,4975,4975,0
20241007,185200,509985360,4975,4975,4975,4975,0
20241007,185100,509985360,4975,4975,4975,4975,538
20241007,185000,509985360,4975,4975,4975,4975,0
20241007,184900,509985360,4975,4975,4975,4975,0
20241007,184800,509985360,4975,4975,4975,4975,0
20241007,184700,509985360,4975,4975,4975,4975,0
20241007,184600,509985360,4975,4975,4975,4975,0
20241007,184500,509985360,4975,4975,4975,4975,0
20241007,184400,509985360,4975,4975,4975,4975,0
20241007,184300,509985360,4975,4975,4975,4975,0
20241007,184200,509985360,4975,4975,4975,4975,0
20241007,184100,509985360,4975,4975,4975,4975,0
20241007,184000,509985360,4975,4975,4975,4975,0
20241007,183900,509985360,4975,4975,4975,4975,0
20241007,183800,509985360,4975,4975,4975,4975,0
20241007,183700,509985360,4975,4975,4975,4975,0
20241007,183600,509985360,4975,4975,4975,4975,0
20241007,183500,509985360,4975,4975,4975,4975,0
20241007,183400,509985360,4975,4975,4975,4975,0
20241007,183300,509985360,4975,4975,4975,4975,0
20241007,183200,509985360,4975,4975,4975,4975,0
20241007,183100,509985360,4975,4975,4975,4975,0
20241007,183000,509985360,4975,4975,4975,4975,0
20241007,182900,509985360,4975,4975,4975,4975,0
20241007,182800,509985360,4975,4975,4975,4975,0
20241007,182700,509985360,4975,4975,4975,4975,0
20241007,182600,509985360,4975,4975,4975,4975,0
20241007,182500,509985360,4975,4975,4975,4975,0
20241007,182400,509985360,4975,4975,4975,4975,0
20241007,182300,509985360,4975,4975,4975,4975,0
20241007,182200,509985360,4975,4975,4975,4975,0
20241007,182100,509985360,4975,4975,4975,4975,538
20241007,182000,509985360,4975,4975,4975,4975,0
20241007,181900,509985360,4975,4975,4975,4975,0
20241007,181800,509985360,4975,4975,4975,4975,0
20241007,181700,509985360,4975,4975,4975,4975,0
20241007,181600,509985360,4975,4975,4975,4975,0
20241007,181500,509985360,4975,4975,4975,4975,0
20241007,181400,509985360,4975,4975,4975,4975,0
20241007,181300,509985360,4975,4975,4975,4975,0
20241007,181200,509985360,4975,4975,4975,4975,0
20241007,181100,509985360,4975,4975,4975,4975,0
20241007,181000,509985360,4975,4975,4975,4975,0
20241007,180900,509985360,4975,4975,4975,4975,0
20241007,180800,509985360,4975,4975,4975,4975,0
20241007,180700,509985360,4975,4975,4975,4975,0
20241007,180600,509985360,4975,4975,4975,4975,0
20241007,180500,509985360,4975,4975,4975,4975,0
20241007,180400,509985360,4975,4975,4975,4975,0
20241007,180300,509985360,4975,4975,4975,4975,0
20241007,180200,509985360,4975,4975,4975,4975,0
20241007,180100,509985360,4975,4975,4975,4975,0
20241007,180000,509985360,4975,4975,4975,4975,0
20241007,175900,509985360,4975,4975,4975,4975,0
20241007,175800,509985360,4975,4975,4975,4975,0
20241007,175700,509985360,4975,4975,4975,4975,0
20241007,175600,509985360,4975,4975,4975,4975,0
20241007,175500,509985360,4975,4975,4975,4975,0
20241007,175400,509985360,4975,4975,4975,4975,0
20241007,175300,509985360,4975,4975,4975,4975,0
20241007,175200,509985360,4975,4975,4975,4975,0
20241007,175100,509985360,4975,4975,4975,4975,538
20241007,175000,509985360,4975,4975,4975,4975,0
20241007,174900,509985360,4975,4975,4975,4975,0
20241007,174800,509985360,4975,4975,4975,4975,0
20241007,174700,509985360,4975,4975,4975,4975,0
20241007,174600,509985360,4975,4975,4975,4975,0
20241007,174500,509985360,4975,4975,4975,4975,0
20241007,174400,509985360,4975,4975,4975,4975,0
20241007,174300,509985360,4975,4975,4975,4975,0
20241007,174200,509985360,4975,4975,4975,4975,0
20241007,174100,509985360,4975,4975,4975,4975,0
20241007,174000,509985360,4975,4975,4975,4975,0
20241007,173900,509985360,4975,4975,4975,4975,0
