KissMeData/045340/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,192900,101564165,5100,5100,5100,5100,90
20241028,192800,101564165,5100,5100,5100,5100,0
20241028,192700,101564165,5100,5100,5100,5100,0
20241028,192600,101564165,5100,5100,5100,5100,0
20241028,192500,101564165,5100,5100,5100,5100,0
20241028,192400,101564165,5100,5100,5100,5100,0
20241028,192300,101564165,5100,5100,5100,5100,0
20241028,192200,101564165,5100,5100,5100,5100,0
20241028,192100,101564165,5100,5100,5100,5100,0
20241028,192000,101564165,5100,5100,5100,5100,0
20241028,191900,101564165,5100,5100,5100,5100,0
20241028,191800,101564165,5100,5100,5100,5100,0
20241028,191700,101564165,5100,5100,5100,5100,0
20241028,191600,101564165,5100,5100,5100,5100,0
20241028,191500,101564165,5100,5100,5100,5100,0
20241028,191400,101564165,5100,5100,5100,5100,0
20241028,191300,101564165,5100,5100,5100,5100,0
20241028,191200,101564165,5100,5100,5100,5100,0
20241028,191100,101564165,5100,5100,5100,5100,0
20241028,191000,101564165,5100,5100,5100,5100,0
20241028,190900,101564165,5100,5100,5100,5100,0
20241028,190800,101564165,5100,5100,5100,5100,0
20241028,190700,101564165,5100,5100,5100,5100,0
20241028,190600,101564165,5100,5100,5100,5100,0
20241028,190500,101564165,5100,5100,5100,5100,0
20241028,190400,101564165,5100,5100,5100,5100,0
20241028,190300,101564165,5100,5100,5100,5100,0
20241028,190200,101564165,5100,5100,5100,5100,0
20241028,190100,101564165,5100,5100,5100,5100,0
20241028,190000,101564165,5100,5100,5100,5100,0
20241028,185900,101564165,5100,5100,5100,5100,90
20241028,185800,101564165,5100,5100,5100,5100,0
20241028,185700,101564165,5100,5100,5100,5100,0
20241028,185600,101564165,5100,5100,5100,5100,0
20241028,185500,101564165,5100,5100,5100,5100,0
20241028,185400,101564165,5100,5100,5100,5100,0
20241028,185300,101564165,5100,5100,5100,5100,0
20241028,185200,101564165,5100,5100,5100,5100,0
20241028,185100,101564165,5100,5100,5100,5100,0
20241028,185000,101564165,5100,5100,5100,5100,0
20241028,184900,101564165,5100,5100,5100,5100,0
20241028,184800,101564165,5100,5100,5100,5100,0
20241028,184700,101564165,5100,5100,5100,5100,0
20241028,184600,101564165,5100,5100,5100,5100,0
20241028,184500,101564165,5100,5100,5100,5100,0
20241028,184400,101564165,5100,5100,5100,5100,0
20241028,184300,101564165,5100,5100,5100,5100,0
20241028,184200,101564165,5100,5100,5100,5100,0
20241028,184100,101564165,5100,5100,5100,5100,0
20241028,184000,101564165,5100,5100,5100,5100,0
20241028,183900,101564165,5100,5100,5100,5100,0
20241028,183800,101564165,5100,5100,5100,5100,0
20241028,183700,101564165,5100,5100,5100,5100,0
20241028,183600,101564165,5100,5100,5100,5100,0
20241028,183500,101564165,5100,5100,5100,5100,0
20241028,183400,101564165,5100,5100,5100,5100,0
20241028,183300,101564165,5100,5100,5100,5100,0
20241028,183200,101564165,5100,5100,5100,5100,0
20241028,183100,101564165,5100,5100,5100,5100,0
20241028,183000,101564165,5100,5100,5100,5100,0
20241028,182900,101564165,5100,5100,5100,5100,90
20241028,182800,101564165,5100,5100,5100,5100,0
20241028,182700,101564165,5100,5100,5100,5100,0
20241028,182600,101564165,5100,5100,5100,5100,0
20241028,182500,101564165,5100,5100,5100,5100,0
20241028,182400,101564165,5100,5100,5100,5100,0
20241028,182300,101564165,5100,5100,5100,5100,0
20241028,182200,101564165,5100,5100,5100,5100,0
20241028,182100,101564165,5100,5100,5100,5100,0
20241028,182000,101564165,5100,5100,5100,5100,0
20241028,181900,101564165,5100,5100,5100,5100,0
20241028,181800,101564165,5100,5100,5100,5100,0
20241028,181700,101564165,5100,5100,5100,5100,0
20241028,181600,101564165,5100,5100,5100,5100,0
20241028,181500,101564165,5100,5100,5100,5100,0
20241028,181400,101564165,5100,5100,5100,5100,0
20241028,181300,101564165,5100,5100,5100,5100,0
