KissMeData/045340/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,193000,76601430,5150,5150,5150,5150,535
20241022,192900,76601430,5150,5150,5150,5150,0
20241022,192800,76601430,5150,5150,5150,5150,0
20241022,192700,76601430,5150,5150,5150,5150,0
20241022,192600,76601430,5150,5150,5150,5150,0
20241022,192500,76601430,5150,5150,5150,5150,0
20241022,192400,76601430,5150,5150,5150,5150,0
20241022,192300,76601430,5150,5150,5150,5150,0
20241022,192200,76601430,5150,5150,5150,5150,0
20241022,192100,76601430,5150,5150,5150,5150,0
20241022,192000,76601430,5150,5150,5150,5150,0
20241022,191900,76601430,5150,5150,5150,5150,0
20241022,191800,76601430,5150,5150,5150,5150,0
20241022,191700,76601430,5150,5150,5150,5150,0
20241022,191600,76601430,5150,5150,5150,5150,0
20241022,191500,76601430,5150,5150,5150,5150,0
20241022,191400,76601430,5150,5150,5150,5150,0
20241022,191300,76601430,5150,5150,5150,5150,0
20241022,191200,76601430,5150,5150,5150,5150,0
20241022,191100,76601430,5150,5150,5150,5150,0
20241022,191000,76601430,5150,5150,5150,5150,0
20241022,190900,76601430,5150,5150,5150,5150,0
20241022,190800,76601430,5150,5150,5150,5150,0
20241022,190700,76601430,5150,5150,5150,5150,0
20241022,190600,76601430,5150,5150,5150,5150,0
20241022,190500,76601430,5150,5150,5150,5150,0
20241022,190400,76601430,5150,5150,5150,5150,0
20241022,190300,76601430,5150,5150,5150,5150,0
20241022,190200,76601430,5150,5150,5150,5150,0
20241022,190100,76601430,5150,5150,5150,5150,0
20241022,190000,76601430,5150,5150,5150,5150,535
20241022,185900,76601430,5150,5150,5150,5150,0
20241022,185800,76601430,5150,5150,5150,5150,0
20241022,185700,76601430,5150,5150,5150,5150,0
20241022,185600,76601430,5150,5150,5150,5150,0
20241022,185500,76601430,5150,5150,5150,5150,0
20241022,185400,76601430,5150,5150,5150,5150,0
20241022,185300,76601430,5150,5150,5150,5150,0
20241022,185200,76601430,5150,5150,5150,5150,0
20241022,185100,76601430,5150,5150,5150,5150,0
20241022,185000,76601430,5150,5150,5150,5150,0
20241022,184900,76601430,5150,5150,5150,5150,0
20241022,184800,76601430,5150,5150,5150,5150,0
20241022,184700,76601430,5150,5150,5150,5150,0
20241022,184600,76601430,5150,5150,5150,5150,0
20241022,184500,76601430,5150,5150,5150,5150,0
20241022,184400,76601430,5150,5150,5150,5150,0
20241022,184300,76601430,5150,5150,5150,5150,0
20241022,184200,76601430,5150,5150,5150,5150,0
20241022,184100,76601430,5150,5150,5150,5150,0
20241022,184000,76601430,5150,5150,5150,5150,0
20241022,183900,76601430,5150,5150,5150,5150,0
20241022,183800,76601430,5150,5150,5150,5150,0
20241022,183700,76601430,5150,5150,5150,5150,0
20241022,183600,76601430,5150,5150,5150,5150,0
20241022,183500,76601430,5150,5150,5150,5150,0
20241022,183400,76601430,5150,5150,5150,5150,0
20241022,183300,76601430,5150,5150,5150,5150,0
20241022,183200,76601430,5150,5150,5150,5150,0
20241022,183100,76601430,5150,5150,5150,5150,0
20241022,183000,76601430,5150,5150,5150,5150,535
20241022,182900,76601430,5150,5150,5150,5150,0