20241007,173800,509985360,4975,4975,4975,4975,0
20241007,173700,509985360,4975,4975,4975,4975,0
20241007,173600,509985360,4975,4975,4975,4975,0
20241007,173500,509985360,4975,4975,4975,4975,0
20241007,173400,509985360,4975,4975,4975,4975,0
20241007,173300,509985360,4975,4975,4975,4975,0
20241007,173200,509985360,4975,4975,4975,4975,0
20241007,173100,509985360,4975,4975,4975,4975,0
20241007,173000,509985360,4975,4975,4975,4975,0
20241007,172900,509985360,4975,4975,4975,4975,0
20241007,172800,509985360,4975,4975,4975,4975,0
20241007,172700,509985360,4975,4975,4975,4975,0
20241007,172600,509985360,4975,4975,4975,4975,0
20241007,172500,509985360,4975,4975,4975,4975,0
20241007,172400,509985360,4975,4975,4975,4975,0
20241007,172300,509985360,4975,4975,4975,4975,0
20241007,172200,509985360,4975,4975,4975,4975,0
20241007,172100,509985360,4975,4975,4975,4975,538
20241007,172000,509985360,4975,4975,4975,4975,0
20241007,171900,509985360,4975,4975,4975,4975,0
20241007,171800,509985360,4975,4975,4975,4975,0
20241007,171700,509985360,4975,4975,4975,4975,0
20241007,171600,509985360,4975,4975,4975,4975,0
20241007,171500,509985360,4975,4975,4975,4975,0
20241007,171400,509985360,4975,4975,4975,4975,0
20241007,171300,509985360,4975,4975,4975,4975,0
20241007,171200,509985360,4975,4975,4975,4975,0
20241007,171100,509985360,4975,4975,4975,4975,0
20241007,171000,509985360,4975,4975,4975,4975,0
20241007,170900,509985360,4975,4975,4975,4975,0
20241007,170800,509985360,4975,4975,4975,4975,0
20241007,170700,509985360,4975,4975,4975,4975,0
20241007,170600,509985360,4975,4975,4975,4975,0
20241007,170500,509985360,4975,4975,4975,4975,0
20241007,170400,509985360,4975,4975,4975,4975,0
20241007,170300,509985360,4975,4975,4975,4975,0
20241007,170200,509985360,4975,4975,4975,4975,0
20241007,170100,509985360,4975,4975,4975,4975,0
20241007,170000,509985360,4975,4975,4975,4975,0
20241007,165900,509985360,4975,4975,4975,4975,0
20241007,165800,509985360,4975,4975,4975,4975,0
20241007,165700,509985360,4975,4975,4975,4975,0
20241007,165600,509985360,4975,4975,4975,4975,0
20241007,165500,509985360,4975,4975,4975,4975,0
20241007,165400,509985360,4975,4975,4975,4975,0
20241007,165300,509985360,4975,4975,4975,4975,0
20241007,165200,509985360,4975,4975,4975,4975,0
20241007,165100,509985360,4975,4975,4975,4975,538
20241007,165000,509985360,4975,4975,4975,4975,0
20241007,164900,509985360,4975,4975,4975,4975,0
20241007,164800,509985360,4975,4975,4975,4975,0
20241007,164700,509985360,4975,4975,4975,4975,0
20241007,164600,509985360,4975,4975,4975,4975,0
20241007,164500,509985360,4975,4975,4975,4975,0
20241007,164400,509985360,4975,4975,4975,4975,0
20241007,164300,509985360,4975,4975,4975,4975,0
20241007,164200,509985360,4975,4975,4975,4975,0
20241007,164100,509985360,4975,4975,4975,4975,0
20241007,164000,509985360,4975,4975,4975,4975,0
20241007,163900,509985360,4975,4975,4975,4975,0
20241007,163800,509985360,4975,4975,4975,4975,0
20241007,163700,509985360,4975,4975,4975,4975,0
20241007,163600,509985360,4975,4975,4975,4975,0
20241007,163500,509985360,4975,4975,4975,4975,0
20241007,163400,509985360,4975,4975,4975,4975,0
20241007,163300,509985360,4975,4975,4975,4975,0
20241007,163200,509985360,4975,4975,4975,4975,0
20241007,163100,509985360,4975,4975,4975,4975,0
20241007,163000,509985360,4975,4975,4975,4975,0
20241007,162900,509985360,4975,4975,4975,4975,0
20241007,162800,509985360,4975,4975,4975,4975,0
20241007,162700,509985360,4975,4975,4975,4975,0
20241007,162600,509985360,4975,4975,4975,4975,0
20241007,162500,509985360,4975,4975,4975,4975,0
