KissMeData/080010/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,195600,63678210,5250,5250,5250,5250,242
20241015,195500,63678210,5250,5250,5250,5250,0
20241015,195400,63678210,5250,5250,5250,5250,0
20241015,195300,63678210,5250,5250,5250,5250,0
20241015,195200,63678210,5250,5250,5250,5250,0
20241015,195100,63678210,5250,5250,5250,5250,0
20241015,195000,63678210,5250,5250,5250,5250,0
20241015,194900,63678210,5250,5250,5250,5250,0
20241015,194800,63678210,5250,5250,5250,5250,0
20241015,194700,63678210,5250,5250,5250,5250,0
20241015,194600,63678210,5250,5250,5250,5250,0
20241015,194500,63678210,5250,5250,5250,5250,0
20241015,194400,63678210,5250,5250,5250,5250,0
20241015,194300,63678210,5250,5250,5250,5250,0
20241015,194200,63678210,5250,5250,5250,5250,0
20241015,194100,63678210,5250,5250,5250,5250,0
20241015,194000,63678210,5250,5250,5250,5250,0
20241015,193900,63678210,5250,5250,5250,5250,0
20241015,193800,63678210,5250,5250,5250,5250,0
20241015,193700,63678210,5250,5250,5250,5250,0
20241015,193600,63678210,5250,5250,5250,5250,0
20241015,193500,63678210,5250,5250,5250,5250,0
20241015,193400,63678210,5250,5250,5250,5250,0
20241015,193300,63678210,5250,5250,5250,5250,0
20241015,193200,63678210,5250,5250,5250,5250,0
20241015,193100,63678210,5250,5250,5250,5250,0
20241015,193000,63678210,5250,5250,5250,5250,0
20241015,192900,63678210,5250,5250,5250,5250,0
20241015,192800,63678210,5250,5250,5250,5250,0
20241015,192700,63678210,5250,5250,5250,5250,0
20241015,192600,63678210,5250,5250,5250,5250,242
20241015,192500,63678210,5250,5250,5250,5250,0
20241015,192400,63678210,5250,5250,5250,5250,0
20241015,192300,63678210,5250,5250,5250,5250,0
20241015,192200,63678210,5250,5250,5250,5250,0
20241015,192100,63678210,5250,5250,5250,5250,0
20241015,192000,63678210,5250,5250,5250,5250,0
20241015,191900,63678210,5250,5250,5250,5250,0
20241015,191800,63678210,5250,5250,5250,5250,0
20241015,191700,63678210,5250,5250,5250,5250,0
20241015,191600,63678210,5250,5250,5250,5250,0
20241015,191500,63678210,5250,5250,5250,5250,0
20241015,191400,63678210,5250,5250,5250,5250,0
20241015,191300,63678210,5250,5250,5250,5250,0
20241015,191200,63678210,5250,5250,5250,5250,0
20241015,191100,63678210,5250,5250,5250,5250,0
20241015,191000,63678210,5250,5250,5250,5250,0
20241015,190900,63678210,5250,5250,5250,5250,0
20241015,190800,63678210,5250,5250,5250,5250,0
20241015,190700,63678210,5250,5250,5250,5250,0
20241015,190600,63678210,5250,5250,5250,5250,0
20241015,190500,63678210,5250,5250,5250,5250,0
20241015,190400,63678210,5250,5250,5250,5250,0
20241015,190300,63678210,5250,5250,5250,5250,0
20241015,190200,63678210,5250,5250,5250,5250,0
20241015,190100,63678210,5250,5250,5250,5250,0
20241015,190000,63678210,5250,5250,5250,5250,0
20241015,185900,63678210,5250,5250,5250,5250,0
20241015,185800,63678210,5250,5250,5250,5250,0
20241015,185700,63678210,5250,5250,5250,5250,0
20241015,185600,63678210,5250,5250,5250,5250,242
20241015,185500,63678210,5250,5250,5250,5250,0
20241015,185400,63678210,5250,5250,5250,5250,0
20241015,185300,63678210,5250,5250,5250,5250,0
20241015,185200,63678210,5250,5250,5250,5250,0
20241015,185100,63678210,5250,5250,5250,5250,0
20241015,185000,63678210,5250,5250,5250,5250,0
20241015,184900,63678210,5250,5250,5250,5250,0
20241015,184800,63678210,5250,5250,5250,5250,0
20241015,184700,63678210,5250,5250,5250,5250,0
20241015,184600,63678210,5250,5250,5250,5250,0
20241015,184500,63678210,5250,5250,5250,5250,0
20241015,184400,63678210,5250,5250,5250,5250,0
20241015,184300,63678210,5250,5250,5250,5250,0
20241015,184200,63678210,5250,5250,5250,5250,0
20241015,184100,63678210,5250,5250,5250,5250,0
20241015,184000,63678210,5250,5250,5250,5250,0
20241015,183900,63678210,5250,5250,5250,5250,0
20241015,183800,63678210,5250,5250,5250,5250,0
20241015,183700,63678210,5250,5250,5250,5250,0
20241015,183600,63678210,5250,5250,5250,5250,0