20241022,182800,76601430,5150,5150,5150,5150,0
20241022,182700,76601430,5150,5150,5150,5150,0
20241022,182600,76601430,5150,5150,5150,5150,0
20241022,182500,76601430,5150,5150,5150,5150,0
20241022,182400,76601430,5150,5150,5150,5150,0
20241022,182300,76601430,5150,5150,5150,5150,0
20241022,182200,76601430,5150,5150,5150,5150,0
20241022,182100,76601430,5150,5150,5150,5150,0
20241022,182000,76601430,5150,5150,5150,5150,0
20241022,181900,76601430,5150,5150,5150,5150,0
20241022,181800,76601430,5150,5150,5150,5150,0
20241022,181700,76601430,5150,5150,5150,5150,0
20241022,181600,76601430,5150,5150,5150,5150,0
20241022,181500,76601430,5150,5150,5150,5150,0
20241022,181400,76601430,5150,5150,5150,5150,0
20241022,181300,76601430,5150,5150,5150,5150,0
20241022,181200,76601430,5150,5150,5150,5150,0
20241022,181100,76601430,5150,5150,5150,5150,0
20241022,181000,76601430,5150,5150,5150,5150,0
20241022,180900,76601430,5150,5150,5150,5150,0
20241022,180800,76601430,5150,5150,5150,5150,0
20241022,180700,76601430,5150,5150,5150,5150,0
20241022,180600,76601430,5150,5150,5150,5150,0
20241022,180500,76601430,5150,5150,5150,5150,0
20241022,180400,76601430,5150,5150,5150,5150,0
20241022,180300,76601430,5150,5150,5150,5150,0
20241022,180200,76601430,5150,5150,5150,5150,0
20241022,180100,76601430,5150,5150,5150,5150,0
20241022,180000,76601430,5150,5150,5150,5150,535
20241022,175900,76601430,5150,5150,5150,5150,0
20241022,175800,76601430,5150,5150,5150,5150,0
20241022,175700,76601430,5150,5150,5150,5150,0
20241022,175600,76601430,5150,5150,5150,5150,0
20241022,175500,76601430,5150,5150,5150,5150,0
20241022,175400,76601430,5150,5150,5150,5150,0
20241022,175300,76601430,5150,5150,5150,5150,0
20241022,175200,76601430,5150,5150,5150,5150,0
20241022,175100,76601430,5150,5150,5150,5150,0
20241022,175000,76601430,5150,5150,5150,5150,0
20241022,174900,76601430,5150,5150,5150,5150,0
20241022,174800,76601430,5150,5150,5150,5150,0
20241022,174700,76601430,5150,5150,5150,5150,0
20241022,174600,76601430,5150,5150,5150,5150,0
20241022,174500,76601430,5150,5150,5150,5150,0
20241022,174400,76601430,5150,5150,5150,5150,0
20241022,174300,76601430,5150,5150,5150,5150,0
20241022,174200,76601430,5150,5150,5150,5150,0
20241022,174100,76601430,5150,5150,5150,5150,0
20241022,174000,76601430,5150,5150,5150,5150,0
20241022,173900,76601430,5150,5150,5150,5150,0
20241022,173800,76601430,5150,5150,5150,5150,0
20241022,173700,76601430,5150,5150,5150,5150,0
20241022,173600,76601430,5150,5150,5150,5150,0
20241022,173500,76601430,5150,5150,5150,5150,0
20241022,173400,76601430,5150,5150,5150,5150,0
20241022,173300,76601430,5150,5150,5150,5150,0
20241022,173200,76601430,5150,5150,5150,5150,0
20241022,173100,76601430,5150,5150,5150,5150,0
20241022,173000,76601430,5150,5150,5150,5150,535
20241022,172900,76601430,5150,5150,5150,5150,0
20241022,172800,76601430,5150,5150,5150,5150,0
20241022,172700,76601430,5150,5150,5150,5150,0
20241022,172600,76601430,5150,5150,5150,5150,0