20241028,181200,101564165,5100,5100,5100,5100,0
20241028,181100,101564165,5100,5100,5100,5100,0
20241028,181000,101564165,5100,5100,5100,5100,0
20241028,180900,101564165,5100,5100,5100,5100,0
20241028,180800,101564165,5100,5100,5100,5100,0
20241028,180700,101564165,5100,5100,5100,5100,0
20241028,180600,101564165,5100,5100,5100,5100,0
20241028,180500,101564165,5100,5100,5100,5100,0
20241028,180400,101564165,5100,5100,5100,5100,0
20241028,180300,101564165,5100,5100,5100,5100,0
20241028,180200,101564165,5100,5100,5100,5100,0
20241028,180100,101564165,5100,5100,5100,5100,0
20241028,180000,101564165,5100,5100,5100,5100,0
20241028,175900,101564165,5100,5100,5100,5100,90
20241028,175800,101564165,5100,5100,5100,5100,0
20241028,175700,101564165,5100,5100,5100,5100,0
20241028,175600,101564165,5100,5100,5100,5100,0
20241028,175500,101564165,5100,5100,5100,5100,0
20241028,175400,101564165,5100,5100,5100,5100,0
20241028,175300,101564165,5100,5100,5100,5100,0
20241028,175200,101564165,5100,5100,5100,5100,0
20241028,175100,101564165,5100,5100,5100,5100,0
20241028,175000,101564165,5100,5100,5100,5100,0
20241028,174900,101564165,5100,5100,5100,5100,0
20241028,174800,101564165,5100,5100,5100,5100,0
20241028,174700,101564165,5100,5100,5100,5100,0
20241028,174600,101564165,5100,5100,5100,5100,0
20241028,174500,101564165,5100,5100,5100,5100,0
20241028,174400,101564165,5100,5100,5100,5100,0
20241028,174300,101564165,5100,5100,5100,5100,0
20241028,174200,101564165,5100,5100,5100,5100,0
20241028,174100,101564165,5100,5100,5100,5100,0
20241028,174000,101564165,5100,5100,5100,5100,0
20241028,173900,101564165,5100,5100,5100,5100,0
20241028,173800,101564165,5100,5100,5100,5100,0
20241028,173700,101564165,5100,5100,5100,5100,0
20241028,173600,101564165,5100,5100,5100,5100,0
20241028,173500,101564165,5100,5100,5100,5100,0
20241028,173400,101564165,5100,5100,5100,5100,0
20241028,173300,101564165,5100,5100,5100,5100,0
20241028,173200,101564165,5100,5100,5100,5100,0
20241028,173100,101564165,5100,5100,5100,5100,0
20241028,173000,101564165,5100,5100,5100,5100,0
20241028,172900,101564165,5100,5100,5100,5100,90
20241028,172800,101564165,5100,5100,5100,5100,0
20241028,172700,101564165,5100,5100,5100,5100,0
20241028,172600,101564165,5100,5100,5100,5100,0
20241028,172500,101564165,5100,5100,5100,5100,0
20241028,172400,101564165,5100,5100,5100,5100,0
20241028,172300,101564165,5100,5100,5100,5100,0
20241028,172200,101564165,5100,5100,5100,5100,0
20241028,172100,101564165,5100,5100,5100,5100,0
20241028,172000,101564165,5100,5100,5100,5100,0
20241028,171900,101564165,5100,5100,5100,5100,0
20241028,171800,101564165,5100,5100,5100,5100,0
20241028,171700,101564165,5100,5100,5100,5100,0
20241028,171600,101564165,5100,5100,5100,5100,0
20241028,171500,101564165,5100,5100,5100,5100,0
20241028,171400,101564165,5100,5100,5100,5100,0
20241028,171300,101564165,5100,5100,5100,5100,0
20241028,171200,101564165,5100,5100,5100,5100,0
20241028,171100,101564165,5100,5100,5100,5100,0
20241028,171000,101564165,5100,5100,5100,5100,0
20241028,170900,101564165,5100,5100,5100,5100,0
20241028,170800,101564165,5100,5100,5100,5100,0
20241028,170700,101564165,5100,5100,5100,5100,0
20241028,170600,101564165,5100,5100,5100,5100,0
20241028,170500,101564165,5100,5100,5100,5100,0
20241028,170400,101564165,5100,5100,5100,5100,0
20241028,170300,101564165,5100,5100,5100,5100,0
20241028,170200,101564165,5100,5100,5100,5100,0
20241028,170100,101564165,5100,5100,5100,5100,0
20241028,170000,101564165,5100,5100,5100,5100,0
20241028,165900,101564165,5100,5100,5100,5100,90
20241028,165800,101564165,5100,5100,5100,5100,0
20241028,165700,101564165,5100,5100,5100,5100,0
20241028,165600,101564165,5100,5100,5100,5100,0
20241028,165500,101564165,5100,5100,5100,5100,0