20241015,183500,63678210,5250,5250,5250,5250,0
20241015,183400,63678210,5250,5250,5250,5250,0
20241015,183300,63678210,5250,5250,5250,5250,0
20241015,183200,63678210,5250,5250,5250,5250,0
20241015,183100,63678210,5250,5250,5250,5250,0
20241015,183000,63678210,5250,5250,5250,5250,0
20241015,182900,63678210,5250,5250,5250,5250,0
20241015,182800,63678210,5250,5250,5250,5250,0
20241015,182700,63678210,5250,5250,5250,5250,0
20241015,182600,63678210,5250,5250,5250,5250,242
20241015,182500,63678210,5250,5250,5250,5250,0
20241015,182400,63678210,5250,5250,5250,5250,0
20241015,182300,63678210,5250,5250,5250,5250,0
20241015,182200,63678210,5250,5250,5250,5250,0
20241015,182100,63678210,5250,5250,5250,5250,0
20241015,182000,63678210,5250,5250,5250,5250,0
20241015,181900,63678210,5250,5250,5250,5250,0
20241015,181800,63678210,5250,5250,5250,5250,0
20241015,181700,63678210,5250,5250,5250,5250,0
20241015,181600,63678210,5250,5250,5250,5250,0
20241015,181500,63678210,5250,5250,5250,5250,0
20241015,181400,63678210,5250,5250,5250,5250,0
20241015,181300,63678210,5250,5250,5250,5250,0
20241015,181200,63678210,5250,5250,5250,5250,0
20241015,181100,63678210,5250,5250,5250,5250,0
20241015,181000,63678210,5250,5250,5250,5250,0
20241015,180900,63678210,5250,5250,5250,5250,0
20241015,180800,63678210,5250,5250,5250,5250,0
20241015,180700,63678210,5250,5250,5250,5250,0
20241015,180600,63678210,5250,5250,5250,5250,0
20241015,180500,63678210,5250,5250,5250,5250,0
20241015,180400,63678210,5250,5250,5250,5250,0
20241015,180300,63678210,5250,5250,5250,5250,0
20241015,180200,63678210,5250,5250,5250,5250,0
20241015,180100,63678210,5250,5250,5250,5250,0
20241015,180000,63678210,5250,5250,5250,5250,0
20241015,175900,63678210,5250,5250,5250,5250,0
20241015,175800,63678210,5250,5250,5250,5250,0
20241015,175700,63678210,5250,5250,5250,5250,0
20241015,175600,63678210,5250,5250,5250,5250,242
20241015,175500,63678210,5250,5250,5250,5250,0
20241015,175400,63678210,5250,5250,5250,5250,0
20241015,175300,63678210,5250,5250,5250,5250,0
20241015,175200,63678210,5250,5250,5250,5250,0
20241015,175100,63678210,5250,5250,5250,5250,0
20241015,175000,63678210,5250,5250,5250,5250,0
20241015,174900,63678210,5250,5250,5250,5250,0
20241015,174800,63678210,5250,5250,5250,5250,0
20241015,174700,63678210,5250,5250,5250,5250,0
20241015,174600,63678210,5250,5250,5250,5250,0
20241015,174500,63678210,5250,5250,5250,5250,0
20241015,174400,63678210,5250,5250,5250,5250,0
20241015,174300,63678210,5250,5250,5250,5250,0
20241015,174200,63678210,5250,5250,5250,5250,0
20241015,174100,63678210,5250,5250,5250,5250,0
20241015,174000,63678210,5250,5250,5250,5250,0
20241015,173900,63678210,5250,5250,5250,5250,0
20241015,173800,63678210,5250,5250,5250,5250,0
20241015,173700,63678210,5250,5250,5250,5250,0
20241015,173600,63678210,5250,5250,5250,5250,0
20241015,173500,63678210,5250,5250,5250,5250,0
20241015,173400,63678210,5250,5250,5250,5250,0
20241015,173300,63678210,5250,5250,5250,5250,0
20241015,173200,63678210,5250,5250,5250,5250,0
20241015,173100,63678210,5250,5250,5250,5250,0
20241015,173000,63678210,5250,5250,5250,5250,0
20241015,172900,63678210,5250,5250,5250,5250,0
20241015,172800,63678210,5250,5250,5250,5250,0
20241015,172700,63678210,5250,5250,5250,5250,0
20241015,172600,63678210,5250,5250,5250,5250,242
20241015,172500,63678210,5250,5250,5250,5250,0
20241015,172400,63678210,5250,5250,5250,5250,0
20241015,172300,63678210,5250,5250,5250,5250,0
20241015,172200,63678210,5250,5250,5250,5250,0
20241015,172100,63678210,5250,5250,5250,5250,0
20241015,172000,63678210,5250,5250,5250,5250,0
20241015,171900,63678210,5250,5250,5250,5250,0
20241015,171800,63678210,5250,5250,5250,5250,0
20241015,171700,63678210,5250,5250,5250,5250,0
20241015,171600,63678210,5250,5250,5250,5250,0
20241015,171500,63678210,5250,5250,5250,5250,0
20241015,171400,63678210,5250,5250,5250,5250,0
