KissMeData/045970/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,192900,694787595,4770,4770,4770,4770,3622
20241016,192800,694787595,4770,4770,4770,4770,0
20241016,192700,694787595,4770,4770,4770,4770,0
20241016,192600,694787595,4770,4770,4770,4770,0
20241016,192500,694787595,4770,4770,4770,4770,0
20241016,192400,694787595,4770,4770,4770,4770,0
20241016,192300,694787595,4770,4770,4770,4770,0
20241016,192200,694787595,4770,4770,4770,4770,0
20241016,192100,694787595,4770,4770,4770,4770,0
20241016,192000,694787595,4770,4770,4770,4770,0
20241016,191900,694787595,4770,4770,4770,4770,0
20241016,191800,694787595,4770,4770,4770,4770,0
20241016,191700,694787595,4770,4770,4770,4770,0
20241016,191600,694787595,4770,4770,4770,4770,0
20241016,191500,694787595,4770,4770,4770,4770,0
20241016,191400,694787595,4770,4770,4770,4770,0
20241016,191300,694787595,4770,4770,4770,4770,0
20241016,191200,694787595,4770,4770,4770,4770,0
20241016,191100,694787595,4770,4770,4770,4770,0
20241016,191000,694787595,4770,4770,4770,4770,0
20241016,190900,694787595,4770,4770,4770,4770,0
20241016,190800,694787595,4770,4770,4770,4770,0
20241016,190700,694787595,4770,4770,4770,4770,0
20241016,190600,694787595,4770,4770,4770,4770,0
20241016,190500,694787595,4770,4770,4770,4770,0
20241016,190400,694787595,4770,4770,4770,4770,0
20241016,190300,694787595,4770,4770,4770,4770,0
20241016,190200,694787595,4770,4770,4770,4770,0
20241016,190100,694787595,4770,4770,4770,4770,0
20241016,190000,694787595,4770,4770,4770,4770,0
20241016,185900,694787595,4770,4770,4770,4770,3622
20241016,185800,694787595,4770,4770,4770,4770,0
20241016,185700,694787595,4770,4770,4770,4770,0
20241016,185600,694787595,4770,4770,4770,4770,0
20241016,185500,694787595,4770,4770,4770,4770,0
20241016,185400,694787595,4770,4770,4770,4770,0
20241016,185300,694787595,4770,4770,4770,4770,0
20241016,185200,694787595,4770,4770,4770,4770,0
20241016,185100,694787595,4770,4770,4770,4770,0
20241016,185000,694787595,4770,4770,4770,4770,0
20241016,184900,694787595,4770,4770,4770,4770,0
20241016,184800,694787595,4770,4770,4770,4770,0
20241016,184700,694787595,4770,4770,4770,4770,0
20241016,184600,694787595,4770,4770,4770,4770,0
20241016,184500,694787595,4770,4770,4770,4770,0
20241016,184400,694787595,4770,4770,4770,4770,0
20241016,184300,694787595,4770,4770,4770,4770,0
20241016,184200,694787595,4770,4770,4770,4770,0
20241016,184100,694787595,4770,4770,4770,4770,0
20241016,184000,694787595,4770,4770,4770,4770,0
20241016,183900,694787595,4770,4770,4770,4770,0
20241016,183800,694787595,4770,4770,4770,4770,0
20241016,183700,694787595,4770,4770,4770,4770,0
20241016,183600,694787595,4770,4770,4770,4770,0
20241016,183500,694787595,4770,4770,4770,4770,0
20241016,183400,694787595,4770,4770,4770,4770,0
20241016,183300,694787595,4770,4770,4770,4770,0
20241016,183200,694787595,4770,4770,4770,4770,0
20241016,183100,694787595,4770,4770,4770,4770,0
20241016,183000,694787595,4770,4770,4770,4770,0
20241016,182900,694787595,4770,4770,4770,4770,3622
20241016,182800,694787595,4770,4770,4770,4770,0
20241016,182700,694787595,4770,4770,4770,4770,0
20241016,182600,694787595,4770,4770,4770,4770,0
20241016,182500,694787595,4770,4770,4770,4770,0
20241016,182400,694787595,4770,4770,4770,4770,0
20241016,182300,694787595,4770,4770,4770,4770,0
20241016,182200,694787595,4770,4770,4770,4770,0
20241016,182100,694787595,4770,4770,4770,4770,0
20241016,182000,694787595,4770,4770,4770,4770,0
20241016,181900,694787595,4770,4770,4770,4770,0
20241016,181800,694787595,4770,4770,4770,4770,0
20241016,181700,694787595,4770,4770,4770,4770,0
20241016,181600,694787595,4770,4770,4770,4770,0
20241016,181500,694787595,4770,4770,4770,4770,0
20241016,181400,694787595,4770,4770,4770,4770,0
20241016,181300,694787595,4770,4770,4770,4770,0
20241016,181200,694787595,4770,4770,4770,4770,0
