KissMeData/045340/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,193000,76452860,5180,5180,5180,5180,988
20241015,192900,76452860,5180,5180,5180,5180,0
20241015,192800,76452860,5180,5180,5180,5180,0
20241015,192700,76452860,5180,5180,5180,5180,0
20241015,192600,76452860,5180,5180,5180,5180,0
20241015,192500,76452860,5180,5180,5180,5180,0
20241015,192400,76452860,5180,5180,5180,5180,0
20241015,192300,76452860,5180,5180,5180,5180,0
20241015,192200,76452860,5180,5180,5180,5180,0
20241015,192100,76452860,5180,5180,5180,5180,0
20241015,192000,76452860,5180,5180,5180,5180,0
20241015,191900,76452860,5180,5180,5180,5180,0
20241015,191800,76452860,5180,5180,5180,5180,0
20241015,191700,76452860,5180,5180,5180,5180,0
20241015,191600,76452860,5180,5180,5180,5180,0
20241015,191500,76452860,5180,5180,5180,5180,0
20241015,191400,76452860,5180,5180,5180,5180,0
20241015,191300,76452860,5180,5180,5180,5180,0
20241015,191200,76452860,5180,5180,5180,5180,0
20241015,191100,76452860,5180,5180,5180,5180,0
20241015,191000,76452860,5180,5180,5180,5180,0
20241015,190900,76452860,5180,5180,5180,5180,0
20241015,190800,76452860,5180,5180,5180,5180,0
20241015,190700,76452860,5180,5180,5180,5180,0
20241015,190600,76452860,5180,5180,5180,5180,0
20241015,190500,76452860,5180,5180,5180,5180,0
20241015,190400,76452860,5180,5180,5180,5180,0
20241015,190300,76452860,5180,5180,5180,5180,0
20241015,190200,76452860,5180,5180,5180,5180,0
20241015,190100,76452860,5180,5180,5180,5180,0
20241015,190000,76452860,5180,5180,5180,5180,988
20241015,185900,76452860,5180,5180,5180,5180,0
20241015,185800,76452860,5180,5180,5180,5180,0
20241015,185700,76452860,5180,5180,5180,5180,0
20241015,185600,76452860,5180,5180,5180,5180,0
20241015,185500,76452860,5180,5180,5180,5180,0
20241015,185400,76452860,5180,5180,5180,5180,0
20241015,185300,76452860,5180,5180,5180,5180,0
20241015,185200,76452860,5180,5180,5180,5180,0
20241015,185100,76452860,5180,5180,5180,5180,0
20241015,185000,76452860,5180,5180,5180,5180,0
20241015,184900,76452860,5180,5180,5180,5180,0
20241015,184800,76452860,5180,5180,5180,5180,0
20241015,184700,76452860,5180,5180,5180,5180,0
20241015,184600,76452860,5180,5180,5180,5180,0
20241015,184500,76452860,5180,5180,5180,5180,0
20241015,184400,76452860,5180,5180,5180,5180,0
20241015,184300,76452860,5180,5180,5180,5180,0
20241015,184200,76452860,5180,5180,5180,5180,0
20241015,184100,76452860,5180,5180,5180,5180,0
20241015,184000,76452860,5180,5180,5180,5180,0
20241015,183900,76452860,5180,5180,5180,5180,0
20241015,183800,76452860,5180,5180,5180,5180,0
20241015,183700,76452860,5180,5180,5180,5180,0
20241015,183600,76452860,5180,5180,5180,5180,0
20241015,183500,76452860,5180,5180,5180,5180,0
20241015,183400,76452860,5180,5180,5180,5180,0
20241015,183300,76452860,5180,5180,5180,5180,0
20241015,183200,76452860,5180,5180,5180,5180,0
20241015,183100,76452860,5180,5180,5180,5180,0
20241015,183000,76452860,5180,5180,5180,5180,988
20241015,182900,76452860,5180,5180,5180,5180,0
20241015,182800,76452860,5180,5180,5180,5180,0
20241015,182700,76452860,5180,5180,5180,5180,0
20241015,182600,76452860,5180,5180,5180,5180,0
20241015,182500,76452860,5180,5180,5180,5180,0
20241015,182400,76452860,5180,5180,5180,5180,0
20241015,182300,76452860,5180,5180,5180,5180,0
20241015,182200,76452860,5180,5180,5180,5180,0
20241015,182100,76452860,5180,5180,5180,5180,0
20241015,182000,76452860,5180,5180,5180,5180,0
20241015,181900,76452860,5180,5180,5180,5180,0
20241015,181800,76452860,5180,5180,5180,5180,0
20241015,181700,76452860,5180,5180,5180,5180,0
20241015,181600,76452860,5180,5180,5180,5180,0
20241015,181500,76452860,5180,5180,5180,5180,0
20241015,181400,76452860,5180,5180,5180,5180,0
20241015,181300,76452860,5180,5180,5180,5180,0