20241007,162400,509985360,4975,4975,4975,4975,0
20241007,162300,509985360,4975,4975,4975,4975,0
20241007,162200,509985360,4975,4975,4975,4975,0
20241007,162100,509985360,4975,4975,4975,4975,538
20241007,162000,509985360,4975,4975,4975,4975,0
20241007,161900,509985360,4975,4975,4975,4975,0
20241007,161800,509985360,4975,4975,4975,4975,0
20241007,161700,509985360,4975,4975,4975,4975,0
20241007,161600,509985360,4975,4975,4975,4975,0
20241007,161500,509985360,4975,4975,4975,4975,0
20241007,161400,509985360,4975,4975,4975,4975,0
20241007,161300,509985360,4975,4975,4975,4975,0
20241007,161200,509985360,4975,4975,4975,4975,0
20241007,161100,509985360,4975,4975,4975,4975,0
20241007,161000,509985360,4975,4975,4975,4975,0
20241007,160900,509985360,4975,4975,4975,4975,0
20241007,160800,509985360,4975,4975,4975,4975,0
20241007,160700,509985360,4975,4975,4975,4975,0
20241007,160600,509985360,4975,4975,4975,4975,0
20241007,160500,509985360,4975,4975,4975,4975,0
20241007,160400,509985360,4975,4975,4975,4975,0
20241007,160300,509985360,4975,4975,4975,4975,0
20241007,160200,509985360,4975,4975,4975,4975,0
20241007,160100,509985360,4975,4975,4975,4975,0
20241007,160000,509985360,4975,4975,4975,4975,0
20241007,155900,509985360,4975,4975,4975,4975,0
20241007,155800,509985360,4975,4975,4975,4975,0
20241007,155700,509985360,4975,4975,4975,4975,0
20241007,155600,509985360,4975,4975,4975,4975,0
20241007,155500,509985360,4975,4975,4975,4975,0
20241007,155400,509985360,4975,4975,4975,4975,0
20241007,155300,509985360,4975,4975,4975,4975,0
20241007,155200,509985360,4975,4975,4975,4975,0
20241007,155100,509985360,4975,4975,4975,4975,538
20241007,155000,509985360,4975,4975,4975,4975,0
20241007,154900,509985360,4975,4975,4975,4975,0
20241007,154800,509985360,4975,4975,4975,4975,0
20241007,154700,509985360,4975,4975,4975,4975,0
20241007,154600,509985360,4975,4975,4975,4975,0
20241007,154500,509985360,4975,4975,4975,4975,0
20241007,154400,509985360,4975,4975,4975,4975,0
20241007,154300,509985360,4975,4975,4975,4975,0
20241007,154200,509985360,4975,4975,4975,4975,0
20241007,154100,509985360,4975,4975,4975,4975,0
20241007,154000,509985360,4975,4975,4975,4975,0
20241007,153900,509985360,4975,4975,4975,4975,0
20241007,153800,509985360,4975,4975,4975,4975,0
20241007,153700,509985360,4975,4975,4975,4975,0
20241007,153600,509985360,4975,4975,4975,4975,0
20241007,153500,509985360,4975,4975,4975,4975,0
20241007,153400,509985360,4975,4975,4975,4975,0
20241007,153300,509985360,4975,4975,4975,4975,0
20241007,153200,509985360,4975,4975,4975,4975,0
20241007,153100,509985360,4975,4975,4975,4975,0
20241007,153000,509985360,4975,4975,4975,4975,538
20241007,152900,507308810,4990,4990,4990,4990,0
20241007,152800,507308810,4990,4990,4990,4990,0
20241007,152700,507308810,4990,4990,4990,4990,0
20241007,152600,507308810,4990,4990,4990,4990,0
20241007,152500,507308810,4990,4990,4990,4990,0
20241007,152400,507308810,4990,4990,4990,4990,0
20241007,152300,507308810,4990,4990,4990,4990,0
20241007,152200,507308810,4990,4990,4990,4990,0
20241007,152100,507308810,4990,4990,4990,4990,0
20241007,152000,507308810,4990,4990,4990,4990,0
20241007,151900,507308810,4990,4990,4990,4990,24
20241007,151800,507189050,4990,4990,4990,4990,3562
20241007,151700,489414670,4995,4995,4995,4995,62
20241007,151600,489104980,4985,4970,4985,4970,124
20241007,151500,488486990,4960,5000,5000,4960,8352
20241007,151400,446824890,5000,5000,5000,5000,97
20241007,151300,446339890,5000,4995,5000,4995,67
20241007,151200,446004940,5000,5000,5000,5000,69