20241022,172500,76601430,5150,5150,5150,5150,0
20241022,172400,76601430,5150,5150,5150,5150,0
20241022,172300,76601430,5150,5150,5150,5150,0
20241022,172200,76601430,5150,5150,5150,5150,0
20241022,172100,76601430,5150,5150,5150,5150,0
20241022,172000,76601430,5150,5150,5150,5150,0
20241022,171900,76601430,5150,5150,5150,5150,0
20241022,171800,76601430,5150,5150,5150,5150,0
20241022,171700,76601430,5150,5150,5150,5150,0
20241022,171600,76601430,5150,5150,5150,5150,0
20241022,171500,76601430,5150,5150,5150,5150,0
20241022,171400,76601430,5150,5150,5150,5150,0
20241022,171300,76601430,5150,5150,5150,5150,0
20241022,171200,76601430,5150,5150,5150,5150,0
20241022,171100,76601430,5150,5150,5150,5150,0
20241022,171000,76601430,5150,5150,5150,5150,0
20241022,170900,76601430,5150,5150,5150,5150,0
20241022,170800,76601430,5150,5150,5150,5150,0
20241022,170700,76601430,5150,5150,5150,5150,0
20241022,170600,76601430,5150,5150,5150,5150,0
20241022,170500,76601430,5150,5150,5150,5150,0
20241022,170400,76601430,5150,5150,5150,5150,0
20241022,170300,76601430,5150,5150,5150,5150,0
20241022,170200,76601430,5150,5150,5150,5150,0
20241022,170100,76601430,5150,5150,5150,5150,0
20241022,170000,76601430,5150,5150,5150,5150,535
20241022,165900,76601430,5150,5150,5150,5150,0
20241022,165800,76601430,5150,5150,5150,5150,0
20241022,165700,76601430,5150,5150,5150,5150,0
20241022,165600,76601430,5150,5150,5150,5150,0
20241022,165500,76601430,5150,5150,5150,5150,0
20241022,165400,76601430,5150,5150,5150,5150,0
20241022,165300,76601430,5150,5150,5150,5150,0
20241022,165200,76601430,5150,5150,5150,5150,0
20241022,165100,76601430,5150,5150,5150,5150,0
20241022,165000,76601430,5150,5150,5150,5150,0
20241022,164900,76601430,5150,5150,5150,5150,0
20241022,164800,76601430,5150,5150,5150,5150,0
20241022,164700,76601430,5150,5150,5150,5150,0
20241022,164600,76601430,5150,5150,5150,5150,0
20241022,164500,76601430,5150,5150,5150,5150,0
20241022,164400,76601430,5150,5150,5150,5150,0
20241022,164300,76601430,5150,5150,5150,5150,0
20241022,164200,76601430,5150,5150,5150,5150,0
20241022,164100,76601430,5150,5150,5150,5150,0
20241022,164000,76601430,5150,5150,5150,5150,0
20241022,163900,76601430,5150,5150,5150,5150,0
20241022,163800,76601430,5150,5150,5150,5150,0
20241022,163700,76601430,5150,5150,5150,5150,0
20241022,163600,76601430,5150,5150,5150,5150,0
20241022,163500,76601430,5150,5150,5150,5150,0
20241022,163400,76601430,5150,5150,5150,5150,0
20241022,163300,76601430,5150,5150,5150,5150,0
20241022,163200,76601430,5150,5150,5150,5150,0
20241022,163100,76601430,5150,5150,5150,5150,0
20241022,163000,76601430,5150,5150,5150,5150,535
20241022,162900,76601430,5150,5150,5150,5150,0
20241022,162800,76601430,5150,5150,5150,5150,0
20241022,162700,76601430,5150,5150,5150,5150,0
20241022,162600,76601430,5150,5150,5150,5150,0
20241022,162500,76601430,5150,5150,5150,5150,0
20241022,162400,76601430,5150,5150,5150,5150,0
20241022,162300,76601430,5150,5150,5150,5150,0