20241015,181200,76452860,5180,5180,5180,5180,0
20241015,181100,76452860,5180,5180,5180,5180,0
20241015,181000,76452860,5180,5180,5180,5180,0
20241015,180900,76452860,5180,5180,5180,5180,0
20241015,180800,76452860,5180,5180,5180,5180,0
20241015,180700,76452860,5180,5180,5180,5180,0
20241015,180600,76452860,5180,5180,5180,5180,0
20241015,180500,76452860,5180,5180,5180,5180,0
20241015,180400,76452860,5180,5180,5180,5180,0
20241015,180300,76452860,5180,5180,5180,5180,0
20241015,180200,76452860,5180,5180,5180,5180,0
20241015,180100,76452860,5180,5180,5180,5180,0
20241015,180000,76452860,5180,5180,5180,5180,988
20241015,175900,76452860,5180,5180,5180,5180,0
20241015,175800,76452860,5180,5180,5180,5180,0
20241015,175700,76452860,5180,5180,5180,5180,0
20241015,175600,76452860,5180,5180,5180,5180,0
20241015,175500,76452860,5180,5180,5180,5180,0
20241015,175400,76452860,5180,5180,5180,5180,0
20241015,175300,76452860,5180,5180,5180,5180,0
20241015,175200,76452860,5180,5180,5180,5180,0
20241015,175100,76452860,5180,5180,5180,5180,0
20241015,175000,76452860,5180,5180,5180,5180,0
20241015,174900,76452860,5180,5180,5180,5180,0
20241015,174800,76452860,5180,5180,5180,5180,0
20241015,174700,76452860,5180,5180,5180,5180,0
20241015,174600,76452860,5180,5180,5180,5180,0
20241015,174500,76452860,5180,5180,5180,5180,0
20241015,174400,76452860,5180,5180,5180,5180,0
20241015,174300,76452860,5180,5180,5180,5180,0
20241015,174200,76452860,5180,5180,5180,5180,0
20241015,174100,76452860,5180,5180,5180,5180,0
20241015,174000,76452860,5180,5180,5180,5180,0
20241015,173900,76452860,5180,5180,5180,5180,0
20241015,173800,76452860,5180,5180,5180,5180,0
20241015,173700,76452860,5180,5180,5180,5180,0
20241015,173600,76452860,5180,5180,5180,5180,0
20241015,173500,76452860,5180,5180,5180,5180,0
20241015,173400,76452860,5180,5180,5180,5180,0
20241015,173300,76452860,5180,5180,5180,5180,0
20241015,173200,76452860,5180,5180,5180,5180,0
20241015,173100,76452860,5180,5180,5180,5180,0
20241015,173000,76452860,5180,5180,5180,5180,988
20241015,172900,76452860,5180,5180,5180,5180,0
20241015,172800,76452860,5180,5180,5180,5180,0
20241015,172700,76452860,5180,5180,5180,5180,0
20241015,172600,76452860,5180,5180,5180,5180,0
20241015,172500,76452860,5180,5180,5180,5180,0
20241015,172400,76452860,5180,5180,5180,5180,0
20241015,172300,76452860,5180,5180,5180,5180,0
20241015,172200,76452860,5180,5180,5180,5180,0
20241015,172100,76452860,5180,5180,5180,5180,0
20241015,172000,76452860,5180,5180,5180,5180,0
20241015,171900,76452860,5180,5180,5180,5180,0
20241015,171800,76452860,5180,5180,5180,5180,0
20241015,171700,76452860,5180,5180,5180,5180,0
20241015,171600,76452860,5180,5180,5180,5180,0
20241015,171500,76452860,5180,5180,5180,5180,0
20241015,171400,76452860,5180,5180,5180,5180,0
20241015,171300,76452860,5180,5180,5180,5180,0
20241015,171200,76452860,5180,5180,5180,5180,0
20241015,171100,76452860,5180,5180,5180,5180,0
20241015,171000,76452860,5180,5180,5180,5180,0
20241015,170900,76452860,5180,5180,5180,5180,0
20241015,170800,76452860,5180,5180,5180,5180,0
20241015,170700,76452860,5180,5180,5180,5180,0
20241015,170600,76452860,5180,5180,5180,5180,0
20241015,170500,76452860,5180,5180,5180,5180,0
20241015,170400,76452860,5180,5180,5180,5180,0
20241015,170300,76452860,5180,5180,5180,5180,0
20241015,170200,76452860,5180,5180,5180,5180,0
20241015,170100,76452860,5180,5180,5180,5180,0
20241015,170000,76452860,5180,5180,5180,5180,988
20241015,165900,76452860,5180,5180,5180,5180,0
20241015,165800,76452860,5180,5180,5180,5180,0
20241015,165700,76452860,5180,5180,5180,5180,0
20241015,165600,76452860,5180,5180,5180,5180,0
20241015,165500,76452860,5180,5180,5180,5180,0
20241015,165400,76452860,5180,5180,5180,5180,0