20241028,165400,101564165,5100,5100,5100,5100,0
20241028,165300,101564165,5100,5100,5100,5100,0
20241028,165200,101564165,5100,5100,5100,5100,0
20241028,165100,101564165,5100,5100,5100,5100,0
20241028,165000,101564165,5100,5100,5100,5100,0
20241028,164900,101564165,5100,5100,5100,5100,0
20241028,164800,101564165,5100,5100,5100,5100,0
20241028,164700,101564165,5100,5100,5100,5100,0
20241028,164600,101564165,5100,5100,5100,5100,0
20241028,164500,101564165,5100,5100,5100,5100,0
20241028,164400,101564165,5100,5100,5100,5100,0
20241028,164300,101564165,5100,5100,5100,5100,0
20241028,164200,101564165,5100,5100,5100,5100,0
20241028,164100,101564165,5100,5100,5100,5100,0
20241028,164000,101564165,5100,5100,5100,5100,0
20241028,163900,101564165,5100,5100,5100,5100,0
20241028,163800,101564165,5100,5100,5100,5100,0
20241028,163700,101564165,5100,5100,5100,5100,0
20241028,163600,101564165,5100,5100,5100,5100,0
20241028,163500,101564165,5100,5100,5100,5100,0
20241028,163400,101564165,5100,5100,5100,5100,0
20241028,163300,101564165,5100,5100,5100,5100,0
20241028,163200,101564165,5100,5100,5100,5100,0
20241028,163100,101564165,5100,5100,5100,5100,0
20241028,163000,101564165,5100,5100,5100,5100,0
20241028,162900,101564165,5100,5100,5100,5100,90
20241028,162800,101564165,5100,5100,5100,5100,0
20241028,162700,101564165,5100,5100,5100,5100,0
20241028,162600,101564165,5100,5100,5100,5100,0
20241028,162500,101564165,5100,5100,5100,5100,0
20241028,162400,101564165,5100,5100,5100,5100,0
20241028,162300,101564165,5100,5100,5100,5100,0
20241028,162200,101564165,5100,5100,5100,5100,0
20241028,162100,101564165,5100,5100,5100,5100,0
20241028,162000,101564165,5100,5100,5100,5100,0
20241028,161900,101564165,5100,5100,5100,5100,0
20241028,161800,101564165,5100,5100,5100,5100,0
20241028,161700,101564165,5100,5100,5100,5100,0
20241028,161600,101564165,5100,5100,5100,5100,0
20241028,161500,101564165,5100,5100,5100,5100,0
20241028,161400,101564165,5100,5100,5100,5100,0
20241028,161300,101564165,5100,5100,5100,5100,0
20241028,161200,101564165,5100,5100,5100,5100,0
20241028,161100,101564165,5100,5100,5100,5100,0
20241028,161000,101564165,5100,5100,5100,5100,0
20241028,160900,101564165,5100,5100,5100,5100,0
20241028,160800,101564165,5100,5100,5100,5100,0
20241028,160700,101564165,5100,5100,5100,5100,0
20241028,160600,101564165,5100,5100,5100,5100,0
20241028,160500,101564165,5100,5100,5100,5100,0
20241028,160400,101564165,5100,5100,5100,5100,0
20241028,160300,101564165,5100,5100,5100,5100,0
20241028,160200,101564165,5100,5100,5100,5100,0
20241028,160100,101564165,5100,5100,5100,5100,0
20241028,160000,101564165,5100,5100,5100,5100,0
20241028,155900,101564165,5100,5100,5100,5100,90
20241028,155800,101564165,5100,5100,5100,5100,0
20241028,155700,101564165,5100,5100,5100,5100,0
20241028,155600,101564165,5100,5100,5100,5100,0
20241028,155500,101564165,5100,5100,5100,5100,0
20241028,155400,101564165,5100,5100,5100,5100,0
20241028,155300,101564165,5100,5100,5100,5100,0
20241028,155200,101564165,5100,5100,5100,5100,0
20241028,155100,101564165,5100,5100,5100,5100,0
20241028,155000,101564165,5100,5100,5100,5100,0
20241028,154900,101564165,5100,5100,5100,5100,0
20241028,154800,101564165,5100,5100,5100,5100,0
20241028,154700,101564165,5100,5100,5100,5100,0
20241028,154600,101564165,5100,5100,5100,5100,0
20241028,154500,101564165,5100,5100,5100,5100,0
20241028,154400,101564165,5100,5100,5100,5100,0
20241028,154300,101564165,5100,5100,5100,5100,0
20241028,154200,101564165,5100,5100,5100,5100,0
20241028,154100,101564165,5100,5100,5100,5100,0
20241028,154000,101564165,5100,5100,5100,5100,0
20241028,153900,101564165,5100,5100,5100,5100,0
20241028,153800,101564165,5100,5100,5100,5100,0
20241028,153700,101564165,5100,5100,5100,5100,0