20241015,171300,63678210,5250,5250,5250,5250,0
20241015,171200,63678210,5250,5250,5250,5250,0
20241015,171100,63678210,5250,5250,5250,5250,0
20241015,171000,63678210,5250,5250,5250,5250,0
20241015,170900,63678210,5250,5250,5250,5250,0
20241015,170800,63678210,5250,5250,5250,5250,0
20241015,170700,63678210,5250,5250,5250,5250,0
20241015,170600,63678210,5250,5250,5250,5250,0
20241015,170500,63678210,5250,5250,5250,5250,0
20241015,170400,63678210,5250,5250,5250,5250,0
20241015,170300,63678210,5250,5250,5250,5250,0
20241015,170200,63678210,5250,5250,5250,5250,0
20241015,170100,63678210,5250,5250,5250,5250,0
20241015,170000,63678210,5250,5250,5250,5250,0
20241015,165900,63678210,5250,5250,5250,5250,0
20241015,165800,63678210,5250,5250,5250,5250,0
20241015,165700,63678210,5250,5250,5250,5250,0
20241015,165600,63678210,5250,5250,5250,5250,242
20241015,165500,63678210,5250,5250,5250,5250,0
20241015,165400,63678210,5250,5250,5250,5250,0
20241015,165300,63678210,5250,5250,5250,5250,0
20241015,165200,63678210,5250,5250,5250,5250,0
20241015,165100,63678210,5250,5250,5250,5250,0
20241015,165000,63678210,5250,5250,5250,5250,0
20241015,164900,63678210,5250,5250,5250,5250,0
20241015,164800,63678210,5250,5250,5250,5250,0
20241015,164700,63678210,5250,5250,5250,5250,0
20241015,164600,63678210,5250,5250,5250,5250,0
20241015,164500,63678210,5250,5250,5250,5250,0
20241015,164400,63678210,5250,5250,5250,5250,0
20241015,164300,63678210,5250,5250,5250,5250,0
20241015,164200,63678210,5250,5250,5250,5250,0
20241015,164100,63678210,5250,5250,5250,5250,0
20241015,164000,63678210,5250,5250,5250,5250,0
20241015,163900,63678210,5250,5250,5250,5250,0
20241015,163800,63678210,5250,5250,5250,5250,0
20241015,163700,63678210,5250,5250,5250,5250,0
20241015,163600,63678210,5250,5250,5250,5250,0
20241015,163500,63678210,5250,5250,5250,5250,0
20241015,163400,63678210,5250,5250,5250,5250,0
20241015,163300,63678210,5250,5250,5250,5250,0
20241015,163200,63678210,5250,5250,5250,5250,0
20241015,163100,63678210,5250,5250,5250,5250,0
20241015,163000,63678210,5250,5250,5250,5250,0
20241015,162900,63678210,5250,5250,5250,5250,0
20241015,162800,63678210,5250,5250,5250,5250,0
20241015,162700,63678210,5250,5250,5250,5250,0
20241015,162600,63678210,5250,5250,5250,5250,242
20241015,162500,63678210,5250,5250,5250,5250,0
20241015,162400,63678210,5250,5250,5250,5250,0
20241015,162300,63678210,5250,5250,5250,5250,0
20241015,162200,63678210,5250,5250,5250,5250,0
20241015,162100,63678210,5250,5250,5250,5250,0
20241015,162000,63678210,5250,5250,5250,5250,0
20241015,161900,63678210,5250,5250,5250,5250,0
20241015,161800,63678210,5250,5250,5250,5250,0
20241015,161700,63678210,5250,5250,5250,5250,0
20241015,161600,63678210,5250,5250,5250,5250,0
20241015,161500,63678210,5250,5250,5250,5250,0
20241015,161400,63678210,5250,5250,5250,5250,0
20241015,161300,63678210,5250,5250,5250,5250,0
20241015,161200,63678210,5250,5250,5250,5250,0
20241015,161100,63678210,5250,5250,5250,5250,0
20241015,161000,63678210,5250,5250,5250,5250,0
20241015,160900,63678210,5250,5250,5250,5250,0
20241015,160800,63678210,5250,5250,5250,5250,0
20241015,160700,63678210,5250,5250,5250,5250,0
20241015,160600,63678210,5250,5250,5250,5250,0
20241015,160500,63678210,5250,5250,5250,5250,0
20241015,160400,63678210,5250,5250,5250,5250,0
20241015,160300,63678210,5250,5250,5250,5250,0
20241015,160200,63678210,5250,5250,5250,5250,0
20241015,160100,63678210,5250,5250,5250,5250,0
20241015,160000,63678210,5250,5250,5250,5250,0
20241015,155900,63678210,5250,5250,5250,5250,0
20241015,155800,63678210,5250,5250,5250,5250,0
20241015,155700,63678210,5250,5250,5250,5250,0
20241015,155600,63678210,5250,5250,5250,5250,242
20241015,155500,63678210,5250,5250,5250,5250,0
20241015,155400,63678210,5250,5250,5250,5250,0
20241015,155300,63678210,5250,5250,5250,5250,0
20241015,155200,63678210,5250,5250,5250,5250,0