20241015,165300,76452860,5180,5180,5180,5180,0
20241015,165200,76452860,5180,5180,5180,5180,0
20241015,165100,76452860,5180,5180,5180,5180,0
20241015,165000,76452860,5180,5180,5180,5180,0
20241015,164900,76452860,5180,5180,5180,5180,0
20241015,164800,76452860,5180,5180,5180,5180,0
20241015,164700,76452860,5180,5180,5180,5180,0
20241015,164600,76452860,5180,5180,5180,5180,0
20241015,164500,76452860,5180,5180,5180,5180,0
20241015,164400,76452860,5180,5180,5180,5180,0
20241015,164300,76452860,5180,5180,5180,5180,0
20241015,164200,76452860,5180,5180,5180,5180,0
20241015,164100,76452860,5180,5180,5180,5180,0
20241015,164000,76452860,5180,5180,5180,5180,0
20241015,163900,76452860,5180,5180,5180,5180,0
20241015,163800,76452860,5180,5180,5180,5180,0
20241015,163700,76452860,5180,5180,5180,5180,0
20241015,163600,76452860,5180,5180,5180,5180,0
20241015,163500,76452860,5180,5180,5180,5180,0
20241015,163400,76452860,5180,5180,5180,5180,0
20241015,163300,76452860,5180,5180,5180,5180,0
20241015,163200,76452860,5180,5180,5180,5180,0
20241015,163100,76452860,5180,5180,5180,5180,0
20241015,163000,76452860,5180,5180,5180,5180,988
20241015,162900,76452860,5180,5180,5180,5180,0
20241015,162800,76452860,5180,5180,5180,5180,0
20241015,162700,76452860,5180,5180,5180,5180,0
20241015,162600,76452860,5180,5180,5180,5180,0
20241015,162500,76452860,5180,5180,5180,5180,0
20241015,162400,76452860,5180,5180,5180,5180,0
20241015,162300,76452860,5180,5180,5180,5180,0
20241015,162200,76452860,5180,5180,5180,5180,0
20241015,162100,76452860,5180,5180,5180,5180,0
20241015,162000,76452860,5180,5180,5180,5180,0
20241015,161900,76452860,5180,5180,5180,5180,0
20241015,161800,76452860,5180,5180,5180,5180,0
20241015,161700,76452860,5180,5180,5180,5180,0
20241015,161600,76452860,5180,5180,5180,5180,0
20241015,161500,76452860,5180,5180,5180,5180,0
20241015,161400,76452860,5180,5180,5180,5180,0
20241015,161300,76452860,5180,5180,5180,5180,0
20241015,161200,76452860,5180,5180,5180,5180,0
20241015,161100,76452860,5180,5180,5180,5180,0
20241015,161000,76452860,5180,5180,5180,5180,0
20241015,160900,76452860,5180,5180,5180,5180,0
20241015,160800,76452860,5180,5180,5180,5180,0
20241015,160700,76452860,5180,5180,5180,5180,0
20241015,160600,76452860,5180,5180,5180,5180,0
20241015,160500,76452860,5180,5180,5180,5180,0
20241015,160400,76452860,5180,5180,5180,5180,0
20241015,160300,76452860,5180,5180,5180,5180,0
20241015,160200,76452860,5180,5180,5180,5180,0
20241015,160100,76452860,5180,5180,5180,5180,0
20241015,160000,76452860,5180,5180,5180,5180,988
20241015,155900,76452860,5180,5180,5180,5180,0
20241015,155800,76452860,5180,5180,5180,5180,0
20241015,155700,76452860,5180,5180,5180,5180,0
20241015,155600,76452860,5180,5180,5180,5180,0
20241015,155500,76452860,5180,5180,5180,5180,0
20241015,155400,76452860,5180,5180,5180,5180,0
20241015,155300,76452860,5180,5180,5180,5180,0
20241015,155200,76452860,5180,5180,5180,5180,0
20241015,155100,76452860,5180,5180,5180,5180,0
20241015,155000,76452860,5180,5180,5180,5180,0
20241015,154900,76452860,5180,5180,5180,5180,0
20241015,154800,76452860,5180,5180,5180,5180,0
20241015,154700,76452860,5180,5180,5180,5180,0
20241015,154600,76452860,5180,5180,5180,5180,0
20241015,154500,76452860,5180,5180,5180,5180,0
20241015,154400,76452860,5180,5180,5180,5180,0
20241015,154300,76452860,5180,5180,5180,5180,0
20241015,154200,76452860,5180,5180,5180,5180,0
20241015,154100,76452860,5180,5180,5180,5180,0
20241015,154000,76452860,5180,5180,5180,5180,0
20241015,153900,76452860,5180,5180,5180,5180,0
20241015,153800,76452860,5180,5180,5180,5180,0
20241015,153700,76452860,5180,5180,5180,5180,0
20241015,153600,76452860,5180,5180,5180,5180,0
20241015,153500,76452860,5180,5180,5180,5180,0