20241007,151100,445659940,5000,4985,5000,4985,5212
20241007,151000,419641705,4990,4985,4990,4985,1477
20241007,150900,412271670,4990,4990,4990,4985,1768
20241007,150800,403449360,4985,4985,4990,4985,1862
20241007,150700,394161045,4985,4985,4990,4985,1299
20241007,150600,387684360,4985,4990,4990,4985,7877
20241007,150500,348385755,4990,4985,4990,4985,985
20241007,150400,343473040,4985,4985,4990,4985,1644
20241007,150300,335276355,4985,4985,4985,4980,1936
20241007,150200,325629205,4985,4975,4985,4975,1511
20241007,150100,318100355,4980,4965,4980,4965,1268
20241007,150000,311794645,4965,4960,4970,4960,758
20241007,145900,308029785,4960,4965,4965,4960,43
20241007,145800,307816295,4965,4965,4965,4965,101
20241007,145700,307314830,4965,4965,4965,4965,43
20241007,145600,307101335,4965,4965,4965,4965,51
20241007,145500,306848120,4965,4965,4970,4965,4199
20241007,145400,285998385,4965,4960,4965,4960,56
20241007,145300,285720420,4965,4965,4965,4965,0
20241007,145200,285720420,4965,4965,4965,4960,48
20241007,145100,285482130,4960,4965,4965,4960,40
20241007,145000,285283680,4965,4960,4965,4960,248
20241007,144900,284053390,4960,4960,4960,4960,435
20241007,144800,281895790,4960,4955,4965,4955,500
20241007,144700,279417450,4955,4965,4965,4955,8357
20241007,144600,237967130,4965,4965,4965,4965,2390
20241007,144500,226100780,4965,4965,4965,4965,1
20241007,144400,226095815,4960,4960,4960,4960,4
20241007,144300,226075975,4965,4960,4965,4960,107
20241007,144200,225545025,4960,4960,4960,4960,12
20241007,144100,225485505,4960,4960,4965,4960,352
20241007,144000,223737880,4960,4965,4965,4960,2079
20241007,143900,213425905,4965,4960,4965,4960,393
20241007,143800,211474670,4960,4960,4960,4960,3
20241007,143700,211459790,4960,4965,4965,4960,93
20241007,143600,210998300,4960,4960,4960,4960,1545
20241007,143500,203335100,4960,4965,4965,4960,888
20241007,143400,198930410,4965,4960,4965,4955,520
20241007,143300,196351165,4960,4960,4960,4960,770
20241007,143200,192531965,4960,4960,4965,4960,1266
20241007,143100,186250300,4960,4960,4960,4960,956
20241007,143000,181508540,4960,4955,4965,4950,797
20241007,142900,177556300,4955,4945,4955,4945,1062
20241007,142800,172297150,4945,4940,4950,4940,921
20241007,142700,167743595,4940,4925,4940,4925,2250
20241007,142600,156643755,4925,4910,4925,4910,1864
20241007,142500,147475920,4910,4910,4910,4910,143
20241007,142400,146773790,4905,4910,4910,4905,43
20241007,142300,146562670,4910,4910,4910,4910,1
20241007,142200,146557760,4910,4910,4910,4910,0
20241007,142100,146557760,4910,4905,4910,4905,100
20241007,142000,146067055,4905,4910,4910,4905,23
20241007,141900,145954225,4910,4910,4910,4910,129
20241007,141800,145320835,4910,4910,4910,4910,403
20241007,141700,143342105,4915,4915,4915,4915,69
20241007,141600,143002970,4915,4910,4915,4910,9
20241007,141500,142958760,4910,4915,4915,4910,60
20241007,141400,142663875,4910,4910,4910,4910,0
20241007,141300,142663875,4910,4915,4915,4910,46
20241007,141200,142437800,4910,4910,4910,4910,31
20241007,141100,142285590,4910,4910,4915,4910,133
20241007,141000,141632555,4910,4910,4915,4910,452
20241007,140900,139413230,4910,4910,4910,4910,2
20241007,140800,139403410,4905,4905,4905,4905,10
20241007,140700,139354360,4905,4905,4905,4905,0
20241007,140600,139354360,4905,4905,4905,4905,49
20241007,140500,139114015,4905,4905,4905,4905,0
20241007,140400,139114015,4905,4910,4910,4905,1165
20241007,140300,133393870,4910,4910,4910,4910,1170
20241007,140200,127649170,4910,4910,4910,4910,177
20241007,140100,126780100,4905,4905,4905,4905,0
20241007,140000,126780100,4905,4905,4905,4905,14