20241015,155100,63678210,5250,5250,5250,5250,0
20241015,155000,63678210,5250,5250,5250,5250,0
20241015,154900,63678210,5250,5250,5250,5250,0
20241015,154800,63678210,5250,5250,5250,5250,0
20241015,154700,63678210,5250,5250,5250,5250,0
20241015,154600,63678210,5250,5250,5250,5250,0
20241015,154500,63678210,5250,5250,5250,5250,0
20241015,154400,63678210,5250,5250,5250,5250,0
20241015,154300,63678210,5250,5250,5250,5250,0
20241015,154200,63678210,5250,5250,5250,5250,0
20241015,154100,63678210,5250,5250,5250,5250,0
20241015,154000,63678210,5250,5250,5250,5250,0
20241015,153900,63678210,5250,5250,5250,5250,0
20241015,153800,63678210,5250,5250,5250,5250,0
20241015,153700,63678210,5250,5250,5250,5250,0
20241015,153600,63678210,5250,5250,5250,5250,0
20241015,153500,63678210,5250,5250,5250,5250,0
20241015,153400,63678210,5250,5250,5250,5250,0
20241015,153300,63678210,5250,5250,5250,5250,0
20241015,153200,63678210,5250,5250,5250,5250,0
20241015,153100,63678210,5250,5250,5250,5250,0
20241015,153000,63678210,5250,5250,5250,5250,242
20241015,152900,62407710,5250,5250,5250,5250,0
20241015,152800,62407710,5250,5250,5250,5250,0
20241015,152700,62407710,5250,5250,5250,5250,0
20241015,152600,62407710,5250,5250,5250,5250,0
20241015,152500,62407710,5250,5250,5250,5250,0
20241015,152400,62407710,5250,5250,5250,5250,0
20241015,152300,62407710,5250,5250,5250,5250,0
20241015,152200,62407710,5250,5250,5250,5250,0
20241015,152100,62407710,5250,5250,5250,5250,0
20241015,152000,62407710,5250,5250,5250,5250,0
20241015,151900,62407710,5250,5240,5250,5240,5
20241015,151800,62381500,5240,5240,5240,5240,0
20241015,151700,62381500,5240,5240,5240,5240,0
20241015,151600,62381500,5240,5240,5240,5240,1
20241015,151500,62376260,5240,5240,5240,5240,95
20241015,151400,61878460,5240,5240,5240,5240,5
20241015,151300,61852260,5240,5240,5240,5240,0
20241015,151200,61852260,5240,5240,5240,5240,0
20241015,151100,61852260,5240,5240,5240,5240,0
20241015,151000,61852260,5240,5240,5240,5240,2
20241015,150900,61841780,5230,5230,5230,5230,99
20241015,150800,61324010,5230,5230,5230,5230,0
20241015,150700,61324010,5230,5230,5230,5230,0
20241015,150600,61324010,5230,5230,5230,5230,0
20241015,150500,61324010,5230,5230,5230,5230,0
20241015,150400,61324010,5230,5230,5230,5230,0
20241015,150300,61324010,5230,5230,5230,5230,0
20241015,150200,61324010,5230,5230,5230,5230,0
20241015,150100,61324010,5230,5230,5230,5230,0
20241015,150000,61324010,5230,5230,5230,5230,0
20241015,145900,61324010,5230,5230,5230,5230,0
20241015,145800,61324010,5230,5230,5230,5230,203
20241015,145700,60262320,5220,5220,5220,5220,0
20241015,145600,60262320,5220,5220,5220,5220,0
20241015,145500,60262320,5220,5220,5220,5220,0
20241015,145400,60262320,5220,5220,5220,5220,0
20241015,145300,60262320,5220,5220,5220,5220,0
20241015,145200,60262320,5220,5220,5220,5220,0
20241015,145100,60262320,5220,5220,5220,5220,4
20241015,145000,60241440,5200,5200,5200,5200,0
20241015,144900,60241440,5200,5200,5200,5200,0
20241015,144800,60241440,5200,5200,5200,5200,0
20241015,144700,60241440,5200,5200,5200,5200,665
20241015,144600,56783440,5210,5210,5210,5210,9
20241015,144500,56736550,5210,5210,5210,5210,0
20241015,144400,56736550,5210,5210,5210,5210,170
20241015,144300,55850850,5210,5210,5210,5210,0
20241015,144200,55850850,5210,5210,5210,5210,0
20241015,144100,55850850,5210,5210,5210,5210,5
20241015,144000,55824800,5210,5210,5210,5210,0
20241015,143900,55824800,5210,5210,5210,5210,0
20241015,143800,55824800,5210,5210,5210,5210,385
20241015,143700,53818950,5210,5210,5210,5210,0
20241015,143600,53818950,5210,5220,5220,5210,1100
20241015,143500,48085840,5230,5230,5230,5230,0
20241015,143400,48085840,5230,5230,5230,5230,0
20241015,143300,48085840,5230,5230,5230,5230,10
20241015,143200,48033540,5240,5240,5240,5240,0
20241015,143100,48033540,5240,5240,5240,5240,0
20241015,143000,48033540,5240,5240,5240,5240,0