20241015,153400,76452860,5180,5180,5180,5180,0
20241015,153300,76452860,5180,5180,5180,5180,0
20241015,153200,76452860,5180,5180,5180,5180,0
20241015,153100,76452860,5180,5180,5180,5180,0
20241015,153000,76452860,5180,5180,5180,5180,1976
20241015,152900,71335020,5180,5180,5180,5180,0
20241015,152800,71335020,5180,5180,5180,5180,0
20241015,152700,71335020,5180,5180,5180,5180,0
20241015,152600,71335020,5180,5180,5180,5180,0
20241015,152500,71335020,5180,5180,5180,5180,0
20241015,152400,71335020,5180,5180,5180,5180,0
20241015,152300,71335020,5180,5180,5180,5180,0
20241015,152200,71335020,5180,5180,5180,5180,0
20241015,152100,71335020,5180,5180,5180,5180,0
20241015,152000,71335020,5180,5180,5180,5180,0
20241015,151900,71335020,5180,5170,5180,5170,64
20241015,151800,71004110,5170,5180,5180,5170,18
20241015,151700,70911020,5180,5180,5180,5180,0
20241015,151600,70911020,5180,5180,5180,5180,0
20241015,151500,70911020,5180,5170,5180,5170,25
20241015,151400,70781760,5180,5180,5180,5180,0
20241015,151300,70781760,5180,5180,5180,5180,0
20241015,151200,70781760,5180,5180,5180,5180,0
20241015,151100,70781760,5180,5170,5180,5170,109
20241015,151000,70218040,5180,5180,5180,5180,0
20241015,150900,70218040,5180,5180,5180,5180,0
20241015,150800,70218040,5180,5180,5180,5180,0
20241015,150700,70218040,5180,5180,5180,5180,0
20241015,150600,70218040,5180,5180,5180,5180,0
20241015,150500,70218040,5180,5180,5180,5180,0
20241015,150400,70218040,5180,5180,5180,5180,0
20241015,150300,70218040,5180,5180,5180,5180,88
20241015,150200,69762200,5170,5170,5170,5170,0
20241015,150100,69762200,5170,5170,5170,5170,0
20241015,150000,69762200,5170,5170,5170,5170,0
20241015,145900,69762200,5170,5180,5180,5170,4
20241015,145800,69741490,5180,5180,5180,5180,0
20241015,145700,69741490,5180,5170,5180,5170,47
20241015,145600,69498060,5180,5180,5180,5180,0
20241015,145500,69498060,5180,5180,5180,5180,1
20241015,145400,69492880,5180,5170,5180,5170,18
20241015,145300,69399790,5180,5180,5180,5180,0
20241015,145200,69399790,5180,5180,5180,5180,0
20241015,145100,69399790,5180,5180,5180,5180,0
20241015,145000,69399790,5180,5180,5180,5180,16
20241015,144900,69316910,5180,5180,5180,5180,0
20241015,144800,69316910,5180,5180,5180,5180,7
20241015,144700,69280650,5180,5180,5180,5180,0
20241015,144600,69280650,5180,5180,5180,5180,1
20241015,144500,69275470,5170,5170,5170,5170,0
20241015,144400,69275470,5170,5170,5170,5170,0
20241015,144300,69275470,5170,5170,5170,5170,44
20241015,144200,69047990,5170,5170,5170,5170,0
20241015,144100,69047990,5170,5170,5170,5170,324
20241015,144000,67372910,5160,5160,5160,5160,0
20241015,143900,67372910,5160,5150,5160,5150,237
20241015,143800,66150360,5150,5150,5150,5150,0
20241015,143700,66150360,5150,5150,5150,5150,0
20241015,143600,66150360,5150,5150,5150,5150,0
20241015,143500,66150360,5150,5150,5150,5150,0
20241015,143400,66150360,5150,5150,5150,5150,0
20241015,143300,66150360,5150,5150,5150,5150,0
20241015,143200,66150360,5150,5150,5150,5150,0
20241015,143100,66150360,5150,5150,5150,5150,0
20241015,143000,66150360,5150,5150,5150,5150,1
20241015,142900,66145210,5150,5150,5150,5150,0
20241015,142800,66145210,5150,5150,5150,5150,0
20241015,142700,66145210,5150,5150,5150,5150,0
20241015,142600,66145210,5150,5150,5150,5150,0
20241015,142500,66145210,5150,5150,5150,5150,162
20241015,142400,65310910,5150,5150,5150,5150,20
20241015,142300,65207910,5150,5150,5150,5150,6
20241015,142200,65177010,5150,5150,5150,5150,312
20241015,142100,63570210,5150,5150,5150,5150,0
20241015,142000,63570210,5150,5150,5150,5150,0
20241015,141900,63570210,5150,5150,5150,5150,0
20241015,141800,63570210,5150,5150,5150,5150,0
20241015,141700,63570210,5150,5150,5150,5150,0
20241015,141600,63570210,5150,5150,5150,5150,20