20241007,135900,126711430,4905,4900,4905,4900,164
20241007,135800,125907495,4900,4890,4900,4890,1494
20241007,135700,118592460,4890,4885,4890,4885,1098
20241007,135600,113223350,4880,4880,4880,4880,0
20241007,135500,113223350,4880,4880,4880,4880,2
20241007,135400,113213590,4880,4880,4880,4880,0
20241007,135300,113213590,4880,4880,4880,4880,2
20241007,135200,113203830,4885,4885,4885,4885,0
20241007,135100,113203830,4885,4880,4885,4880,16
20241007,135000,113125745,4880,4880,4880,4880,8
20241007,134900,113086705,4880,4875,4880,4875,4
20241007,134800,113067195,4875,4875,4875,4875,0
20241007,134700,113067195,4875,4875,4875,4875,0
20241007,134600,113067195,4875,4875,4875,4875,0
20241007,134500,113067195,4875,4875,4875,4875,2
20241007,134400,113057445,4875,4875,4875,4875,0
20241007,134300,113057445,4875,4875,4875,4875,0
20241007,134200,113057445,4875,4875,4875,4875,0
20241007,134100,113057445,4875,4875,4875,4875,0
20241007,134000,113057445,4875,4875,4875,4875,0
20241007,133900,113057445,4875,4875,4875,4875,0
20241007,133800,113057445,4875,4875,4875,4875,0
20241007,133700,113057445,4875,4875,4875,4875,1
20241007,133600,113052570,4880,4880,4880,4880,0
20241007,133500,113052570,4880,4880,4880,4880,0
20241007,133400,113052570,4880,4880,4880,4880,0
20241007,133300,113052570,4880,4880,4880,4880,0
20241007,133200,113052570,4880,4880,4880,4880,983
20241007,133100,108255530,4870,4870,4870,4870,0
20241007,133000,108255530,4870,4875,4875,4870,201
20241007,132900,107276655,4870,4870,4870,4870,0
20241007,132800,107276655,4870,4870,4870,4870,0
20241007,132700,107276655,4870,4870,4870,4870,0
20241007,132600,107276655,4870,4870,4870,4870,0
20241007,132500,107276655,4870,4870,4870,4870,1
20241007,132400,107271785,4870,4870,4870,4870,80
20241007,132300,106882185,4885,4885,4885,4885,0
20241007,132200,106882185,4885,4885,4895,4885,110
20241007,132100,106343850,4880,4880,4880,4880,4
20241007,132000,106324330,4880,4880,4900,4880,7530
20241007,131900,69522725,4880,4880,4880,4880,0
20241007,131800,69522725,4880,4880,4880,4880,2
20241007,131700,69512965,4870,4870,4870,4870,0
20241007,131600,69512965,4870,4870,4870,4870,3
20241007,131500,69498355,4875,4875,4875,4875,0
20241007,131400,69498355,4875,4875,4875,4875,14
20241007,131300,69430105,4865,4865,4865,4865,9
20241007,131200,69386320,4860,4860,4860,4860,0
20241007,131100,69386320,4860,4860,4860,4860,0
20241007,131000,69386320,4860,4860,4860,4860,0
20241007,130900,69386320,4860,4860,4860,4860,0
20241007,130800,69386320,4860,4860,4860,4860,0
20241007,130700,69386320,4860,4880,4880,4860,1686
20241007,130600,61184460,4880,4880,4880,4880,2
20241007,130500,61174700,4880,4880,4880,4880,77
20241007,130400,60798940,4875,4875,4875,4875,0
20241007,130300,60798940,4875,4875,4875,4875,0
20241007,130200,60798940,4875,4875,4875,4875,0
20241007,130100,60798940,4875,4875,4875,4875,0
20241007,130000,60798940,4875,4875,4875,4875,0
20241007,125900,60798940,4875,4875,4875,4875,0
20241007,125800,60798940,4875,4875,4875,4875,0
20241007,125700,60798940,4875,4875,4875,4875,0
20241007,125600,60798940,4875,4875,4875,4875,0
20241007,125500,60798940,4875,4875,4875,4875,5
20241007,125400,60774565,4875,4875,4875,4875,2
20241007,125300,60764815,4875,4875,4875,4875,0
20241007,125200,60764815,4875,4875,4875,4875,0
20241007,125100,60764815,4875,4875,4875,4875,0
20241007,125000,60764815,4875,4875,4875,4875,0
20241007,124900,60764815,4875,4880,4880,4875,68
20241007,124800,60433180,4885,4885,4885,4885,0
20241007,124700,60433180,4885,4885,4885,4885,0
20241007,124600,60433180,4885,4885,4885,4885,0