20241028,153600,101564165,5100,5100,5100,5100,0
20241028,153500,101564165,5100,5100,5100,5100,0
20241028,153400,101564165,5100,5100,5100,5100,0
20241028,153300,101564165,5100,5100,5100,5100,0
20241028,153200,101564165,5100,5100,5100,5100,0
20241028,153100,101564165,5100,5100,5100,5100,0
20241028,153000,101564165,5100,5100,5100,5100,90
20241028,152900,101105165,5100,5100,5100,5100,0
20241028,152800,101105165,5100,5100,5100,5100,0
20241028,152700,101105165,5100,5100,5100,5100,0
20241028,152600,101105165,5100,5100,5100,5100,0
20241028,152500,101105165,5100,5100,5100,5100,0
20241028,152400,101105165,5100,5100,5100,5100,0
20241028,152300,101105165,5100,5100,5100,5100,0
20241028,152200,101105165,5100,5100,5100,5100,0
20241028,152100,101105165,5100,5100,5100,5100,0
20241028,152000,101105165,5100,5100,5100,5100,0
20241028,151900,101105165,5100,5100,5100,5100,0
20241028,151800,101105165,5100,5100,5100,5100,0
20241028,151700,101105165,5100,5080,5100,5080,20
20241028,151600,101003545,5100,5100,5100,5100,0
20241028,151500,101003545,5100,5100,5100,5100,0
20241028,151400,101003545,5100,5100,5100,5100,0
20241028,151300,101003545,5100,5100,5100,5100,0
20241028,151200,101003545,5100,5100,5100,5100,0
20241028,151100,101003545,5100,5100,5100,5100,1
20241028,151000,100998445,5080,5080,5080,5080,0
20241028,150900,100998445,5080,5080,5080,5080,0
20241028,150800,100998445,5080,5080,5080,5080,0
20241028,150700,100998445,5080,5100,5100,5080,13
20241028,150600,100932385,5100,5100,5100,5100,0
20241028,150500,100932385,5100,5080,5100,5080,26
20241028,150400,100799805,5080,5080,5080,5080,20
20241028,150300,100698205,5100,5100,5100,5100,0
20241028,150200,100698205,5100,5100,5100,5100,1
20241028,150100,100693105,5080,5100,5100,5080,10
20241028,150000,100642285,5100,5100,5100,5100,7
20241028,145900,100606585,5100,5100,5100,5100,566
20241028,145800,97719985,5070,5070,5070,5070,0
20241028,145700,97719985,5070,5070,5070,5070,0
20241028,145600,97719985,5070,5070,5070,5070,0
20241028,145500,97719985,5070,5070,5070,5070,100
20241028,145400,97212985,5070,5070,5070,5070,0
20241028,145300,97212985,5070,5070,5070,5070,0
20241028,145200,97212985,5070,5070,5070,5070,0
20241028,145100,97212985,5070,5070,5070,5070,0
20241028,145000,97212985,5070,5100,5100,5070,3
20241028,144900,97197745,5070,5070,5070,5070,12
20241028,144800,97136905,5100,5100,5100,5100,0
20241028,144700,97136905,5100,5100,5100,5100,0
20241028,144600,97136905,5100,5100,5100,5100,0
20241028,144500,97136905,5100,5100,5100,5100,0
20241028,144400,97136905,5100,5100,5100,5100,0
20241028,144300,97136905,5100,5100,5100,5100,0
20241028,144200,97136905,5100,5100,5100,5100,0
20241028,144100,97136905,5100,5100,5100,5100,0
20241028,144000,97136905,5100,5100,5100,5100,0
20241028,143900,97136905,5100,5100,5100,5100,1
20241028,143800,97131805,5090,5090,5090,5090,100
20241028,143700,96622805,5090,5090,5090,5090,2
20241028,143600,96612625,5090,5090,5090,5090,0
20241028,143500,96612625,5090,5090,5090,5090,0
20241028,143400,96612625,5090,5090,5090,5090,0
20241028,143300,96612625,5090,5090,5090,5090,0
20241028,143200,96612625,5090,5090,5090,5090,30
20241028,143100,96459925,5090,5090,5090,5090,0
20241028,143000,96459925,5090,5090,5090,5090,0
20241028,142900,96459925,5090,5090,5090,5090,0
20241028,142800,96459925,5090,5090,5090,5090,0
20241028,142700,96459925,5090,5080,5090,5080,8
20241028,142600,96419275,5090,5090,5090,5090,0
20241028,142500,96419275,5090,5090,5090,5090,1
20241028,142400,96414185,5080,5080,5080,5080,0
20241028,142300,96414185,5080,5090,5090,5080,601
20241028,142200,93361095,5080,5080,5080,5080,193
20241028,142100,92380655,5080,5080,5080,5080,0
20241028,142000,92380655,5080,5080,5080,5080,0
20241028,141900,92380655,5080,5080,5080,5080,0
20241028,141800,92380655,5080,5080,5080,5080,0