20241016,181100,694787595,4770,4770,4770,4770,0
20241016,181000,694787595,4770,4770,4770,4770,0
20241016,180900,694787595,4770,4770,4770,4770,0
20241016,180800,694787595,4770,4770,4770,4770,0
20241016,180700,694787595,4770,4770,4770,4770,0
20241016,180600,694787595,4770,4770,4770,4770,0
20241016,180500,694787595,4770,4770,4770,4770,0
20241016,180400,694787595,4770,4770,4770,4770,0
20241016,180300,694787595,4770,4770,4770,4770,0
20241016,180200,694787595,4770,4770,4770,4770,0
20241016,180100,694787595,4770,4770,4770,4770,0
20241016,180000,694787595,4770,4770,4770,4770,0
20241016,175900,694787595,4770,4770,4770,4770,3622
20241016,175800,694787595,4770,4770,4770,4770,0
20241016,175700,694787595,4770,4770,4770,4770,0
20241016,175600,694787595,4770,4770,4770,4770,0
20241016,175500,694787595,4770,4770,4770,4770,0
20241016,175400,694787595,4770,4770,4770,4770,0
20241016,175300,694787595,4770,4770,4770,4770,0
20241016,175200,694787595,4770,4770,4770,4770,0
20241016,175100,694787595,4770,4770,4770,4770,0
20241016,175000,694787595,4770,4770,4770,4770,0
20241016,174900,694787595,4770,4770,4770,4770,0
20241016,174800,694787595,4770,4770,4770,4770,0
20241016,174700,694787595,4770,4770,4770,4770,0
20241016,174600,694787595,4770,4770,4770,4770,0
20241016,174500,694787595,4770,4770,4770,4770,0
20241016,174400,694787595,4770,4770,4770,4770,0
20241016,174300,694787595,4770,4770,4770,4770,0
20241016,174200,694787595,4770,4770,4770,4770,0
20241016,174100,694787595,4770,4770,4770,4770,0
20241016,174000,694787595,4770,4770,4770,4770,0
20241016,173900,694787595,4770,4770,4770,4770,0
20241016,173800,694787595,4770,4770,4770,4770,0
20241016,173700,694787595,4770,4770,4770,4770,0
20241016,173600,694787595,4770,4770,4770,4770,0
20241016,173500,694787595,4770,4770,4770,4770,0
20241016,173400,694787595,4770,4770,4770,4770,0
20241016,173300,694787595,4770,4770,4770,4770,0
20241016,173200,694787595,4770,4770,4770,4770,0
20241016,173100,694787595,4770,4770,4770,4770,0
20241016,173000,694787595,4770,4770,4770,4770,0
20241016,172900,694787595,4770,4770,4770,4770,3622
20241016,172800,694787595,4770,4770,4770,4770,0
20241016,172700,694787595,4770,4770,4770,4770,0
20241016,172600,694787595,4770,4770,4770,4770,0
20241016,172500,694787595,4770,4770,4770,4770,0
20241016,172400,694787595,4770,4770,4770,4770,0
20241016,172300,694787595,4770,4770,4770,4770,0
20241016,172200,694787595,4770,4770,4770,4770,0
20241016,172100,694787595,4770,4770,4770,4770,0
20241016,172000,694787595,4770,4770,4770,4770,0
20241016,171900,694787595,4770,4770,4770,4770,0
20241016,171800,694787595,4770,4770,4770,4770,0
20241016,171700,694787595,4770,4770,4770,4770,0
20241016,171600,694787595,4770,4770,4770,4770,0
20241016,171500,694787595,4770,4770,4770,4770,0
20241016,171400,694787595,4770,4770,4770,4770,0
20241016,171300,694787595,4770,4770,4770,4770,0
20241016,171200,694787595,4770,4770,4770,4770,0
20241016,171100,694787595,4770,4770,4770,4770,0
20241016,171000,694787595,4770,4770,4770,4770,0
20241016,170900,694787595,4770,4770,4770,4770,0
20241016,170800,694787595,4770,4770,4770,4770,0
20241016,170700,694787595,4770,4770,4770,4770,0
20241016,170600,694787595,4770,4770,4770,4770,0
20241016,170500,694787595,4770,4770,4770,4770,0
20241016,170400,694787595,4770,4770,4770,4770,0
20241016,170300,694787595,4770,4770,4770,4770,0
20241016,170200,694787595,4770,4770,4770,4770,0
20241016,170100,694787595,4770,4770,4770,4770,0
20241016,170000,694787595,4770,4770,4770,4770,0
20241016,165900,694787595,4770,4770,4770,4770,3622
20241016,165800,694787595,4770,4770,4770,4770,0
20241016,165700,694787595,4770,4770,4770,4770,0
20241016,165600,694787595,4770,4770,4770,4770,0
20241016,165500,694787595,4770,4770,4770,4770,0
20241016,165400,694787595,4770,4770,4770,4770,0
20241016,165300,694787595,4770,4770,4770,4770,0
20241016,165200,694787595,4770,4770,4770,4770,0