20241007,124500,60433180,4885,4885,4885,4885,0
20241007,124400,60433180,4885,4880,4885,4880,1655
20241007,124300,52349725,4880,4880,4880,4880,0
20241007,124200,52349725,4880,4880,4880,4880,0
20241007,124100,52349725,4880,4880,4880,4880,0
20241007,124000,52349725,4880,4880,4880,4880,0
20241007,123900,52349725,4880,4880,4880,4880,0
20241007,123800,52349725,4880,4880,4880,4880,0
20241007,123700,52349725,4880,4880,4880,4880,0
20241007,123600,52349725,4880,4880,4880,4880,0
20241007,123500,52349725,4880,4880,4880,4880,0
20241007,123400,52349725,4880,4880,4880,4880,0
20241007,123300,52349725,4880,4880,4880,4880,0
20241007,123200,52349725,4880,4880,4880,4880,0
20241007,123100,52349725,4880,4880,4880,4880,0
20241007,123000,52349725,4880,4880,4880,4880,0
20241007,122900,52349725,4880,4880,4880,4880,24
20241007,122800,52232605,4875,4875,4875,4875,0
20241007,122700,52232605,4875,4875,4875,4875,0
20241007,122600,52232605,4875,4875,4875,4875,0
20241007,122500,52232605,4875,4875,4875,4875,0
20241007,122400,52232605,4875,4875,4875,4875,1
20241007,122300,52227730,4880,4880,4880,4880,0
20241007,122200,52227730,4880,4880,4880,4880,0
20241007,122100,52227730,4880,4880,4880,4880,0
20241007,122000,52227730,4880,4880,4880,4880,778
20241007,121900,48431090,4875,4875,4875,4875,0
20241007,121800,48431090,4875,4870,4875,4870,17
20241007,121700,48348290,4875,4875,4875,4875,0
20241007,121600,48348290,4875,4875,4875,4875,12
20241007,121500,48289790,4875,4875,4875,4875,0
20241007,121400,48289790,4875,4875,4875,4875,2
20241007,121300,48280040,4875,4875,4875,4875,0
20241007,121200,48280040,4875,4875,4875,4875,0
20241007,121100,48280040,4875,4875,4875,4875,0
20241007,121000,48280040,4875,4875,4875,4875,5
20241007,120900,48255665,4875,4875,4875,4875,0
20241007,120800,48255665,4875,4875,4875,4875,2
20241007,120700,48245915,4875,4875,4875,4875,27
20241007,120600,48114290,4875,4875,4875,4875,6
20241007,120500,48085040,4875,4875,4875,4875,1
20241007,120400,48080165,4875,4875,4875,4875,0
20241007,120300,48080165,4875,4875,4875,4875,2
20241007,120200,48070415,4875,4875,4875,4875,0
20241007,120100,48070415,4875,4875,4875,4875,0
20241007,120000,48070415,4875,4875,4875,4875,0
20241007,115900,48070415,4875,4875,4875,4875,0
20241007,115800,48070415,4875,4875,4875,4875,0
20241007,115700,48070415,4875,4875,4875,4875,28
20241007,115600,47933915,4885,4885,4885,4885,0
20241007,115500,47933915,4885,4885,4885,4885,100
20241007,115400,47445415,4885,4885,4885,4885,0
20241007,115300,47445415,4885,4885,4885,4885,0
20241007,115200,47445415,4885,4885,4885,4885,0
20241007,115100,47445415,4885,4885,4885,4885,0
20241007,115000,47445415,4885,4885,4885,4885,0
20241007,114900,47445415,4885,4885,4885,4885,0
20241007,114800,47445415,4885,4885,4885,4885,0
20241007,114700,47445415,4885,4885,4885,4885,0
20241007,114600,47445415,4885,4885,4885,4885,1811
20241007,114500,38598680,4885,4885,4885,4885,1
20241007,114400,38593795,4880,4880,4880,4880,4
20241007,114300,38574275,4880,4880,4880,4880,2
20241007,114200,38564515,4880,4885,4885,4880,24
20241007,114100,38447385,4880,4880,4880,4880,6
20241007,114000,38418105,4880,4880,4880,4880,4
20241007,113900,38398585,4880,4880,4880,4880,818
20241007,113800,34406745,4880,4880,4880,4880,6
20241007,113700,34377465,4880,4880,4880,4880,10
20241007,113600,34328665,4880,4880,4880,4880,5
20241007,113500,34304265,4885,4885,4885,4885,0
20241007,113400,34304265,4885,4885,4885,4885,0
20241007,113300,34304265,4885,4880,4885,4880,19
20241007,113200,34211530,4880,4875,4880,4875,1016
20241007,113100,29253795,4875,4875,4875,4875,2