20241015,142900,48033540,5240,5240,5240,5240,0
20241015,142800,48033540,5240,5240,5240,5240,0
20241015,142700,48033540,5240,5240,5240,5240,0
20241015,142600,48033540,5240,5240,5240,5240,0
20241015,142500,48033540,5240,5240,5240,5240,0
20241015,142400,48033540,5240,5240,5240,5240,0
20241015,142300,48033540,5240,5240,5240,5240,0
20241015,142200,48033540,5240,5240,5240,5240,0
20241015,142100,48033540,5240,5230,5240,5230,7
20241015,142000,47996920,5220,5220,5220,5220,7
20241015,141900,47960380,5230,5230,5230,5230,0
20241015,141800,47960380,5230,5230,5230,5230,0
20241015,141700,47960380,5230,5230,5230,5230,0
20241015,141600,47960380,5230,5230,5230,5230,0
20241015,141500,47960380,5230,5230,5230,5230,0
20241015,141400,47960380,5230,5230,5230,5230,0
20241015,141300,47960380,5230,5230,5230,5230,0
20241015,141200,47960380,5230,5230,5230,5230,1
20241015,141100,47955150,5220,5220,5220,5220,0
20241015,141000,47955150,5220,5220,5220,5220,0
20241015,140900,47955150,5220,5220,5220,5220,0
20241015,140800,47955150,5220,5220,5220,5220,72
20241015,140700,47579310,5230,5230,5230,5230,0
20241015,140600,47579310,5230,5230,5230,5230,0
20241015,140500,47579310,5230,5230,5230,5230,0
20241015,140400,47579310,5230,5230,5230,5230,0
20241015,140300,47579310,5230,5230,5230,5230,0
20241015,140200,47579310,5230,5230,5230,5230,0
20241015,140100,47579310,5230,5230,5230,5230,0
20241015,140000,47579310,5230,5230,5230,5230,0
20241015,135900,47579310,5230,5230,5230,5230,0
20241015,135800,47579310,5230,5230,5230,5230,0
20241015,135700,47579310,5230,5230,5230,5230,0
20241015,135600,47579310,5230,5230,5230,5230,0
20241015,135500,47579310,5230,5230,5230,5230,0
20241015,135400,47579310,5230,5230,5230,5230,2
20241015,135300,47568850,5230,5230,5230,5230,0
20241015,135200,47568850,5230,5230,5230,5230,0
20241015,135100,47568850,5230,5230,5230,5230,0
20241015,135000,47568850,5230,5230,5230,5230,0
20241015,134900,47568850,5230,5230,5230,5230,0
20241015,134800,47568850,5230,5230,5230,5230,0
20241015,134700,47568850,5230,5230,5230,5230,11
20241015,134600,47511320,5240,5240,5240,5240,0
20241015,134500,47511320,5240,5240,5240,5240,0
20241015,134400,47511320,5240,5240,5240,5240,0
20241015,134300,47511320,5240,5240,5240,5240,0
20241015,134200,47511320,5240,5240,5240,5240,0
20241015,134100,47511320,5240,5240,5240,5240,0
20241015,134000,47511320,5240,5240,5240,5240,0
20241015,133900,47511320,5240,5240,5240,5240,0
20241015,133800,47511320,5240,5240,5240,5240,0
20241015,133700,47511320,5240,5240,5240,5240,0
20241015,133600,47511320,5240,5240,5240,5240,0
20241015,133500,47511320,5240,5240,5240,5240,0
20241015,133400,47511320,5240,5240,5240,5240,9
20241015,133300,47464160,5240,5240,5240,5240,0
20241015,133200,47464160,5240,5240,5240,5240,0
20241015,133100,47464160,5240,5240,5240,5240,0
20241015,133000,47464160,5240,5240,5240,5240,20
20241015,132900,47359360,5240,5240,5240,5240,0
20241015,132800,47359360,5240,5240,5240,5240,50
20241015,132700,47097360,5240,5240,5240,5240,0
20241015,132600,47097360,5240,5240,5240,5240,0
20241015,132500,47097360,5240,5240,5240,5240,0
20241015,132400,47097360,5240,5240,5240,5240,0
20241015,132300,47097360,5240,5240,5240,5240,0
20241015,132200,47097360,5240,5240,5240,5240,0
20241015,132100,47097360,5240,5240,5240,5240,0
20241015,132000,47097360,5240,5240,5240,5240,0
20241015,131900,47097360,5240,5240,5240,5240,0
20241015,131800,47097360,5240,5240,5240,5240,0
20241015,131700,47097360,5240,5240,5240,5240,0
20241015,131600,47097360,5240,5240,5240,5240,0
20241015,131500,47097360,5240,5240,5240,5240,0
20241015,131400,47097360,5240,5240,5240,5240,0
20241015,131300,47097360,5240,5240,5240,5240,0
20241015,131200,47097360,5240,5240,5240,5240,1
20241015,131100,47092120,5230,5230,5230,5230,0
20241015,131000,47092120,5230,5230,5230,5230,0
20241015,130900,47092120,5230,5230,5230,5230,0
20241015,130800,47092120,5230,5230,5230,5230,50
20241015,130700,46830620,5230,5230,5230,5230,0