20241016,165100,694787595,4770,4770,4770,4770,0
20241016,165000,694787595,4770,4770,4770,4770,0
20241016,164900,694787595,4770,4770,4770,4770,0
20241016,164800,694787595,4770,4770,4770,4770,0
20241016,164700,694787595,4770,4770,4770,4770,0
20241016,164600,694787595,4770,4770,4770,4770,0
20241016,164500,694787595,4770,4770,4770,4770,0
20241016,164400,694787595,4770,4770,4770,4770,0
20241016,164300,694787595,4770,4770,4770,4770,0
20241016,164200,694787595,4770,4770,4770,4770,0
20241016,164100,694787595,4770,4770,4770,4770,0
20241016,164000,694787595,4770,4770,4770,4770,0
20241016,163900,694787595,4770,4770,4770,4770,0
20241016,163800,694787595,4770,4770,4770,4770,0
20241016,163700,694787595,4770,4770,4770,4770,0
20241016,163600,694787595,4770,4770,4770,4770,0
20241016,163500,694787595,4770,4770,4770,4770,0
20241016,163400,694787595,4770,4770,4770,4770,0
20241016,163300,694787595,4770,4770,4770,4770,0
20241016,163200,694787595,4770,4770,4770,4770,0
20241016,163100,694787595,4770,4770,4770,4770,0
20241016,163000,694787595,4770,4770,4770,4770,0
20241016,162900,694787595,4770,4770,4770,4770,3622
20241016,162800,694787595,4770,4770,4770,4770,0
20241016,162700,694787595,4770,4770,4770,4770,0
20241016,162600,694787595,4770,4770,4770,4770,0
20241016,162500,694787595,4770,4770,4770,4770,0
20241016,162400,694787595,4770,4770,4770,4770,0
20241016,162300,694787595,4770,4770,4770,4770,0
20241016,162200,694787595,4770,4770,4770,4770,0
20241016,162100,694787595,4770,4770,4770,4770,0
20241016,162000,694787595,4770,4770,4770,4770,0
20241016,161900,694787595,4770,4770,4770,4770,0
20241016,161800,694787595,4770,4770,4770,4770,0
20241016,161700,694787595,4770,4770,4770,4770,0
20241016,161600,694787595,4770,4770,4770,4770,0
20241016,161500,694787595,4770,4770,4770,4770,0
20241016,161400,694787595,4770,4770,4770,4770,0
20241016,161300,694787595,4770,4770,4770,4770,0
20241016,161200,694787595,4770,4770,4770,4770,0
20241016,161100,694787595,4770,4770,4770,4770,0
20241016,161000,694787595,4770,4770,4770,4770,0
20241016,160900,694787595,4770,4770,4770,4770,0
20241016,160800,694787595,4770,4770,4770,4770,0
20241016,160700,694787595,4770,4770,4770,4770,0
20241016,160600,694787595,4770,4770,4770,4770,0
20241016,160500,694787595,4770,4770,4770,4770,0
20241016,160400,694787595,4770,4770,4770,4770,0
20241016,160300,694787595,4770,4770,4770,4770,0
20241016,160200,694787595,4770,4770,4770,4770,0
20241016,160100,694787595,4770,4770,4770,4770,0
20241016,160000,694787595,4770,4770,4770,4770,0
20241016,155900,694787595,4770,4770,4770,4770,3622
20241016,155800,694787595,4770,4770,4770,4770,0
20241016,155700,694787595,4770,4770,4770,4770,0
20241016,155600,694787595,4770,4770,4770,4770,0
20241016,155500,694787595,4770,4770,4770,4770,0
20241016,155400,694787595,4770,4770,4770,4770,0
20241016,155300,694787595,4770,4770,4770,4770,0
20241016,155200,694787595,4770,4770,4770,4770,0
20241016,155100,694787595,4770,4770,4770,4770,0
20241016,155000,694787595,4770,4770,4770,4770,0
20241016,154900,694787595,4770,4770,4770,4770,0
20241016,154800,694787595,4770,4770,4770,4770,0
20241016,154700,694787595,4770,4770,4770,4770,0
20241016,154600,694787595,4770,4770,4770,4770,0
20241016,154500,694787595,4770,4770,4770,4770,0
20241016,154400,694787595,4770,4770,4770,4770,0
20241016,154300,694787595,4770,4770,4770,4770,0
20241016,154200,694787595,4770,4770,4770,4770,0
20241016,154100,694787595,4770,4770,4770,4770,0
20241016,154000,694787595,4770,4770,4770,4770,0
20241016,153900,694787595,4770,4770,4770,4770,0
20241016,153800,694787595,4770,4770,4770,4770,0
20241016,153700,694787595,4770,4770,4770,4770,0
20241016,153600,694787595,4770,4770,4770,4770,0
20241016,153500,694787595,4770,4770,4770,4770,0
20241016,153400,694787595,4770,4770,4770,4770,0
20241016,153300,694787595,4770,4770,4770,4770,0
20241016,153200,694787595,4770,4770,4770,4770,0