20241007,113000,29244045,4875,4875,4875,4875,12
20241007,112900,29185545,4875,4875,4875,4875,104
20241007,112800,28678545,4870,4870,4870,4870,0
20241007,112700,28678545,4870,4870,4870,4870,2
20241007,112600,28668805,4870,4870,4870,4870,30
20241007,112500,28522705,4870,4870,4870,4870,107
20241007,112400,28001615,4870,4870,4870,4870,2
20241007,112300,27991875,4870,4870,4870,4870,10
20241007,112200,27943175,4870,4870,4870,4870,0
20241007,112100,27943175,4870,4870,4870,4870,0
20241007,112000,27943175,4870,4870,4870,4870,2
20241007,111900,27933435,4870,4870,4870,4870,0
20241007,111800,27933435,4870,4870,4870,4870,200
20241007,111700,26959435,4875,4875,4875,4875,0
20241007,111600,26959435,4875,4875,4875,4875,1
20241007,111500,26954560,4870,4870,4870,4870,0
20241007,111400,26954560,4870,4870,4870,4870,0
20241007,111300,26954560,4870,4870,4870,4870,0
20241007,111200,26954560,4870,4870,4870,4870,0
20241007,111100,26954560,4870,4870,4870,4870,220
20241007,111000,25883160,4870,4870,4870,4870,0
20241007,110900,25883160,4870,4870,4870,4870,103
20241007,110800,25381550,4865,4865,4865,4865,0
20241007,110700,25381550,4865,4865,4865,4865,20
20241007,110600,25284250,4865,4865,4865,4865,0
20241007,110500,25284250,4865,4865,4865,4865,0
20241007,110400,25284250,4865,4865,4865,4865,0
20241007,110300,25284250,4865,4865,4865,4865,104
20241007,110200,24778290,4865,4865,4865,4860,651
20241007,110100,21611950,4865,4865,4865,4865,0
20241007,110000,21611950,4865,4865,4865,4865,0
20241007,105900,21611950,4865,4865,4865,4865,0
20241007,105800,21611950,4865,4865,4865,4865,0
20241007,105700,21611950,4865,4865,4865,4865,0
20241007,105600,21611950,4865,4865,4865,4865,11
20241007,105500,21558435,4865,4875,4875,4865,25
20241007,105400,21436735,4870,4870,4870,4870,2
20241007,105300,21426995,4880,4880,4880,4880,0
20241007,105200,21426995,4880,4880,4880,4880,0
20241007,105100,21426995,4880,4880,4880,4880,0
20241007,105000,21426995,4880,4880,4880,4880,10
20241007,104900,21378195,4885,4885,4885,4885,0
20241007,104800,21378195,4885,4885,4885,4885,0
20241007,104700,21378195,4885,4885,4885,4885,0
20241007,104600,21378195,4885,4885,4885,4885,0
20241007,104500,21378195,4885,4885,4885,4885,0
20241007,104400,21378195,4885,4885,4885,4885,0
20241007,104300,21378195,4885,4875,4885,4875,300
20241007,104200,19913600,4885,4885,4885,4885,0
20241007,104100,19913600,4885,4885,4885,4885,0
20241007,104000,19913600,4885,4885,4885,4885,0
20241007,103900,19913600,4885,4885,4885,4885,0
20241007,103800,19913600,4885,4885,4885,4885,0
20241007,103700,19913600,4885,4885,4885,4885,0
20241007,103600,19913600,4885,4885,4885,4885,0
20241007,103500,19913600,4885,4885,4885,4885,0
20241007,103400,19913600,4885,4885,4885,4885,0
20241007,103300,19913600,4885,4885,4885,4885,0
20241007,103200,19913600,4885,4885,4885,4885,0
20241007,103100,19913600,4885,4885,4885,4885,0
20241007,103000,19913600,4885,4885,4885,4885,0
20241007,102900,19913600,4885,4885,4885,4885,0
20241007,102800,19913600,4885,4885,4885,4885,0
20241007,102700,19913600,4885,4885,4885,4885,0
20241007,102600,19913600,4885,4885,4885,4885,0
20241007,102500,19913600,4885,4880,4885,4880,29
20241007,102400,19771975,4860,4860,4860,4860,0
20241007,102300,19771975,4860,4860,4860,4860,0
20241007,102200,19771975,4860,4860,4860,4860,0
20241007,102100,19771975,4860,4865,4865,4860,697
20241007,102000,16381175,4885,4885,4885,4885,0
20241007,101900,16381175,4885,4885,4885,4885,0
20241007,101800,16381175,4885,4880,4885,4880,6
20241007,101700,16351885,4865,4865,4865,4865,0
20241007,101600,16351885,4865,4865,4865,4865,22
20241007,101500,16244855,4885,4885,4885,4885,0