20241028,141700,92380655,5080,5080,5080,5080,0
20241028,141600,92380655,5080,5080,5080,5080,0
20241028,141500,92380655,5080,5080,5080,5080,0
20241028,141400,92380655,5080,5080,5080,5080,0
20241028,141300,92380655,5080,5080,5080,5080,1
20241028,141200,92375575,5080,5080,5080,5080,0
20241028,141100,92375575,5080,5080,5080,5080,0
20241028,141000,92375575,5080,5080,5080,5080,0
20241028,140900,92375575,5080,5080,5080,5080,0
20241028,140800,92375575,5080,5080,5080,5080,17
20241028,140700,92289215,5080,5080,5080,5080,0
20241028,140600,92289215,5080,5080,5080,5080,0
20241028,140500,92289215,5080,5080,5080,5080,0
20241028,140400,92289215,5080,5080,5080,5080,0
20241028,140300,92289215,5080,5080,5080,5080,0
20241028,140200,92289215,5080,5080,5080,5080,0
20241028,140100,92289215,5080,5080,5080,5080,1
20241028,140000,92284135,5070,5070,5070,5070,0
20241028,135900,92284135,5070,5070,5070,5070,552
20241028,135800,89485495,5070,5070,5070,5070,0
20241028,135700,89485495,5070,5070,5070,5070,0
20241028,135600,89485495,5070,5070,5070,5070,0
20241028,135500,89485495,5070,5070,5070,5070,0
20241028,135400,89485495,5070,5070,5070,5070,0
20241028,135300,89485495,5070,5070,5070,5070,1
20241028,135200,89480425,5060,5060,5060,5060,1
20241028,135100,89475365,5060,5060,5060,5060,5
20241028,135000,89450065,5060,5060,5060,5060,499
20241028,134900,86925125,5060,5060,5060,5060,0
20241028,134800,86925125,5060,5060,5060,5060,1
20241028,134700,86920065,5050,5050,5050,5050,0
20241028,134600,86920065,5050,5050,5050,5050,0
20241028,134500,86920065,5050,5050,5050,5050,0
20241028,134400,86920065,5050,5050,5050,5050,484
20241028,134300,84475865,5050,5050,5050,5050,0
20241028,134200,84475865,5050,5050,5050,5050,0
20241028,134100,84475865,5050,5050,5050,5050,10
20241028,134000,84425365,5050,5050,5050,5050,0
20241028,133900,84425365,5050,5050,5050,5050,0
20241028,133800,84425365,5050,5050,5050,5050,0
20241028,133700,84425365,5050,5050,5050,5050,642
20241028,133600,81183265,5050,5050,5050,5050,0
20241028,133500,81183265,5050,5050,5050,5050,0
20241028,133400,81183265,5050,5050,5050,5050,0
20241028,133300,81183265,5050,5050,5050,5050,1
20241028,133200,81178215,5050,5050,5050,5050,0
20241028,133100,81178215,5050,5050,5050,5050,0
20241028,133000,81178215,5050,5050,5050,5050,0
20241028,132900,81178215,5050,5050,5050,5050,0
20241028,132800,81178215,5050,5050,5050,5050,0
20241028,132700,81178215,5050,5050,5050,5050,0
20241028,132600,81178215,5050,5050,5050,5050,0
20241028,132500,81178215,5050,5050,5050,5050,0
20241028,132400,81178215,5050,5050,5050,5050,0
20241028,132300,81178215,5050,5050,5050,5050,0
20241028,132200,81178215,5050,5050,5050,5050,0
20241028,132100,81178215,5050,5050,5050,5050,0
20241028,132000,81178215,5050,5050,5050,5050,0
20241028,131900,81178215,5050,5050,5050,5050,0
20241028,131800,81178215,5050,5050,5050,5050,0
20241028,131700,81178215,5050,5050,5050,5050,0
20241028,131600,81178215,5050,5050,5050,5050,0
20241028,131500,81178215,5050,5050,5050,5050,0
20241028,131400,81178215,5050,5050,5050,5050,0
20241028,131300,81178215,5050,5050,5050,5050,0
20241028,131200,81178215,5050,5050,5050,5050,0
20241028,131100,81178215,5050,5050,5050,5050,0
20241028,131000,81178215,5050,5050,5050,5050,0
20241028,130900,81178215,5050,5050,5050,5050,0
20241028,130800,81178215,5050,5050,5050,5050,0
20241028,130700,81178215,5050,5050,5050,5050,0
20241028,130600,81178215,5050,5050,5050,5050,0
20241028,130500,81178215,5050,5050,5050,5050,0
20241028,130400,81178215,5050,5050,5050,5050,0
20241028,130300,81178215,5050,5050,5050,5050,0
20241028,130200,81178215,5050,5050,5050,5050,0
20241028,130100,81178215,5050,5050,5050,5050,0
20241028,130000,81178215,5050,5050,5050,5050,0
20241028,125900,81178215,5050,5050,5050,5050,1