20241016,153100,694787595,4770,4770,4770,4770,0
20241016,153000,694787595,4770,4770,4770,4770,3622
20241016,152900,677510655,4780,4780,4780,4780,0
20241016,152800,677510655,4780,4780,4780,4780,0
20241016,152700,677510655,4780,4780,4780,4780,0
20241016,152600,677510655,4780,4780,4780,4780,0
20241016,152500,677510655,4780,4780,4780,4780,0
20241016,152400,677510655,4780,4780,4780,4780,0
20241016,152300,677510655,4780,4780,4780,4780,0
20241016,152200,677510655,4780,4780,4780,4780,0
20241016,152100,677510655,4780,4780,4780,4780,0
20241016,152000,677510655,4780,4780,4780,4780,0
20241016,151900,677510655,4780,4780,4780,4780,1
20241016,151800,677505875,4780,4780,4780,4780,200
20241016,151700,676549875,4780,4780,4780,4780,78
20241016,151600,676177035,4780,4780,4780,4780,0
20241016,151500,676177035,4780,4780,4780,4780,50
20241016,151400,675938035,4780,4780,4780,4780,10
20241016,151300,675890235,4780,4775,4780,4775,78
20241016,151200,675517780,4775,4775,4775,4775,0
20241016,151100,675517780,4775,4775,4775,4775,20
20241016,151000,675422280,4775,4775,4775,4775,3
20241016,150900,675407955,4780,4780,4780,4780,0
20241016,150800,675407955,4780,4780,4780,4780,30
20241016,150700,675264555,4780,4780,4780,4780,0
20241016,150600,675264555,4780,4780,4780,4780,2
20241016,150500,675254995,4780,4780,4780,4780,3
20241016,150400,675240655,4780,4780,4780,4780,595
20241016,150300,672396555,4770,4770,4770,4770,0
20241016,150200,672396555,4770,4770,4770,4770,1118
20241016,150100,667063695,4765,4765,4765,4765,70
20241016,150000,666730145,4770,4770,4770,4770,1
20241016,145900,666725375,4765,4765,4765,4765,4001
20241016,145800,647660610,4765,4765,4765,4765,0
20241016,145700,647660610,4765,4780,4780,4765,15282
20241016,145600,574781080,4780,4780,4780,4780,0
20241016,145500,574781080,4780,4785,4785,4775,214
20241016,145400,573758250,4780,4780,4780,4780,100
20241016,145300,573280250,4780,4780,4780,4780,0
20241016,145200,573280250,4780,4780,4780,4780,213
20241016,145100,572262110,4780,4785,4785,4780,1327
20241016,145000,565919035,4780,4790,4790,4780,17
20241016,144900,565837625,4790,4790,4790,4790,0
20241016,144800,565837625,4790,4780,4790,4780,1201
20241016,144700,560096835,4780,4780,4780,4780,300
20241016,144600,558662835,4790,4790,4790,4790,50
20241016,144500,558423335,4790,4790,4790,4790,2
20241016,144400,558413755,4790,4790,4790,4790,0
20241016,144300,558413755,4790,4790,4790,4790,599
20241016,144200,555544545,4790,4790,4790,4790,0
20241016,144100,555544545,4790,4790,4790,4790,1
20241016,144000,555539755,4795,4790,4795,4790,100
20241016,143900,555060260,4795,4795,4795,4795,8
20241016,143800,555021900,4790,4790,4790,4790,27
20241016,143700,554892570,4795,4790,4795,4790,17
20241016,143600,554811130,4795,4795,4795,4795,0
20241016,143500,554811130,4795,4795,4795,4795,1
20241016,143400,554806335,4795,4795,4795,4795,0
20241016,143300,554806335,4795,4795,4800,4795,33
20241016,143200,554647950,4790,4790,4790,4790,0
20241016,143100,554647950,4790,4780,4790,4780,785
20241016,143000,550895600,4790,4790,4790,4790,0
20241016,142900,550895600,4790,4790,4790,4790,1
20241016,142800,550890810,4780,4780,4780,4780,0
20241016,142700,550890810,4780,4780,4780,4780,209
20241016,142600,549891790,4785,4785,4785,4785,771
20241016,142500,546202555,4790,4790,4790,4790,0
20241016,142400,546202555,4790,4790,4790,4790,0
20241016,142300,546202555,4790,4790,4790,4790,0
20241016,142200,546202555,4790,4790,4790,4790,20
20241016,142100,546106755,4785,4790,4790,4785,100
20241016,142000,545628225,4785,4785,4785,4785,200
20241016,141900,544671225,4785,4785,4785,4785,94
20241016,141800,544221435,4785,4785,4785,4785,0
20241016,141700,544221435,4785,4785,4785,4785,100
20241016,141600,543742935,4785,4785,4785,4785,114
20241016,141500,543197445,4785,4785,4785,4785,620
20241016,141400,540230745,4785,4785,4785,4785,10