20241007,101400,16244855,4885,4885,4885,4885,0
20241007,101300,16244855,4885,4885,4885,4885,0
20241007,101200,16244855,4885,4880,4885,4880,79
20241007,101100,15858970,4885,4870,4885,4870,329
20241007,101000,14253185,4870,4870,4870,4870,10
20241007,100900,14204485,4870,4870,4870,4870,40
20241007,100800,14009685,4870,4870,4870,4870,0
20241007,100700,14009685,4870,4870,4870,4870,1
20241007,100600,14004815,4870,4870,4870,4870,72
20241007,100500,13654175,4870,4870,4870,4870,0
20241007,100400,13654175,4870,4870,4870,4870,0
20241007,100300,13654175,4870,4870,4870,4870,1
20241007,100200,13649305,4870,4870,4870,4870,0
20241007,100100,13649305,4870,4870,4870,4870,0
20241007,100000,13649305,4870,4870,4870,4870,0
20241007,095900,13649305,4870,4870,4870,4870,0
20241007,095800,13649305,4870,4870,4870,4870,0
20241007,095700,13649305,4870,4870,4870,4870,17
20241007,095600,13566515,4865,4865,4865,4865,0
20241007,095500,13566515,4865,4865,4865,4865,0
20241007,095400,13566515,4865,4865,4865,4865,10
20241007,095300,13517865,4870,4870,4870,4870,1
20241007,095200,13512995,4870,4870,4870,4870,0
20241007,095100,13512995,4870,4870,4870,4870,25
20241007,095000,13391245,4870,4870,4870,4870,0
20241007,094900,13391245,4870,4870,4870,4870,137
20241007,094800,12724055,4880,4880,4880,4880,4
20241007,094700,12704535,4880,4880,4880,4880,2
20241007,094600,12694775,4885,4880,4885,4880,44
20241007,094500,12479885,4880,4880,4880,4880,1
20241007,094400,12475005,4875,4875,4875,4875,0
20241007,094300,12475005,4875,4875,4875,4875,0
20241007,094200,12475005,4875,4880,4880,4875,49
20241007,094100,12235985,4875,4875,4875,4875,0
20241007,094000,12235985,4875,4875,4875,4875,0
20241007,093900,12235985,4875,4875,4875,4875,2
20241007,093800,12226235,4885,4880,4885,4880,11
20241007,093700,12172515,4885,4885,4885,4885,0
20241007,093600,12172515,4885,4885,4885,4885,20
20241007,093500,12074815,4885,4880,4885,4880,30
20241007,093400,11928285,4885,4885,4885,4885,0
20241007,093300,11928285,4885,4870,4885,4870,190
20241007,093200,11001385,4870,4870,4870,4870,0
20241007,093100,11001385,4870,4870,4870,4870,10
20241007,093000,10952685,4870,4870,4870,4870,18
20241007,092900,10865025,4870,4870,4870,4870,5
20241007,092800,10840675,4870,4870,4870,4870,0
20241007,092700,10840675,4870,4870,4870,4870,1
20241007,092600,10835805,4865,4865,4865,4865,0
20241007,092500,10835805,4865,4865,4865,4865,0
20241007,092400,10835805,4865,4865,4865,4865,0
20241007,092300,10835805,4865,4865,4865,4865,0
20241007,092200,10835805,4865,4865,4865,4865,103
20241007,092100,10334710,4865,4865,4865,4865,0
20241007,092000,10334710,4865,4865,4865,4865,0
20241007,091900,10334710,4865,4865,4865,4865,500
20241007,091800,7902210,4865,4865,4865,4865,1
20241007,091700,7897345,4870,4870,4870,4870,16
20241007,091600,7819425,4845,4845,4845,4845,0
20241007,091500,7819425,4845,4845,4845,4845,0
20241007,091400,7819425,4845,4845,4845,4845,0
20241007,091300,7819425,4845,4845,4845,4845,0
20241007,091200,7819425,4845,4845,4845,4845,0
20241007,091100,7819425,4845,4845,4845,4845,0
20241007,091000,7819425,4845,4860,4860,4845,62
20241007,090900,7518330,4840,4840,4840,4840,0
20241007,090800,7518330,4840,4840,4840,4840,0
20241007,090700,7518330,4840,4840,4840,4840,0
20241007,090600,7518330,4840,4860,4860,4840,10
20241007,090500,7469830,4825,4825,4825,4825,0
20241007,090400,7469830,4825,4825,4825,4825,0
20241007,090300,7469830,4825,4865,4865,4825,239
20241007,090200,6310480,4865,4865,4865,4865,0
20241007,090100,6310480,4865,4870,4870,4865,960
20241007,090000,1636335,4875,4870,4875,4870,336