20241015,130600,46830620,5230,5230,5230,5230,0
20241015,130500,46830620,5230,5230,5230,5230,0
20241015,130400,46830620,5230,5230,5230,5230,0
20241015,130300,46830620,5230,5230,5230,5230,0
20241015,130200,46830620,5230,5230,5230,5230,0
20241015,130100,46830620,5230,5230,5230,5230,0
20241015,130000,46830620,5230,5230,5230,5230,32
20241015,125900,46663260,5240,5240,5240,5240,0
20241015,125800,46663260,5240,5240,5240,5240,0
20241015,125700,46663260,5240,5240,5240,5240,0
20241015,125600,46663260,5240,5240,5240,5240,0
20241015,125500,46663260,5240,5240,5240,5240,0
20241015,125400,46663260,5240,5240,5240,5240,0
20241015,125300,46663260,5240,5240,5240,5240,5
20241015,125200,46637060,5240,5240,5240,5240,0
20241015,125100,46637060,5240,5240,5240,5240,0
20241015,125000,46637060,5240,5240,5240,5240,0
20241015,124900,46637060,5240,5240,5240,5240,0
20241015,124800,46637060,5240,5240,5240,5240,0
20241015,124700,46637060,5240,5240,5240,5240,0
20241015,124600,46637060,5240,5240,5240,5240,0
20241015,124500,46637060,5240,5240,5240,5240,1
20241015,124400,46631820,5240,5240,5240,5240,0
20241015,124300,46631820,5240,5240,5240,5240,7
20241015,124200,46595140,5240,5240,5240,5240,0
20241015,124100,46595140,5240,5240,5240,5240,0
20241015,124000,46595140,5240,5240,5240,5240,1
20241015,123900,46589900,5220,5270,5270,5220,3000
20241015,123800,30902500,5280,5270,5280,5270,466
20241015,123700,28446670,5270,5270,5270,5270,0
20241015,123600,28446670,5270,5270,5270,5270,1025
20241015,123500,23044920,5270,5270,5270,5270,0
20241015,123400,23044920,5270,5270,5270,5270,100
20241015,123300,22517920,5270,5270,5270,5270,0
20241015,123200,22517920,5270,5270,5270,5270,1
20241015,123100,22512650,5270,5270,5270,5270,0
20241015,123000,22512650,5270,5270,5270,5270,0
20241015,122900,22512650,5270,5270,5270,5270,0
20241015,122800,22512650,5270,5270,5270,5270,0
20241015,122700,22512650,5270,5270,5270,5270,0
20241015,122600,22512650,5270,5270,5270,5270,0
20241015,122500,22512650,5270,5270,5270,5270,0
20241015,122400,22512650,5270,5270,5270,5270,0
20241015,122300,22512650,5270,5270,5270,5270,0
20241015,122200,22512650,5270,5270,5270,5270,0
20241015,122100,22512650,5270,5270,5270,5270,0
20241015,122000,22512650,5270,5270,5270,5270,0
20241015,121900,22512650,5270,5270,5270,5270,0
20241015,121800,22512650,5270,5270,5270,5270,0
20241015,121700,22512650,5270,5270,5270,5270,0
20241015,121600,22512650,5270,5270,5270,5270,0
20241015,121500,22512650,5270,5270,5270,5270,0
20241015,121400,22512650,5270,5270,5270,5270,0
20241015,121300,22512650,5270,5270,5270,5270,0
20241015,121200,22512650,5270,5270,5270,5270,0
20241015,121100,22512650,5270,5270,5270,5270,0
20241015,121000,22512650,5270,5270,5270,5270,0
20241015,120900,22512650,5270,5270,5270,5270,0
20241015,120800,22512650,5270,5250,5270,5250,19
20241015,120700,22412790,5260,5260,5260,5260,1
20241015,120600,22407530,5250,5250,5250,5250,0
20241015,120500,22407530,5250,5250,5250,5250,0
20241015,120400,22407530,5250,5250,5250,5250,0
20241015,120300,22407530,5250,5250,5250,5250,169
20241015,120200,21520280,5260,5260,5260,5260,0
20241015,120100,21520280,5260,5260,5260,5260,0
20241015,120000,21520280,5260,5260,5260,5260,0
20241015,115900,21520280,5260,5260,5260,5260,0
20241015,115800,21520280,5260,5260,5260,5260,0
20241015,115700,21520280,5260,5260,5260,5260,0
20241015,115600,21520280,5260,5260,5260,5260,0
20241015,115500,21520280,5260,5260,5260,5260,0
20241015,115400,21520280,5260,5260,5260,5260,0
20241015,115300,21520280,5260,5260,5260,5260,0
20241015,115200,21520280,5260,5260,5260,5260,0
20241015,115100,21520280,5260,5260,5260,5260,0
20241015,115000,21520280,5260,5260,5260,5260,0
20241015,114900,21520280,5260,5260,5260,5260,0
20241015,114800,21520280,5260,5260,5260,5260,0
20241015,114700,21520280,5260,5260,5260,5260,0
20241015,114600,21520280,5260,5260,5260,5260,0
20241015,114500,21520280,5260,5260,5260,5260,0