20241016,141300,540182895,4785,4785,4785,4785,1
20241016,141200,540178110,4785,4780,4785,4780,48
20241016,141100,539948580,4785,4785,4785,4785,73
20241016,141000,539599275,4785,4790,4790,4785,459
20241016,140900,537400960,4800,4790,4800,4790,522
20241016,140800,534900360,4800,4790,4800,4790,47
20241016,140700,534675220,4795,4795,4795,4795,1
20241016,140600,534670425,4790,4800,4800,4790,1077
20241016,140500,529510985,4800,4800,4800,4800,0
20241016,140400,529510985,4800,4800,4800,4800,50
20241016,140300,529270985,4800,4800,4800,4800,261
20241016,140200,528018185,4805,4805,4805,4805,0
20241016,140100,528018185,4805,4805,4805,4805,100
20241016,140000,527537685,4805,4805,4805,4805,0
20241016,135900,527537685,4805,4805,4805,4805,0
20241016,135800,527537685,4805,4805,4805,4805,0
20241016,135700,527537685,4805,4805,4805,4805,1
20241016,135600,527532880,4795,4805,4805,4795,1248
20241016,135500,521548365,4810,4810,4810,4810,50
20241016,135400,521307865,4800,4800,4800,4800,0
20241016,135300,521307865,4800,4800,4800,4800,0
20241016,135200,521307865,4800,4800,4800,4800,0
20241016,135100,521307865,4800,4800,4800,4800,0
20241016,135000,521307865,4800,4810,4810,4800,850
20241016,134900,517226600,4805,4805,4805,4805,51
20241016,134800,516981545,4800,4805,4805,4800,2
20241016,134700,516971940,4805,4805,4805,4805,0
20241016,134600,516971940,4805,4805,4805,4805,0
20241016,134500,516971940,4805,4805,4805,4805,0
20241016,134400,516971940,4805,4805,4805,4805,0
20241016,134300,516971940,4805,4805,4805,4805,0
20241016,134200,516971940,4805,4805,4805,4805,207
20241016,134100,515977305,4805,4805,4805,4805,1
20241016,134000,515972500,4805,4805,4805,4805,1
20241016,133900,515967695,4800,4810,4810,4800,40
20241016,133800,515775595,4805,4805,4805,4805,432
20241016,133700,513699835,4810,4810,4810,4810,1
20241016,133600,513695025,4805,4805,4805,4805,259
20241016,133500,512450530,4805,4805,4805,4805,0
20241016,133400,512450530,4805,4805,4805,4805,75
20241016,133300,512090155,4810,4805,4810,4805,301
20241016,133200,510643845,4810,4810,4810,4810,0
20241016,133100,510643845,4810,4810,4810,4810,15
20241016,133000,510571695,4810,4810,4810,4810,0
20241016,132900,510571695,4810,4810,4810,4810,0
20241016,132800,510571695,4810,4810,4810,4810,0
20241016,132700,510571695,4810,4805,4810,4805,21
20241016,132600,510470785,4805,4805,4805,4805,10
20241016,132500,510422735,4805,4810,4810,4805,101
20241016,132400,509937425,4810,4810,4810,4810,0
20241016,132300,509937425,4810,4810,4810,4810,0
20241016,132200,509937425,4810,4810,4810,4810,0
20241016,132100,509937425,4810,4805,4810,4805,1944
20241016,132000,500590825,4805,4805,4805,4805,57
20241016,131900,500316940,4805,4805,4805,4805,0
20241016,131800,500316940,4805,4805,4805,4805,0
20241016,131700,500316940,4805,4805,4805,4805,0
20241016,131600,500316940,4805,4805,4805,4805,0
20241016,131500,500316940,4805,4805,4805,4805,1
20241016,131400,500312135,4800,4800,4800,4800,2428
20241016,131300,488657735,4800,4800,4800,4800,0
20241016,131200,488657735,4800,4800,4800,4800,0
20241016,131100,488657735,4800,4800,4800,4800,0
20241016,131000,488657735,4800,4800,4800,4800,0
20241016,130900,488657735,4800,4800,4800,4800,0
20241016,130800,488657735,4800,4800,4800,4800,0
20241016,130700,488657735,4800,4800,4800,4800,0
20241016,130600,488657735,4800,4800,4800,4800,0
20241016,130500,488657735,4800,4800,4800,4800,300
20241016,130400,487217735,4800,4800,4800,4800,5
20241016,130300,487193735,4800,4800,4800,4800,6
20241016,130200,487164935,4800,4800,4800,4800,0
20241016,130100,487164935,4800,4800,4800,4800,172
20241016,130000,486339335,4805,4805,4805,4805,0
20241016,125900,486339335,4805,4805,4805,4805,0
20241016,125800,486339335,4805,4805,4805,4805,100
20241016,125700,485858835,4805,4805,4805,4805,0
20241016,125600,485858835,4805,4805,4805,4805,0
20241016,125500,485858835,4805,4805,4805,4805,5