20241022,162200,76601430,5150,5150,5150,5150,0
20241022,162100,76601430,5150,5150,5150,5150,0
20241022,162000,76601430,5150,5150,5150,5150,0
20241022,161900,76601430,5150,5150,5150,5150,0
20241022,161800,76601430,5150,5150,5150,5150,0
20241022,161700,76601430,5150,5150,5150,5150,0
20241022,161600,76601430,5150,5150,5150,5150,0
20241022,161500,76601430,5150,5150,5150,5150,0
20241022,161400,76601430,5150,5150,5150,5150,0
20241022,161300,76601430,5150,5150,5150,5150,0
20241022,161200,76601430,5150,5150,5150,5150,0
20241022,161100,76601430,5150,5150,5150,5150,0
20241022,161000,76601430,5150,5150,5150,5150,0
20241022,160900,76601430,5150,5150,5150,5150,0
20241022,160800,76601430,5150,5150,5150,5150,0
20241022,160700,76601430,5150,5150,5150,5150,0
20241022,160600,76601430,5150,5150,5150,5150,0
20241022,160500,76601430,5150,5150,5150,5150,0
20241022,160400,76601430,5150,5150,5150,5150,0
20241022,160300,76601430,5150,5150,5150,5150,0
20241022,160200,76601430,5150,5150,5150,5150,0
20241022,160100,76601430,5150,5150,5150,5150,0
20241022,160000,76601430,5150,5150,5150,5150,535
20241022,155900,76601430,5150,5150,5150,5150,0
20241022,155800,76601430,5150,5150,5150,5150,0
20241022,155700,76601430,5150,5150,5150,5150,0
20241022,155600,76601430,5150,5150,5150,5150,0
20241022,155500,76601430,5150,5150,5150,5150,0
20241022,155400,76601430,5150,5150,5150,5150,0
20241022,155300,76601430,5150,5150,5150,5150,0
20241022,155200,76601430,5150,5150,5150,5150,0
20241022,155100,76601430,5150,5150,5150,5150,0
20241022,155000,76601430,5150,5150,5150,5150,0
20241022,154900,76601430,5150,5150,5150,5150,0
20241022,154800,76601430,5150,5150,5150,5150,0
20241022,154700,76601430,5150,5150,5150,5150,0
20241022,154600,76601430,5150,5150,5150,5150,0
20241022,154500,76601430,5150,5150,5150,5150,0
20241022,154400,76601430,5150,5150,5150,5150,0
20241022,154300,76601430,5150,5150,5150,5150,0
20241022,154200,76601430,5150,5150,5150,5150,0
20241022,154100,76601430,5150,5150,5150,5150,0
20241022,154000,76601430,5150,5150,5150,5150,0
20241022,153900,76601430,5150,5150,5150,5150,0
20241022,153800,76601430,5150,5150,5150,5150,0
20241022,153700,76601430,5150,5150,5150,5150,0
20241022,153600,76601430,5150,5150,5150,5150,0
20241022,153500,76601430,5150,5150,5150,5150,0
20241022,153400,76601430,5150,5150,5150,5150,0
20241022,153300,76601430,5150,5150,5150,5150,0
20241022,153200,76601430,5150,5150,5150,5150,0
20241022,153100,76601430,5150,5150,5150,5150,0
20241022,153000,76601430,5150,5150,5150,5150,1070
20241022,152900,73846180,5150,5150,5150,5150,0
20241022,152800,73846180,5150,5150,5150,5150,0
20241022,152700,73846180,5150,5150,5150,5150,0
20241022,152600,73846180,5150,5150,5150,5150,0
20241022,152500,73846180,5150,5150,5150,5150,0
20241022,152400,73846180,5150,5150,5150,5150,0
20241022,152300,73846180,5150,5150,5150,5150,0
20241022,152200,73846180,5150,5150,5150,5150,0
20241022,152100,73846180,5150,5150,5150,5150,0
20241022,152000,73846180,5150,5150,5150,5150,0