20241015,114400,21520280,5260,5260,5260,5260,0
20241015,114300,21520280,5260,5260,5260,5260,0
20241015,114200,21520280,5260,5260,5260,5260,0
20241015,114100,21520280,5260,5260,5260,5260,0
20241015,114000,21520280,5260,5260,5260,5260,0
20241015,113900,21520280,5260,5260,5260,5260,1
20241015,113800,21515020,5260,5260,5260,5260,0
20241015,113700,21515020,5260,5260,5260,5260,0
20241015,113600,21515020,5260,5260,5260,5260,0
20241015,113500,21515020,5260,5260,5260,5260,0
20241015,113400,21515020,5260,5260,5260,5260,0
20241015,113300,21515020,5260,5260,5260,5260,0
20241015,113200,21515020,5260,5260,5260,5260,0
20241015,113100,21515020,5260,5260,5260,5260,1
20241015,113000,21509760,5230,5230,5230,5230,0
20241015,112900,21509760,5230,5230,5230,5230,0
20241015,112800,21509760,5230,5230,5230,5230,0
20241015,112700,21509760,5230,5230,5230,5230,0
20241015,112600,21509760,5230,5230,5230,5230,0
20241015,112500,21509760,5230,5230,5230,5230,0
20241015,112400,21509760,5230,5230,5230,5230,0
20241015,112300,21509760,5230,5230,5230,5230,1
20241015,112200,21504530,5230,5230,5230,5230,1
20241015,112100,21499300,5260,5260,5260,5260,0
20241015,112000,21499300,5260,5260,5260,5260,0
20241015,111900,21499300,5260,5260,5260,5260,0
20241015,111800,21499300,5260,5260,5260,5260,0
20241015,111700,21499300,5260,5260,5260,5260,0
20241015,111600,21499300,5260,5260,5260,5260,0
20241015,111500,21499300,5260,5260,5260,5260,0
20241015,111400,21499300,5260,5260,5260,5260,2
20241015,111300,21488780,5250,5260,5260,5250,4
20241015,111200,21467770,5250,5250,5250,5250,7
20241015,111100,21431020,5250,5250,5250,5250,0
20241015,111000,21431020,5250,5250,5250,5250,0
20241015,110900,21431020,5250,5250,5250,5250,0
20241015,110800,21431020,5250,5250,5250,5250,0
20241015,110700,21431020,5250,5250,5250,5250,0
20241015,110600,21431020,5250,5250,5250,5250,0
20241015,110500,21431020,5250,5250,5250,5250,0
20241015,110400,21431020,5250,5250,5250,5250,4
20241015,110300,21410020,5240,5240,5240,5240,0
20241015,110200,21410020,5240,5240,5240,5240,5
20241015,110100,21383820,5240,5240,5240,5240,0
20241015,110000,21383820,5240,5240,5240,5240,0
20241015,105900,21383820,5240,5240,5240,5240,0
20241015,105800,21383820,5240,5240,5240,5240,0
20241015,105700,21383820,5240,5240,5240,5240,0
20241015,105600,21383820,5240,5240,5240,5240,0
20241015,105500,21383820,5240,5240,5240,5240,0
20241015,105400,21383820,5240,5240,5240,5240,0
20241015,105300,21383820,5240,5240,5240,5240,0
20241015,105200,21383820,5240,5240,5240,5240,0
20241015,105100,21383820,5240,5240,5240,5240,0
20241015,105000,21383820,5240,5240,5240,5240,0
20241015,104900,21383820,5240,5240,5240,5240,0
20241015,104800,21383820,5240,5240,5240,5240,0
20241015,104700,21383820,5240,5240,5240,5240,0
20241015,104600,21383820,5240,5240,5240,5240,0
20241015,104500,21383820,5240,5240,5240,5240,0
20241015,104400,21383820,5240,5240,5240,5240,0
20241015,104300,21383820,5240,5240,5240,5240,0
20241015,104200,21383820,5240,5240,5240,5240,35
20241015,104100,21200420,5230,5230,5230,5230,0
20241015,104000,21200420,5230,5230,5230,5230,0
20241015,103900,21200420,5230,5230,5230,5230,0
20241015,103800,21200420,5230,5230,5230,5230,0
20241015,103700,21200420,5230,5230,5230,5230,0
20241015,103600,21200420,5230,5230,5230,5230,0
20241015,103500,21200420,5230,5230,5230,5230,2
20241015,103400,21189960,5230,5230,5230,5230,0
20241015,103300,21189960,5230,5230,5230,5230,0
20241015,103200,21189960,5230,5230,5230,5230,0
20241015,103100,21189960,5230,5230,5230,5230,0
20241015,103000,21189960,5230,5230,5230,5230,0
20241015,102900,21189960,5230,5230,5240,5230,267
20241015,102800,19791550,5230,5230,5230,5230,0
20241015,102700,19791550,5230,5230,5230,5230,0
20241015,102600,19791550,5230,5230,5230,5230,0
20241015,102500,19791550,5230,5230,5230,5230,0
20241015,102400,19791550,5230,5230,5230,5230,0
20241015,102300,19791550,5230,5230,5230,5230,0