20241016,125400,485834810,4805,4800,4805,4800,246
20241016,125300,484653780,4805,4800,4805,4800,184
20241016,125200,483770330,4805,4805,4805,4805,0
20241016,125100,483770330,4805,4805,4805,4805,50
20241016,125000,483530080,4805,4805,4805,4805,0
20241016,124900,483530080,4805,4805,4805,4805,0
20241016,124800,483530080,4805,4805,4805,4805,30
20241016,124700,483385930,4805,4800,4805,4800,244
20241016,124600,482214560,4800,4800,4800,4800,0
20241016,124500,482214560,4800,4800,4805,4800,205
20241016,124400,481229965,4805,4805,4805,4805,0
20241016,124300,481229965,4805,4805,4805,4805,0
20241016,124200,481229965,4805,4805,4805,4805,0
20241016,124100,481229965,4805,4805,4805,4805,0
20241016,124000,481229965,4805,4800,4805,4800,4
20241016,123900,481210750,4800,4800,4800,4800,0
20241016,123800,481210750,4800,4800,4800,4800,319
20241016,123700,479679550,4805,4805,4805,4805,400
20241016,123600,477757550,4810,4810,4810,4810,0
20241016,123500,477757550,4810,4810,4810,4810,0
20241016,123400,477757550,4810,4810,4810,4810,1000
20241016,123300,472947550,4805,4805,4805,4805,142
20241016,123200,472265240,4810,4810,4810,4810,30
20241016,123100,472120940,4810,4810,4810,4810,0
20241016,123000,472120940,4810,4810,4810,4810,1
20241016,122900,472116130,4805,4805,4805,4805,0
20241016,122800,472116130,4805,4805,4805,4805,1
20241016,122700,472111325,4810,4810,4810,4810,0
20241016,122600,472111325,4810,4805,4810,4805,408
20241016,122500,470150880,4805,4805,4805,4805,0
20241016,122400,470150880,4805,4805,4805,4805,0
20241016,122300,470150880,4805,4805,4805,4805,1
20241016,122200,470146075,4800,4800,4800,4800,5000
20241016,122100,446146075,4800,4800,4800,4800,0
20241016,122000,446146075,4800,4800,4800,4800,10
20241016,121900,446098075,4805,4805,4805,4805,10
20241016,121800,446050025,4805,4805,4805,4805,14
20241016,121700,445982755,4805,4805,4805,4805,3
20241016,121600,445968340,4805,4805,4805,4805,700
20241016,121500,442604840,4805,4805,4805,4805,0
20241016,121400,442604840,4805,4805,4805,4805,0
20241016,121300,442604840,4805,4805,4805,4805,865
20241016,121200,438448515,4805,4805,4805,4805,0
20241016,121100,438448515,4805,4805,4805,4805,0
20241016,121000,438448515,4805,4805,4805,4805,420
20241016,120900,436430415,4810,4810,4810,4810,1
20241016,120800,436425605,4805,4805,4805,4805,5
20241016,120700,436401580,4805,4805,4805,4805,19
20241016,120600,436310285,4805,4805,4805,4805,0
20241016,120500,436310285,4805,4805,4805,4805,100
20241016,120400,435829785,4805,4805,4805,4805,0
20241016,120300,435829785,4805,4805,4805,4805,0
20241016,120200,435829785,4805,4810,4810,4805,379
20241016,120100,434006840,4805,4805,4805,4805,593
20241016,120000,431157475,4805,4800,4805,4800,787
20241016,115900,427378940,4805,4805,4805,4805,12
20241016,115800,427321280,4805,4805,4805,4805,0
20241016,115700,427321280,4805,4800,4805,4800,2
20241016,115600,427311675,4800,4805,4805,4800,1665
20241016,115500,419319530,4805,4805,4805,4805,0
20241016,115400,419319530,4805,4805,4805,4805,10
20241016,115300,419271480,4805,4805,4805,4805,2
20241016,115200,419261870,4805,4805,4805,4805,0
20241016,115100,419261870,4805,4800,4805,4800,65
20241016,115000,418949745,4805,4805,4805,4805,0
20241016,114900,418949745,4805,4800,4805,4800,84
20241016,114800,418546390,4805,4800,4805,4800,2
20241016,114700,418536785,4805,4805,4805,4805,0
20241016,114600,418536785,4805,4805,4805,4805,0
20241016,114500,418536785,4805,4805,4805,4805,0
20241016,114400,418536785,4805,4805,4805,4805,200
20241016,114300,417575785,4805,4800,4805,4800,2
20241016,114200,417566180,4805,4805,4805,4805,1
20241016,114100,417561375,4800,4800,4800,4800,100
20241016,114000,417081375,4805,4805,4805,4805,0
20241016,113900,417081375,4805,4805,4805,4805,2
20241016,113800,417071765,4805,4805,4805,4805,1
20241016,113700,417066960,4800,4800,4800,4800,9
20241016,113600,417023760,4805,4805,4805,4805,1