20241015,141500,63467210,5150,5150,5150,5150,0
20241015,141400,63467210,5150,5150,5150,5150,15
20241015,141300,63389960,5150,5150,5150,5150,150
20241015,141200,62617460,5150,5150,5150,5150,0
20241015,141100,62617460,5150,5150,5150,5150,0
20241015,141000,62617460,5150,5150,5150,5150,0
20241015,140900,62617460,5150,5150,5150,5150,0
20241015,140800,62617460,5150,5150,5150,5150,1
20241015,140700,62612310,5140,5140,5140,5140,0
20241015,140600,62612310,5140,5140,5140,5140,0
20241015,140500,62612310,5140,5140,5140,5140,0
20241015,140400,62612310,5140,5140,5140,5140,0
20241015,140300,62612310,5140,5140,5140,5140,0
20241015,140200,62612310,5140,5140,5140,5140,4
20241015,140100,62591750,5140,5140,5140,5140,0
20241015,140000,62591750,5140,5140,5140,5140,1
20241015,135900,62586610,5120,5120,5120,5120,0
20241015,135800,62586610,5120,5120,5120,5120,0
20241015,135700,62586610,5120,5120,5120,5120,0
20241015,135600,62586610,5120,5120,5120,5120,0
20241015,135500,62586610,5120,5120,5120,5120,0
20241015,135400,62586610,5120,5120,5120,5120,130
20241015,135300,61921010,5150,5150,5150,5150,0
20241015,135200,61921010,5150,5150,5150,5150,0
20241015,135100,61921010,5150,5150,5150,5150,0
20241015,135000,61921010,5150,5150,5150,5150,0
20241015,134900,61921010,5150,5150,5150,5150,186
20241015,134800,60963110,5150,5150,5150,5150,0
20241015,134700,60963110,5150,5150,5150,5150,3
20241015,134600,60947660,5150,5150,5150,5150,0
20241015,134500,60947660,5150,5150,5150,5150,0
20241015,134400,60947660,5150,5150,5150,5150,0
20241015,134300,60947660,5150,5150,5150,5150,0
20241015,134200,60947660,5150,5150,5150,5150,0
20241015,134100,60947660,5150,5150,5150,5150,0
20241015,134000,60947660,5150,5150,5150,5150,0
20241015,133900,60947660,5150,5150,5150,5150,1
20241015,133800,60942510,5120,5120,5120,5120,5
20241015,133700,60916910,5150,5150,5150,5150,0
20241015,133600,60916910,5150,5150,5150,5150,0
20241015,133500,60916910,5150,5150,5150,5150,3
20241015,133400,60901460,5120,5120,5120,5120,0
20241015,133300,60901460,5120,5120,5120,5120,0
20241015,133200,60901460,5120,5120,5120,5120,0
20241015,133100,60901460,5120,5120,5120,5120,0
20241015,133000,60901460,5120,5120,5120,5120,0
20241015,132900,60901460,5120,5120,5120,5120,1
20241015,132800,60896340,5150,5150,5150,5150,0
20241015,132700,60896340,5150,5150,5150,5150,0
20241015,132600,60896340,5150,5150,5150,5150,0
20241015,132500,60896340,5150,5150,5150,5150,0
20241015,132400,60896340,5150,5150,5150,5150,0
20241015,132300,60896340,5150,5150,5150,5150,0
20241015,132200,60896340,5150,5150,5150,5150,0
20241015,132100,60896340,5150,5150,5150,5150,0
20241015,132000,60896340,5150,5150,5150,5150,0
20241015,131900,60896340,5150,5150,5150,5150,0
20241015,131800,60896340,5150,5150,5150,5150,1
20241015,131700,60891190,5130,5130,5130,5130,0
20241015,131600,60891190,5130,5130,5130,5130,0
20241015,131500,60891190,5130,5130,5130,5130,0
20241015,131400,60891190,5130,5130,5130,5130,73
20241015,131300,60516700,5120,5120,5120,5120,0
20241015,131200,60516700,5120,5120,5120,5120,0
20241015,131100,60516700,5120,5120,5120,5120,0
20241015,131000,60516700,5120,5120,5120,5120,99
20241015,130900,60009820,5150,5150,5150,5150,1867
20241015,130800,50394770,5170,5170,5170,5170,2
20241015,130700,50384430,5160,5160,5160,5160,0
20241015,130600,50384430,5160,5160,5160,5160,1
20241015,130500,50379270,5170,5170,5170,5170,0
20241015,130400,50379270,5170,5170,5170,5170,0
20241015,130300,50379270,5170,5170,5170,5170,0
20241015,130200,50379270,5170,5170,5170,5170,0
20241015,130100,50379270,5170,5160,5170,5160,13
20241015,130000,50312180,5160,5160,5160,5160,193
20241015,125900,49316300,5160,5160,5160,5160,1
20241015,125800,49311140,5150,5150,5150,5150,0
20241015,125700,49311140,5150,5150,5150,5150,0