20241022,151900,73846180,5150,5150,5150,5150,0
20241022,151800,73846180,5150,5150,5150,5150,10
20241022,151700,73794680,5150,5150,5150,5150,3
20241022,151600,73779230,5150,5150,5150,5150,0
20241022,151500,73779230,5150,5150,5150,5150,0
20241022,151400,73779230,5150,5150,5150,5150,0
20241022,151300,73779230,5150,5130,5150,5130,10
20241022,151200,73727890,5130,5130,5130,5130,0
20241022,151100,73727890,5130,5130,5130,5130,0
20241022,151000,73727890,5130,5130,5130,5130,0
20241022,150900,73727890,5130,5130,5130,5130,19
20241022,150800,73630420,5130,5130,5130,5130,0
20241022,150700,73630420,5130,5130,5130,5130,3
20241022,150600,73615030,5150,5150,5150,5150,0
20241022,150500,73615030,5150,5150,5150,5150,0
20241022,150400,73615030,5150,5150,5150,5150,0
20241022,150300,73615030,5150,5150,5150,5150,0
20241022,150200,73615030,5150,5150,5150,5150,0
20241022,150100,73615030,5150,5150,5150,5150,0
20241022,150000,73615030,5150,5150,5150,5150,0
20241022,145900,73615030,5150,5140,5150,5140,20
20241022,145800,73512150,5140,5140,5140,5140,60
20241022,145700,73203750,5150,5150,5150,5150,0
20241022,145600,73203750,5150,5150,5150,5150,0
20241022,145500,73203750,5150,5130,5150,5130,101
20241022,145400,72685590,5130,5130,5130,5130,0
20241022,145300,72685590,5130,5130,5130,5130,0
20241022,145200,72685590,5130,5130,5130,5130,0
20241022,145100,72685590,5130,5130,5130,5130,0
20241022,145000,72685590,5130,5130,5130,5130,0
20241022,144900,72685590,5130,5130,5130,5130,0
20241022,144800,72685590,5130,5130,5130,5130,0
20241022,144700,72685590,5130,5130,5130,5130,1
20241022,144600,72680460,5110,5110,5110,5110,1
20241022,144500,72675350,5110,5110,5110,5110,0
20241022,144400,72675350,5110,5110,5110,5110,0
20241022,144300,72675350,5110,5110,5110,5110,0
20241022,144200,72675350,5110,5110,5110,5110,0
20241022,144100,72675350,5110,5110,5110,5110,0
20241022,144000,72675350,5110,5110,5110,5110,0
20241022,143900,72675350,5110,5110,5110,5110,0
20241022,143800,72675350,5110,5110,5110,5110,0
20241022,143700,72675350,5110,5110,5110,5110,0
20241022,143600,72675350,5110,5110,5110,5110,0
20241022,143500,72675350,5110,5110,5110,5110,0
20241022,143400,72675350,5110,5110,5110,5110,0
20241022,143300,72675350,5110,5110,5110,5110,0
20241022,143200,72675350,5110,5110,5110,5110,0
20241022,143100,72675350,5110,5110,5110,5110,0
20241022,143000,72675350,5110,5110,5110,5110,1
20241022,142900,72670240,5070,5080,5080,5070,30
20241022,142800,72518040,5110,5110,5110,5110,0
20241022,142700,72518040,5110,5110,5110,5110,0
20241022,142600,72518040,5110,5110,5110,5110,0
20241022,142500,72518040,5110,5110,5110,5110,0
20241022,142400,72518040,5110,5110,5110,5110,0
20241022,142300,72518040,5110,5110,5110,5110,0
20241022,142200,72518040,5110,5110,5110,5110,0
20241022,142100,72518040,5110,5110,5110,5110,0
20241022,142000,72518040,5110,5110,5110,5110,0
20241022,141900,72518040,5110,5110,5110,5110,0
20241022,141800,72518040,5110,5070,5110,5070,51
20241022,141700,72259430,5110,5110,5110,5110,1