20241016,113500,417018955,4805,4805,4805,4805,1
20241016,113400,417014150,4805,4805,4805,4805,23
20241016,113300,416903635,4800,4800,4800,4800,10
20241016,113200,416855635,4800,4800,4805,4800,399
20241016,113100,414939435,4805,4805,4805,4805,300
20241016,113000,413497935,4805,4805,4805,4805,0
20241016,112900,413497935,4805,4805,4805,4805,3
20241016,112800,413483520,4805,4805,4805,4805,150
20241016,112700,412762770,4805,4805,4805,4805,0
20241016,112600,412762770,4805,4805,4805,4805,5
20241016,112500,412738745,4805,4800,4805,4800,1005
20241016,112400,407914720,4805,4805,4805,4805,4
20241016,112300,407895500,4805,4790,4805,4790,1830
20241016,112200,399121415,4785,4790,4790,4785,63
20241016,112100,398819670,4790,4785,4790,4785,96
20241016,112000,398360305,4790,4790,4790,4790,4
20241016,111900,398341145,4790,4790,4790,4790,226
20241016,111800,397258605,4785,4785,4785,4785,211
20241016,111700,396248970,4785,4785,4785,4785,7
20241016,111600,396215475,4790,4790,4790,4790,107
20241016,111500,395702945,4790,4790,4790,4790,0
20241016,111400,395702945,4790,4790,4790,4790,50
20241016,111300,395463445,4790,4790,4790,4790,50
20241016,111200,395223945,4790,4790,4790,4790,0
20241016,111100,395223945,4790,4790,4790,4790,0
20241016,111000,395223945,4790,4790,4790,4790,13
20241016,110900,395161675,4790,4790,4790,4790,42
20241016,110800,394960495,4790,4790,4790,4790,7
20241016,110700,394926965,4790,4800,4800,4790,528
20241016,110600,392397695,4800,4800,4800,4800,21
20241016,110500,392296895,4800,4800,4800,4800,2
20241016,110400,392287295,4800,4800,4800,4800,0
20241016,110300,392287295,4800,4800,4800,4800,0
20241016,110200,392287295,4800,4800,4800,4800,5
20241016,110100,392263295,4800,4800,4800,4800,203
20241016,110000,391288895,4800,4800,4800,4800,0
20241016,105900,391288895,4800,4800,4800,4800,27
20241016,105800,391159295,4790,4790,4790,4790,1
20241016,105700,391154505,4800,4800,4800,4800,1
20241016,105600,391149705,4795,4800,4800,4795,27
20241016,105500,391020140,4800,4800,4800,4800,4
20241016,105400,391000940,4800,4800,4800,4800,5
20241016,105300,390976940,4800,4795,4800,4795,6
20241016,105200,390948155,4795,4795,4795,4795,97
20241016,105100,390483040,4795,4800,4800,4795,28
20241016,105000,390348765,4800,4795,4800,4795,102
20241016,104900,389859670,4800,4800,4800,4800,0
20241016,104800,389859670,4800,4800,4800,4800,109
20241016,104700,389336470,4795,4790,4795,4790,398
20241016,104600,387428110,4790,4795,4795,4790,5
20241016,104500,387404155,4790,4800,4800,4790,87
20241016,104400,386987010,4800,4795,4800,4795,15
20241016,104300,386915080,4795,4795,4795,4795,11
20241016,104200,386862335,4795,4795,4795,4795,164
20241016,104100,386075955,4795,4795,4795,4795,10
20241016,104000,386028005,4790,4790,4790,4790,295
20241016,103900,384614955,4790,4790,4790,4790,0
20241016,103800,384614955,4790,4790,4790,4790,1
20241016,103700,384610165,4790,4790,4790,4790,100
20241016,103600,384131165,4790,4790,4790,4790,0
20241016,103500,384131165,4790,4790,4790,4790,300
20241016,103400,382694165,4785,4785,4785,4785,20
20241016,103300,382598465,4785,4785,4785,4785,5
20241016,103200,382574540,4785,4785,4785,4785,1
20241016,103100,382569755,4780,4780,4780,4775,425
20241016,103000,380538355,4780,4780,4780,4780,0
20241016,102900,380538355,4780,4785,4785,4780,113
20241016,102800,379998205,4785,4785,4785,4785,5
20241016,102700,379974280,4785,4790,4790,4785,12
20241016,102600,379916855,4790,4790,4790,4790,0
20241016,102500,379916855,4790,4790,4790,4790,14
20241016,102400,379849795,4790,4785,4790,4785,346
20241016,102300,378192640,4785,4785,4785,4785,6
20241016,102200,378163930,4785,4785,4785,4785,1
20241016,102100,378159145,4785,4780,4785,4780,19
20241016,102000,378068275,4780,4770,4780,4770,1501
20241016,101900,370908495,4770,4785,4785,4770,4
20241016,101800,370889390,4765,4780,4780,4765,2122