20241028,125800,81173165,5020,5020,5020,5020,0
20241028,125700,81173165,5020,5020,5020,5020,212
20241028,125600,80108925,5020,5020,5020,5020,0
20241028,125500,80108925,5020,5020,5020,5020,0
20241028,125400,80108925,5020,5020,5020,5020,0
20241028,125300,80108925,5020,5020,5020,5020,0
20241028,125200,80108925,5020,5020,5020,5020,0
20241028,125100,80108925,5020,5020,5020,5020,0
20241028,125000,80108925,5020,5020,5020,5020,0
20241028,124900,80108925,5020,5040,5040,5020,140
20241028,124800,79405445,5050,5050,5050,5050,0
20241028,124700,79405445,5050,5050,5050,5050,0
20241028,124600,79405445,5050,5050,5050,5050,0
20241028,124500,79405445,5050,5050,5050,5050,0
20241028,124400,79405445,5050,5050,5050,5050,0
20241028,124300,79405445,5050,5050,5050,5050,0
20241028,124200,79405445,5050,5050,5050,5050,0
20241028,124100,79405445,5050,5050,5050,5050,0
20241028,124000,79405445,5050,5050,5050,5050,0
20241028,123900,79405445,5050,5050,5050,5050,0
20241028,123800,79405445,5050,5050,5050,5050,0
20241028,123700,79405445,5050,5050,5050,5050,0
20241028,123600,79405445,5050,5050,5050,5050,0
20241028,123500,79405445,5050,5050,5050,5050,0
20241028,123400,79405445,5050,5050,5050,5050,0
20241028,123300,79405445,5050,5050,5050,5050,0
20241028,123200,79405445,5050,5050,5050,5050,0
20241028,123100,79405445,5050,5050,5050,5050,0
20241028,123000,79405445,5050,5050,5050,5050,0
20241028,122900,79405445,5050,5050,5050,5050,1
20241028,122800,79400395,5050,5050,5050,5050,0
20241028,122700,79400395,5050,5050,5050,5050,0
20241028,122600,79400395,5050,5050,5050,5050,0
20241028,122500,79400395,5050,5050,5050,5050,0
20241028,122400,79400395,5050,5050,5050,5050,0
20241028,122300,79400395,5050,5050,5050,5050,0
20241028,122200,79400395,5050,5050,5050,5050,3
20241028,122100,79385245,5050,5050,5050,5050,0
20241028,122000,79385245,5050,5050,5050,5050,0
20241028,121900,79385245,5050,5050,5050,5050,0
20241028,121800,79385245,5050,5050,5050,5050,0
20241028,121700,79385245,5050,5050,5050,5050,0
20241028,121600,79385245,5050,5050,5050,5050,0
20241028,121500,79385245,5050,5050,5050,5050,0
20241028,121400,79385245,5050,5050,5050,5050,0
20241028,121300,79385245,5050,5050,5050,5050,30
20241028,121200,79233745,5050,5050,5050,5050,0
20241028,121100,79233745,5050,5050,5050,5050,10
20241028,121000,79183245,5050,5050,5050,5050,0
20241028,120900,79183245,5050,5050,5050,5050,0
20241028,120800,79183245,5050,5050,5050,5050,0
20241028,120700,79183245,5050,5050,5050,5050,0
20241028,120600,79183245,5050,5050,5050,5050,0
20241028,120500,79183245,5050,5050,5050,5050,0
20241028,120400,79183245,5050,5050,5050,5050,0
20241028,120300,79183245,5050,5050,5050,5050,0
20241028,120200,79183245,5050,5050,5050,5050,0
20241028,120100,79183245,5050,5050,5050,5050,0
20241028,120000,79183245,5050,5050,5050,5050,0
20241028,115900,79183245,5050,5050,5050,5050,0
20241028,115800,79183245,5050,5050,5050,5050,0
20241028,115700,79183245,5050,5050,5050,5050,0
20241028,115600,79183245,5050,5050,5050,5050,0
20241028,115500,79183245,5050,5050,5050,5050,0
20241028,115400,79183245,5050,5050,5050,5050,0
20241028,115300,79183245,5050,5050,5050,5050,0
20241028,115200,79183245,5050,5050,5050,5050,0
20241028,115100,79183245,5050,5050,5050,5050,0
20241028,115000,79183245,5050,5050,5050,5050,0
20241028,114900,79183245,5050,5050,5050,5050,0
20241028,114800,79183245,5050,5050,5050,5050,0
20241028,114700,79183245,5050,5050,5050,5050,0
20241028,114600,79183245,5050,5050,5050,5050,0
20241028,114500,79183245,5050,5050,5050,5050,0
20241028,114400,79183245,5050,5050,5050,5050,0
20241028,114300,79183245,5050,5050,5050,5050,0
20241028,114200,79183245,5050,5050,5050,5050,0
20241028,114100,79183245,5050,5050,5050,5050,0
20241028,114000,79183245,5050,5050,5050,5050,0
20241028,113900,79183245,5050,5050,5050,5050,0