20241015,102200,19791550,5230,5230,5230,5230,0
20241015,102100,19791550,5230,5230,5230,5230,0
20241015,102000,19791550,5230,5230,5230,5230,0
20241015,101900,19791550,5230,5230,5230,5230,0
20241015,101800,19791550,5230,5230,5230,5230,0
20241015,101700,19791550,5230,5230,5230,5230,0
20241015,101600,19791550,5230,5230,5230,5230,0
20241015,101500,19791550,5230,5230,5230,5230,0
20241015,101400,19791550,5230,5230,5230,5230,0
20241015,101300,19791550,5230,5230,5230,5230,0
20241015,101200,19791550,5230,5230,5230,5230,0
20241015,101100,19791550,5230,5230,5230,5230,1
20241015,101000,19786320,5240,5240,5240,5240,0
20241015,100900,19786320,5240,5240,5240,5240,0
20241015,100800,19786320,5240,5240,5240,5240,0
20241015,100700,19786320,5240,5240,5240,5240,0
20241015,100600,19786320,5240,5240,5240,5240,0
20241015,100500,19786320,5240,5240,5240,5240,0
20241015,100400,19786320,5240,5240,5240,5240,0
20241015,100300,19786320,5240,5240,5240,5240,0
20241015,100200,19786320,5240,5240,5240,5240,0
20241015,100100,19786320,5240,5240,5240,5240,0
20241015,100000,19786320,5240,5240,5240,5240,20
20241015,095900,19681520,5240,5240,5240,5240,0
20241015,095800,19681520,5240,5240,5240,5240,0
20241015,095700,19681520,5240,5240,5240,5240,0
20241015,095600,19681520,5240,5240,5240,5240,0
20241015,095500,19681520,5240,5240,5240,5240,0
20241015,095400,19681520,5240,5240,5240,5240,0
20241015,095300,19681520,5240,5240,5240,5240,0
20241015,095200,19681520,5240,5240,5240,5240,4
20241015,095100,19660560,5240,5230,5240,5230,40
20241015,095000,19451320,5230,5230,5230,5230,0
20241015,094900,19451320,5230,5230,5230,5230,0
20241015,094800,19451320,5230,5230,5230,5230,0
20241015,094700,19451320,5230,5230,5230,5230,0
20241015,094600,19451320,5230,5230,5230,5230,0
20241015,094500,19451320,5230,5230,5230,5230,0
20241015,094400,19451320,5230,5230,5230,5230,0
20241015,094300,19451320,5230,5230,5230,5230,0
20241015,094200,19451320,5230,5230,5230,5230,0
20241015,094100,19451320,5230,5210,5230,5210,361
20241015,094000,17570290,5220,5220,5220,5220,0
20241015,093900,17570290,5220,5220,5220,5220,0
20241015,093800,17570290,5220,5220,5220,5220,500
20241015,093700,14960290,5220,5220,5220,5220,1
20241015,093600,14955070,5200,5200,5200,5200,111
20241015,093500,14377870,5230,5230,5230,5230,1
20241015,093400,14372640,5200,5200,5200,5200,0
20241015,093300,14372640,5200,5200,5200,5200,0
20241015,093200,14372640,5200,5210,5210,5200,1000
20241015,093100,9163640,5240,5240,5240,5240,0
20241015,093000,9163640,5240,5240,5240,5240,0
20241015,092900,9163640,5240,5240,5240,5240,0
20241015,092800,9163640,5240,5240,5240,5240,0
20241015,092700,9163640,5240,5240,5240,5240,0
20241015,092600,9163640,5240,5240,5240,5240,0
20241015,092500,9163640,5240,5240,5240,5240,0
20241015,092400,9163640,5240,5240,5240,5240,1
20241015,092300,9158400,5210,5210,5210,5210,0
20241015,092200,9158400,5210,5210,5210,5200,289
20241015,092100,7653430,5230,5220,5230,5210,1177
20241015,092000,1517500,5230,5230,5230,5230,0
20241015,091900,1517500,5230,5230,5230,5230,0
20241015,091800,1517500,5230,5230,5230,5230,3
20241015,091700,1501810,5230,5230,5230,5230,0
20241015,091600,1501810,5230,5230,5230,5230,1
20241015,091500,1496580,5230,5230,5230,5230,1
20241015,091400,1491350,5220,5220,5220,5220,10
20241015,091300,1439150,5220,5230,5230,5220,14
20241015,091200,1365980,5210,5210,5210,5210,0
20241015,091100,1365980,5210,5210,5210,5210,0
20241015,091000,1365980,5210,5210,5210,5210,222
20241015,090900,209360,5240,5240,5240,5240,0
20241015,090800,209360,5240,5240,5240,5240,1
20241015,090700,204120,5240,5240,5240,5240,0
20241015,090600,204120,5240,5240,5240,5240,0
20241015,090500,204120,5240,5240,5240,5240,10
20241015,090400,151720,5240,5240,5240,5240,2
20241015,090300,141240,5240,5240,5240,5240,0
20241015,090200,141240,5240,5240,5240,5240,0
20241015,090100,141240,5240,5240,5240,5240,1
20241015,090000,136000,5240,5230,5240,5230,26