20241016,101700,360765905,4785,4785,4785,4785,5
20241016,101600,360741980,4790,4790,4790,4790,0
20241016,101500,360741980,4790,4800,4800,4790,412
20241016,101400,358764400,4800,4800,4800,4800,0
20241016,101300,358764400,4800,4800,4800,4780,16
20241016,101200,358687800,4790,4800,4800,4790,17
20241016,101100,358606320,4800,4800,4800,4800,0
20241016,101000,358606320,4800,4795,4800,4770,4113
20241016,100900,338959390,4800,4800,4800,4800,0
20241016,100800,338959390,4800,4800,4805,4790,2184
20241016,100700,328491480,4805,4805,4805,4805,0
20241016,100600,328491480,4805,4790,4805,4790,505
20241016,100500,326072455,4795,4805,4805,4795,436
20241016,100400,323981825,4795,4795,4795,4795,46
20241016,100300,323761255,4795,4800,4800,4775,4132
20241016,100200,304016100,4800,4800,4800,4800,9
20241016,100100,303972900,4810,4810,4810,4810,100
20241016,100000,303491900,4810,4805,4810,4780,3114
20241016,095900,288583810,4810,4810,4810,4810,1
20241016,095800,288579000,4805,4805,4805,4805,139
20241016,095700,287911105,4805,4805,4805,4805,10
20241016,095600,287863055,4805,4795,4805,4795,101
20241016,095500,287378750,4795,4800,4805,4795,802
20241016,095400,283532900,4795,4800,4800,4795,967
20241016,095300,278893025,4800,4805,4810,4800,1002
20241016,095200,274081415,4810,4810,4810,4810,105
20241016,095100,273576365,4810,4810,4810,4810,1030
20241016,095000,268622065,4805,4805,4810,4805,899
20241016,094900,264302335,4805,4805,4805,4805,20
20241016,094800,264206235,4810,4810,4810,4810,343
20241016,094700,262556405,4810,4805,4810,4805,49
20241016,094600,262320955,4800,4810,4810,4800,9621
20241016,094500,216140125,4810,4805,4820,4800,152
20241016,094400,215410395,4800,4810,4810,4800,221
20241016,094300,214349395,4825,4810,4825,4800,1083
20241016,094200,209144880,4820,4820,4820,4810,92
20241016,094100,208701455,4820,4820,4820,4820,34
20241016,094000,208537575,4820,4820,4820,4815,66
20241016,093900,208219775,4815,4815,4815,4815,36
20241016,093800,208046435,4815,4800,4815,4800,702
20241016,093700,204676820,4800,4805,4805,4800,2069
20241016,093600,194745320,4800,4820,4820,4800,3000
20241016,093500,180344235,4805,4805,4825,4805,705
20241016,093400,176956685,4825,4815,4825,4805,5574
20241016,093300,150166530,4820,4820,4820,4820,12
20241016,093200,150108690,4820,4825,4825,4820,23
20241016,093100,149997825,4810,4830,4835,4810,1881
20241016,093000,140933830,4825,4815,4825,4810,1126
20241016,092900,135516440,4815,4815,4815,4815,236
20241016,092800,134380100,4815,4825,4825,4815,68
20241016,092700,134052650,4815,4815,4815,4815,3000
20241016,092600,119607650,4815,4825,4825,4815,2019
20241016,092500,109882185,4835,4830,4835,4820,2286
20241016,092400,98858115,4835,4840,4840,4830,426
20241016,092300,96798530,4835,4840,4840,4835,4
20241016,092200,96779185,4840,4820,4840,4820,1010
20241016,092100,91908785,4820,4830,4830,4820,3250
20241016,092000,76233490,4825,4835,4835,4825,477
20241016,091900,73931175,4840,4830,4840,4825,505
20241016,091800,71492005,4830,4830,4830,4830,2127
20241016,091700,61218595,4830,4835,4835,4830,1094
20241016,091600,55933895,4835,4835,4835,4830,1174
20241016,091500,50262100,4855,4855,4855,4855,1
20241016,091400,50257245,4830,4840,4855,4830,1429
20241016,091300,43349360,4835,4845,4845,4835,283
20241016,091200,41980985,4860,4860,4860,4860,0
20241016,091100,41980985,4860,4860,4860,4860,0
20241016,091000,41980985,4860,4835,4860,4835,1335
20241016,090900,35499660,4865,4865,4870,4850,435
20241016,090800,33385950,4870,4835,4870,4835,346
20241016,090700,31708705,4860,4865,4865,4835,261
20241016,090600,30444960,4865,4880,4885,4830,645
20241016,090500,27325615,4880,4880,4880,4880,598
20241016,090400,24407375,4880,4830,4880,4820,2935
20241016,090300,10227570,4830,4830,4830,4830,857
20241016,090200,6088260,4830,4865,4865,4830,517
20241016,090100,3579950,4865,4900,4900,4860,426
20241016,090000,1500265,4915,4900,4950,4900,306