20241015,125600,49311140,5150,5150,5150,5150,0
20241015,125500,49311140,5150,5150,5150,5150,0
20241015,125400,49311140,5150,5150,5150,5150,0
20241015,125300,49311140,5150,5150,5150,5150,0
20241015,125200,49311140,5150,5150,5150,5150,0
20241015,125100,49311140,5150,5150,5150,5150,0
20241015,125000,49311140,5150,5140,5150,5140,82
20241015,124900,48889020,5140,5140,5140,5140,0
20241015,124800,48889020,5140,5140,5140,5140,0
20241015,124700,48889020,5140,5140,5140,5140,0
20241015,124600,48889020,5140,5140,5140,5140,0
20241015,124500,48889020,5140,5140,5140,5140,0
20241015,124400,48889020,5140,5140,5140,5140,0
20241015,124300,48889020,5140,5140,5140,5140,0
20241015,124200,48889020,5140,5140,5140,5140,0
20241015,124100,48889020,5140,5140,5140,5140,0
20241015,124000,48889020,5140,5140,5140,5140,20
20241015,123900,48786220,5140,5140,5140,5140,9
20241015,123800,48739960,5140,5140,5140,5140,0
20241015,123700,48739960,5140,5140,5140,5140,0
20241015,123600,48739960,5140,5140,5140,5140,50
20241015,123500,48482960,5140,5140,5140,5140,13
20241015,123400,48416140,5140,5140,5140,5140,80
20241015,123300,48004940,5140,5140,5140,5140,20
20241015,123200,47902140,5140,5140,5140,5140,0
20241015,123100,47902140,5140,5140,5140,5140,0
20241015,123000,47902140,5140,5140,5140,5140,0
20241015,122900,47902140,5140,5140,5140,5140,250
20241015,122800,46617140,5140,5140,5140,5140,0
20241015,122700,46617140,5140,5140,5140,5140,0
20241015,122600,46617140,5140,5140,5140,5140,0
20241015,122500,46617140,5140,5140,5140,5140,0
20241015,122400,46617140,5140,5140,5140,5140,0
20241015,122300,46617140,5140,5130,5140,5130,100
20241015,122200,46103180,5140,5140,5140,5140,0
20241015,122100,46103180,5140,5140,5140,5140,0
20241015,122000,46103180,5140,5140,5140,5140,0
20241015,121900,46103180,5140,5140,5140,5140,1
20241015,121800,46098040,5120,5120,5120,5120,0
20241015,121700,46098040,5120,5120,5120,5120,0
20241015,121600,46098040,5120,5120,5120,5120,20
20241015,121500,45995640,5140,5140,5140,5140,0
20241015,121400,45995640,5140,5140,5140,5140,1
20241015,121300,45990500,5130,5130,5130,5130,6
20241015,121200,45959720,5140,5140,5140,5140,0
20241015,121100,45959720,5140,5140,5140,5140,0
20241015,121000,45959720,5140,5140,5140,5140,0
20241015,120900,45959720,5140,5140,5140,5140,0
20241015,120800,45959720,5140,5140,5140,5140,0
20241015,120700,45959720,5140,5140,5140,5140,0
20241015,120600,45959720,5140,5140,5140,5140,0
20241015,120500,45959720,5140,5140,5140,5140,6
20241015,120400,45928880,5140,5140,5140,5140,1
20241015,120300,45923740,5140,5140,5140,5140,0
20241015,120200,45923740,5140,5140,5140,5140,0
20241015,120100,45923740,5140,5140,5140,5140,0
20241015,120000,45923740,5140,5140,5140,5130,4
20241015,115900,45903190,5140,5130,5140,5130,114
20241015,115800,45317260,5140,5140,5140,5140,0
20241015,115700,45317260,5140,5140,5140,5140,0
20241015,115600,45317260,5140,5140,5140,5140,0
20241015,115500,45317260,5140,5140,5140,5140,0
20241015,115400,45317260,5140,5140,5140,5140,0
20241015,115300,45317260,5140,5140,5140,5140,0
20241015,115200,45317260,5140,5140,5140,5140,0
20241015,115100,45317260,5140,5140,5140,5140,1
20241015,115000,45312120,5150,5150,5150,5150,0
20241015,114900,45312120,5150,5150,5150,5150,0
20241015,114800,45312120,5150,5150,5150,5150,0
20241015,114700,45312120,5150,5150,5150,5150,0
20241015,114600,45312120,5150,5150,5150,5150,0
20241015,114500,45312120,5150,5150,5150,5150,0
20241015,114400,45312120,5150,5150,5150,5150,0
20241015,114300,45312120,5150,5120,5150,5120,100
20241015,114200,44798850,5110,5110,5110,5110,0
20241015,114100,44798850,5110,5110,5110,5110,0
20241015,114000,44798850,5110,5110,5110,5110,0
20241015,113900,44798850,5110,5110,5110,5110,0
20241015,113800,44798850,5110,5110,5110,5110,0