20241028,113800,79183245,5050,5050,5050,5050,0
20241028,113700,79183245,5050,5050,5050,5050,0
20241028,113600,79183245,5050,5050,5050,5050,0
20241028,113500,79183245,5050,5050,5050,5050,0
20241028,113400,79183245,5050,5050,5050,5050,0
20241028,113300,79183245,5050,5050,5050,5050,0
20241028,113200,79183245,5050,5050,5050,5050,0
20241028,113100,79183245,5050,5050,5050,5050,0
20241028,113000,79183245,5050,5050,5050,5050,0
20241028,112900,79183245,5050,5050,5050,5050,9
20241028,112800,79137795,5050,5050,5050,5050,0
20241028,112700,79137795,5050,5050,5050,5050,0
20241028,112600,79137795,5050,5050,5050,5050,0
20241028,112500,79137795,5050,5050,5050,5050,0
20241028,112400,79137795,5050,5050,5050,5050,66
20241028,112300,78804495,5050,5050,5050,5050,0
20241028,112200,78804495,5050,5050,5050,5050,925
20241028,112100,74133245,5050,5050,5050,5050,0
20241028,112000,74133245,5050,5050,5050,5050,0
20241028,111900,74133245,5050,5050,5050,5050,1
20241028,111800,74128195,5040,5040,5040,5040,0
20241028,111700,74128195,5040,5040,5040,5040,0
20241028,111600,74128195,5040,5040,5040,5040,0
20241028,111500,74128195,5040,5040,5040,5040,0
20241028,111400,74128195,5040,5040,5040,5040,70
20241028,111300,73775395,5050,5050,5050,5050,0
20241028,111200,73775395,5050,5050,5050,5050,0
20241028,111100,73775395,5050,5050,5050,5050,0
20241028,111000,73775395,5050,5050,5050,5050,0
20241028,110900,73775395,5050,5050,5050,5050,0
20241028,110800,73775395,5050,5050,5050,5050,0
20241028,110700,73775395,5050,5050,5050,5050,0
20241028,110600,73775395,5050,5050,5050,5050,47
20241028,110500,73538045,5050,5050,5050,5050,2000
20241028,110400,63438045,5040,5040,5040,5040,0
20241028,110300,63438045,5040,5040,5040,5040,0
20241028,110200,63438045,5040,5040,5040,5040,670
20241028,110100,60061245,5040,5040,5040,5040,30
20241028,110000,59910045,5050,5050,5050,5050,4201
20241028,105900,38694995,5050,5050,5050,5050,0
20241028,105800,38694995,5050,5050,5050,5050,799
20241028,105700,34660045,5050,5050,5050,5050,0
20241028,105600,34660045,5050,5050,5050,5050,0
20241028,105500,34660045,5050,5050,5050,5050,0
20241028,105400,34660045,5050,5050,5050,5050,1
20241028,105300,34654995,5040,5040,5040,5040,0
20241028,105200,34654995,5040,5040,5040,5040,0
20241028,105100,34654995,5040,5040,5040,5040,1000
20241028,105000,29614995,5040,5040,5040,5040,0
20241028,104900,29614995,5040,5040,5040,5040,0
20241028,104800,29614995,5040,5040,5040,5040,0
20241028,104700,29614995,5040,5040,5040,5040,0
20241028,104600,29614995,5040,5040,5040,5040,1
20241028,104500,29609955,5030,5030,5030,5030,4
20241028,104400,29589835,5040,5040,5040,5040,0
20241028,104300,29589835,5040,5040,5040,5040,0
20241028,104200,29589835,5040,5040,5040,5040,0
20241028,104100,29589835,5040,5040,5040,5040,0
20241028,104000,29589835,5040,5040,5040,5040,0
20241028,103900,29589835,5040,5040,5040,5040,0
20241028,103800,29589835,5040,5040,5040,5040,0
20241028,103700,29589835,5040,5040,5040,5040,0
20241028,103600,29589835,5040,5040,5040,5040,0
20241028,103500,29589835,5040,5040,5040,5040,0
20241028,103400,29589835,5040,5040,5040,5040,0
20241028,103300,29589835,5040,5040,5040,5040,0
20241028,103200,29589835,5040,5040,5040,5040,0
20241028,103100,29589835,5040,5040,5040,5040,0
20241028,103000,29589835,5040,5040,5040,5040,0
20241028,102900,29589835,5040,5040,5040,5040,0
20241028,102800,29589835,5040,5040,5040,5040,0
20241028,102700,29589835,5040,5040,5040,5040,0
20241028,102600,29589835,5040,5040,5040,5040,0
20241028,102500,29589835,5040,5040,5040,5040,0
20241028,102400,29589835,5040,5040,5040,5040,0
20241028,102300,29589835,5040,5040,5040,5040,0
20241028,102200,29589835,5040,5040,5040,5040,0
20241028,102100,29589835,5040,5040,5040,5040,0
20241028,102000,29589835,5040,5040,5040,5040,0