20241022,141600,72254320,5070,5070,5070,5070,0
20241022,141500,72254320,5070,5070,5070,5070,0
20241022,141400,72254320,5070,5070,5070,5070,0
20241022,141300,72254320,5070,5070,5070,5070,0
20241022,141200,72254320,5070,5070,5070,5070,0
20241022,141100,72254320,5070,5090,5090,5070,433
20241022,141000,70051290,5110,5110,5110,5110,0
20241022,140900,70051290,5110,5110,5110,5110,0
20241022,140800,70051290,5110,5110,5110,5110,0
20241022,140700,70051290,5110,5110,5110,5110,0
20241022,140600,70051290,5110,5110,5110,5110,5
20241022,140500,70025740,5110,5110,5110,5110,0
20241022,140400,70025740,5110,5110,5110,5110,0
20241022,140300,70025740,5110,5110,5110,5110,0
20241022,140200,70025740,5110,5110,5110,5110,0
20241022,140100,70025740,5110,5110,5110,5110,0
20241022,140000,70025740,5110,5110,5110,5110,0
20241022,135900,70025740,5110,5110,5110,5110,0
20241022,135800,70025740,5110,5110,5110,5110,0
20241022,135700,70025740,5110,5110,5110,5110,0
20241022,135600,70025740,5110,5110,5110,5110,0
20241022,135500,70025740,5110,5110,5110,5110,0
20241022,135400,70025740,5110,5110,5110,5110,0
20241022,135300,70025740,5110,5110,5110,5110,0
20241022,135200,70025740,5110,5110,5110,5110,0
20241022,135100,70025740,5110,5110,5110,5110,1
20241022,135000,70020630,5070,5070,5070,5070,0
20241022,134900,70020630,5070,5070,5070,5070,0
20241022,134800,70020630,5070,5070,5070,5070,0
20241022,134700,70020630,5070,5070,5070,5070,10
20241022,134600,69969930,5080,5080,5080,5080,0
20241022,134500,69969930,5080,5080,5080,5080,6
20241022,134400,69939450,5080,5080,5080,5080,0
20241022,134300,69939450,5080,5080,5080,5080,0
20241022,134200,69939450,5080,5080,5080,5080,100
20241022,134100,69431450,5080,5080,5080,5080,400
20241022,134000,67399450,5090,5090,5090,5090,1
20241022,133900,67394360,5090,5090,5090,5090,0
20241022,133800,67394360,5090,5090,5090,5090,0
20241022,133700,67394360,5090,5090,5090,5090,0
20241022,133600,67394360,5090,5090,5090,5090,0
20241022,133500,67394360,5090,5090,5090,5090,0
20241022,133400,67394360,5090,5090,5090,5090,0
20241022,133300,67394360,5090,5090,5090,5090,0
20241022,133200,67394360,5090,5090,5090,5090,0
20241022,133100,67394360,5090,5090,5090,5090,0
20241022,133000,67394360,5090,5090,5090,5090,0
20241022,132900,67394360,5090,5080,5090,5080,2
20241022,132800,67384190,5070,5070,5070,5070,0
20241022,132700,67384190,5070,5070,5070,5070,0
20241022,132600,67384190,5070,5070,5070,5070,0
20241022,132500,67384190,5070,5070,5070,5070,0
20241022,132400,67384190,5070,5070,5070,5070,0
20241022,132300,67384190,5070,5070,5070,5070,0
20241022,132200,67384190,5070,5070,5070,5070,0
20241022,132100,67384190,5070,5070,5070,5070,0
20241022,132000,67384190,5070,5070,5070,5070,0
20241022,131900,67384190,5070,5080,5080,5070,3
20241022,131800,67368960,5080,5080,5080,5080,0
20241022,131700,67368960,5080,5080,5080,5080,12
20241022,131600,67308000,5080,5080,5080,5080,0
20241022,131500,67308000,5080,5080,5080,5080,2
20241022,131400,67297840,5080,5080,5080,5080,0