20241015,113700,44798850,5110,5110,5110,5110,0
20241015,113600,44798850,5110,5110,5110,5110,0
20241015,113500,44798850,5110,5110,5110,5110,0
20241015,113400,44798850,5110,5110,5110,5110,0
20241015,113300,44798850,5110,5110,5110,5110,0
20241015,113200,44798850,5110,5110,5110,5110,0
20241015,113100,44798850,5110,5110,5110,5110,3
20241015,113000,44783520,5100,5100,5100,5100,0
20241015,112900,44783520,5100,5100,5100,5100,0
20241015,112800,44783520,5100,5100,5100,5100,0
20241015,112700,44783520,5100,5100,5100,5100,0
20241015,112600,44783520,5100,5100,5100,5100,48
20241015,112500,44538720,5100,5100,5100,5100,1
20241015,112400,44533620,5070,5070,5070,5070,0
20241015,112300,44533620,5070,5070,5070,5070,175
20241015,112200,43646370,5100,5100,5100,5100,0
20241015,112100,43646370,5100,5100,5100,5100,0
20241015,112000,43646370,5100,5100,5100,5100,0
20241015,111900,43646370,5100,5100,5100,5100,0
20241015,111800,43646370,5100,5100,5100,5100,0
20241015,111700,43646370,5100,5100,5100,5100,0
20241015,111600,43646370,5100,5100,5100,5100,20
20241015,111500,43544370,5100,5100,5100,5100,0
20241015,111400,43544370,5100,5100,5100,5100,0
20241015,111300,43544370,5100,5100,5100,5100,0
20241015,111200,43544370,5100,5100,5100,5100,0
20241015,111100,43544370,5100,5100,5100,5100,2
20241015,111000,43534170,5100,5100,5100,5100,4
20241015,110900,43513770,5100,5100,5100,5100,0
20241015,110800,43513770,5100,5100,5100,5100,0
20241015,110700,43513770,5100,5100,5100,5100,1
20241015,110600,43508670,5070,5070,5070,5070,0
20241015,110500,43508670,5070,5070,5070,5070,0
20241015,110400,43508670,5070,5070,5070,5070,0
20241015,110300,43508670,5070,5070,5070,5070,101
20241015,110200,42996600,5100,5100,5100,5100,0
20241015,110100,42996600,5100,5100,5100,5100,0
20241015,110000,42996600,5100,5100,5100,5100,0
20241015,105900,42996600,5100,5100,5100,5100,0
20241015,105800,42996600,5100,5100,5100,5100,0
20241015,105700,42996600,5100,5100,5100,5100,0
20241015,105600,42996600,5100,5100,5100,5100,0
20241015,105500,42996600,5100,5100,5100,5100,0
20241015,105400,42996600,5100,5100,5100,5100,0
20241015,105300,42996600,5100,5100,5100,5100,0
20241015,105200,42996600,5100,5100,5100,5100,0
20241015,105100,42996600,5100,5100,5100,5100,100
20241015,105000,42486600,5100,5100,5100,5100,0
20241015,104900,42486600,5100,5100,5100,5100,0
20241015,104800,42486600,5100,5100,5100,5100,0
20241015,104700,42486600,5100,5100,5100,5100,0
20241015,104600,42486600,5100,5100,5100,5100,0
20241015,104500,42486600,5100,5100,5100,5100,0
20241015,104400,42486600,5100,5100,5100,5100,0
20241015,104300,42486600,5100,5100,5100,5100,0
20241015,104200,42486600,5100,5100,5100,5100,0
20241015,104100,42486600,5100,5100,5100,5100,0
20241015,104000,42486600,5100,5100,5100,5100,0
20241015,103900,42486600,5100,5100,5100,5100,20
20241015,103800,42384600,5100,5100,5100,5100,8
20241015,103700,42343800,5090,5090,5090,5090,0
20241015,103600,42343800,5090,5090,5090,5090,0
20241015,103500,42343800,5090,5090,5090,5090,0
20241015,103400,42343800,5090,5090,5090,5090,1
20241015,103300,42338710,5070,5070,5070,5070,40
20241015,103200,42135910,5070,5070,5070,5070,0
20241015,103100,42135910,5070,5070,5070,5070,0
20241015,103000,42135910,5070,5070,5070,5070,0
20241015,102900,42135910,5070,5070,5070,5070,0
20241015,102800,42135910,5070,5070,5070,5070,42
20241015,102700,41922970,5070,5070,5070,5070,104
20241015,102600,41395690,5090,5090,5090,5090,0
20241015,102500,41395690,5090,5090,5090,5090,0
20241015,102400,41395690,5090,5090,5090,5090,0
20241015,102300,41395690,5090,5090,5090,5090,0
20241015,102200,41395690,5090,5090,5090,5090,0
20241015,102100,41395690,5090,5090,5090,5090,0
20241015,102000,41395690,5090,5090,5090,5090,0
20241015,101900,41395690,5090,5090,5090,5090,10