20241028,101900,29589835,5040,5040,5040,5040,1
20241028,101800,29584795,5030,5030,5030,5030,0
20241028,101700,29584795,5030,5030,5030,5030,0
20241028,101600,29584795,5030,5030,5030,5030,96
20241028,101500,29101915,5030,5030,5030,5030,0
20241028,101400,29101915,5030,5030,5030,5030,0
20241028,101300,29101915,5030,5030,5030,5030,0
20241028,101200,29101915,5030,5030,5030,5030,0
20241028,101100,29101915,5030,5030,5030,5030,0
20241028,101000,29101915,5030,5030,5030,5030,0
20241028,100900,29101915,5030,5030,5030,5030,0
20241028,100800,29101915,5030,5030,5030,5030,0
20241028,100700,29101915,5030,5030,5030,5030,0
20241028,100600,29101915,5030,5030,5030,5030,0
20241028,100500,29101915,5030,5030,5030,5030,200
20241028,100400,28095915,5030,5030,5030,5030,0
20241028,100300,28095915,5030,5030,5030,5030,1
20241028,100200,28090885,5030,5030,5030,5030,0
20241028,100100,28090885,5030,5030,5030,5030,0
20241028,100000,28090885,5030,5030,5030,5030,0
20241028,095900,28090885,5030,5030,5030,5030,1
20241028,095800,28085855,5020,5020,5020,5020,0
20241028,095700,28085855,5020,5020,5020,5020,0
20241028,095600,28085855,5020,5020,5020,5020,0
20241028,095500,28085855,5020,5020,5020,5020,50
20241028,095400,27834855,5020,5020,5020,5020,56
20241028,095300,27553735,5010,5010,5010,5010,0
20241028,095200,27553735,5010,5010,5010,5010,0
20241028,095100,27553735,5010,5010,5010,5010,214
20241028,095000,26481595,5010,5010,5010,5010,1
20241028,094900,26476585,5010,5010,5010,5010,0
20241028,094800,26476585,5010,5010,5010,5010,12
20241028,094700,26416465,5010,5010,5010,5010,11
20241028,094600,26361355,5010,5010,5010,5010,15
20241028,094500,26286205,5010,5010,5010,5010,10
20241028,094400,26236105,5010,4985,5010,4985,2
20241028,094300,26226110,5000,5000,5000,5000,0
20241028,094200,26226110,5000,5000,5000,5000,77
20241028,094100,25841110,4985,4985,4985,4985,0
20241028,094000,25841110,4985,4985,4985,4985,0
20241028,093900,25841110,4985,4985,4985,4985,119
20241028,093800,25247895,4985,4985,4985,4985,1
20241028,093700,25242910,4985,4990,4990,4985,1027
20241028,093600,20123165,4985,4985,4985,4985,0
20241028,093500,20123165,4985,4985,4985,4985,0
20241028,093400,20123165,4985,4985,4985,4985,0
20241028,093300,20123165,4985,4985,4985,4985,1
20241028,093200,20118180,4990,4990,4990,4990,101
20241028,093100,19614190,4985,4985,4985,4985,148
20241028,093000,18876410,4995,4995,4995,4995,200
20241028,092900,17877410,4995,4995,4995,4995,23
20241028,092800,17762525,4985,4985,4985,4985,3045
20241028,092700,2583200,4985,4985,4985,4985,1
20241028,092600,2578215,4985,4985,4985,4985,0
20241028,092500,2578215,4985,4985,4985,4985,0
20241028,092400,2578215,4985,4985,4985,4985,10
20241028,092300,2528365,4985,4985,4985,4985,0
20241028,092200,2528365,4985,4985,4985,4985,0
20241028,092100,2528365,4985,4985,4985,4985,1
20241028,092000,2523380,4985,4985,4985,4985,0
20241028,091900,2523380,4985,4985,4985,4985,0
20241028,091800,2523380,4985,4985,4985,4985,0
20241028,091700,2523380,4985,4985,4985,4985,78
20241028,091600,2134550,5000,4985,5000,4985,124
20241028,091500,1514700,4990,4990,4990,4990,0
20241028,091400,1514700,4990,4990,4990,4990,23
20241028,091300,1399930,4985,4985,4985,4985,0
20241028,091200,1399930,4985,4985,4985,4985,0
20241028,091100,1399930,4985,4985,4985,4985,122
20241028,091000,791760,4980,4985,4985,4980,17
20241028,090900,707020,4985,4985,4985,4985,24
20241028,090800,587380,4985,4985,4985,4985,26
20241028,090700,457770,4980,4980,4980,4980,0
20241028,090600,457770,4980,4980,4980,4980,0
20241028,090500,457770,4980,4980,4980,4980,20
20241028,090400,358170,4980,4980,4980,4980,8
20241028,090300,318330,4970,4970,4970,4970,0
20241028,090200,318330,4970,4970,4970,4970,14
20241028,090100,248750,4975,4975,4975,4975,22
20241028,090000,139300,4975,4975,4975,4975,28