20241015,101800,41344790,5090,5090,5090,5090,0
20241015,101700,41344790,5090,5090,5090,5090,0
20241015,101600,41344790,5090,5090,5090,5090,0
20241015,101500,41344790,5090,5090,5090,5090,0
20241015,101400,41344790,5090,5090,5090,5090,0
20241015,101300,41344790,5090,5090,5090,5090,0
20241015,101200,41344790,5090,5090,5090,5090,10
20241015,101100,41293890,5070,5070,5070,5070,203
20241015,101000,40264680,5090,5090,5090,5090,0
20241015,100900,40264680,5090,5090,5090,5090,1
20241015,100800,40259590,5090,5100,5100,5090,735
20241015,100700,36511180,5110,5120,5120,5110,79
20241015,100600,36107480,5120,5120,5120,5120,1
20241015,100500,36102360,5130,5130,5130,5130,0
20241015,100400,36102360,5130,5130,5130,5130,0
20241015,100300,36102360,5130,5130,5130,5130,0
20241015,100200,36102360,5130,5130,5130,5130,0
20241015,100100,36102360,5130,5130,5130,5130,0
20241015,100000,36102360,5130,5130,5130,5130,0
20241015,095900,36102360,5130,5130,5130,5130,0
20241015,095800,36102360,5130,5130,5130,5130,1
20241015,095700,36097230,5110,5110,5110,5110,0
20241015,095600,36097230,5110,5110,5110,5110,0
20241015,095500,36097230,5110,5110,5110,5110,1
20241015,095400,36092120,5100,5100,5100,5100,0
20241015,095300,36092120,5100,5100,5100,5100,0
20241015,095200,36092120,5100,5100,5100,5100,0
20241015,095100,36092120,5100,5100,5100,5100,0
20241015,095000,36092120,5100,5100,5100,5100,0
20241015,094900,36092120,5100,5100,5100,5100,1
20241015,094800,36087020,5130,5130,5130,5130,0
20241015,094700,36087020,5130,5130,5130,5130,135
20241015,094600,35394470,5130,5130,5130,5130,0
20241015,094500,35394470,5130,5130,5130,5130,12
20241015,094400,35332910,5130,5130,5130,5130,20
20241015,094300,35230310,5140,5140,5140,5140,10
20241015,094200,35178910,5140,5140,5140,5140,1
20241015,094100,35173770,5140,5140,5140,5140,21
20241015,094000,35065830,5130,5130,5130,5130,0
20241015,093900,35065830,5130,5130,5130,5130,2
20241015,093800,35055570,5130,5130,5130,5130,1
20241015,093700,35050440,5140,5140,5140,5140,0
20241015,093600,35050440,5140,5140,5140,5140,0
20241015,093500,35050440,5140,5140,5140,5140,0
20241015,093400,35050440,5140,5140,5140,5140,20
20241015,093300,34947640,5140,5140,5140,5140,1
20241015,093200,34942500,5150,5150,5150,5150,0
20241015,093100,34942500,5150,5150,5150,5150,3
20241015,093000,34927050,5140,5140,5140,5140,0
20241015,092900,34927050,5140,5130,5140,5130,349
20241015,092800,33136500,5100,5120,5120,5100,10
20241015,092700,33085440,5130,5120,5130,5120,1505
20241015,092600,25379800,5120,5130,5130,5120,166
20241015,092500,24528230,5130,5130,5130,5130,69
20241015,092400,24174260,5120,5140,5140,5120,500
20241015,092300,21614000,5150,5150,5150,5150,0
20241015,092200,21614000,5150,5150,5150,5150,251
20241015,092100,20321350,5140,5140,5140,5140,1
20241015,092000,20316210,5140,5140,5140,5140,0
20241015,091900,20316210,5140,5140,5140,5140,2
20241015,091800,20305930,5150,5150,5150,5150,19
20241015,091700,20208080,5150,5140,5150,5140,1942
20241015,091600,10208720,5130,5130,5130,5130,2
20241015,091500,10198460,5150,5150,5150,5150,0
20241015,091400,10198460,5150,5150,5150,5150,0
20241015,091300,10198460,5150,5150,5150,5150,0
20241015,091200,10198460,5150,5150,5150,5150,0
20241015,091100,10198460,5150,5150,5150,5150,1
20241015,091000,10193310,5130,5130,5150,5130,1501
20241015,090900,2478230,5110,5110,5110,5110,1
20241015,090800,2473120,5110,5110,5110,5110,10
20241015,090700,2422020,5110,5110,5110,5110,25
20241015,090600,2294270,5110,5090,5110,5090,177
20241015,090500,1391500,5100,5100,5100,5100,1
20241015,090400,1386400,5060,5060,5060,5060,0
20241015,090300,1386400,5060,5060,5060,5060,0
20241015,090200,1386400,5060,5060,5060,5060,0
20241015,090100,1386400,5060,5060,5060,5060,0
20241015,090000,1386400,5060,5100,5100,5060,272