20241022,131300,67297840,5080,5080,5080,5080,0
20241022,131200,67297840,5080,5080,5080,5080,0
20241022,131100,67297840,5080,5080,5080,5080,0
20241022,131000,67297840,5080,5090,5090,5080,848
20241022,130900,62987030,5110,5110,5110,5110,0
20241022,130800,62987030,5110,5110,5110,5110,0
20241022,130700,62987030,5110,5110,5110,5110,0
20241022,130600,62987030,5110,5110,5110,5110,0
20241022,130500,62987030,5110,5110,5110,5110,0
20241022,130400,62987030,5110,5110,5110,5110,0
20241022,130300,62987030,5110,5110,5110,5110,0
20241022,130200,62987030,5110,5110,5110,5110,0
20241022,130100,62987030,5110,5110,5110,5110,0
20241022,130000,62987030,5110,5110,5110,5110,0
20241022,125900,62987030,5110,5110,5110,5110,0
20241022,125800,62987030,5110,5110,5110,5110,0
20241022,125700,62987030,5110,5110,5110,5110,0
20241022,125600,62987030,5110,5110,5110,5110,0
20241022,125500,62987030,5110,5110,5110,5110,0
20241022,125400,62987030,5110,5110,5110,5110,0
20241022,125300,62987030,5110,5110,5110,5110,0
20241022,125200,62987030,5110,5110,5110,5110,0
20241022,125100,62987030,5110,5110,5110,5110,0
20241022,125000,62987030,5110,5110,5110,5110,0
20241022,124900,62987030,5110,5110,5110,5110,0
20241022,124800,62987030,5110,5110,5110,5110,1
20241022,124700,62981920,5090,5090,5090,5090,0
20241022,124600,62981920,5090,5090,5090,5090,0
20241022,124500,62981920,5090,5090,5090,5090,0
20241022,124400,62981920,5090,5090,5090,5090,0
20241022,124300,62981920,5090,5090,5090,5090,0
20241022,124200,62981920,5090,5090,5090,5090,0
20241022,124100,62981920,5090,5090,5090,5090,0
20241022,124000,62981920,5090,5090,5090,5090,0
20241022,123900,62981920,5090,5090,5090,5090,1
20241022,123800,62976830,5140,5140,5140,5140,0
20241022,123700,62976830,5140,5090,5140,5090,15
20241022,123600,62900410,5090,5090,5090,5090,0
20241022,123500,62900410,5090,5090,5090,5090,0
20241022,123400,62900410,5090,5090,5090,5090,0
20241022,123300,62900410,5090,5090,5090,5090,2
20241022,123200,62890230,5090,5090,5090,5090,2
20241022,123100,62880050,5090,5090,5090,5090,381
20241022,123000,60940760,5090,5090,5090,5090,10
20241022,122900,60889860,5100,5100,5100,5100,60
20241022,122800,60583860,5110,5110,5110,5110,0
20241022,122700,60583860,5110,5110,5110,5110,3
20241022,122600,60568530,5090,5090,5090,5090,0
20241022,122500,60568530,5090,5090,5090,5090,200
20241022,122400,59550530,5110,5100,5110,5100,202
20241022,122300,58518430,5100,5100,5100,5100,0
20241022,122200,58518430,5100,5100,5100,5100,0
20241022,122100,58518430,5100,5100,5100,5100,0
20241022,122000,58518430,5100,5100,5100,5100,0
20241022,121900,58518430,5100,5100,5100,5100,0
20241022,121800,58518430,5100,5100,5100,5100,0
20241022,121700,58518430,5100,5100,5100,5100,2
20241022,121600,58508230,5100,5100,5100,5100,67
20241022,121500,58166530,5090,5090,5090,5090,11
20241022,121400,58110540,5100,5100,5100,5100,0
20241022,121300,58110540,5100,5100,5100,5100,0
20241022,121200,58110540,5100,5100,5100,5100,0
20241022,121100,58110540,5100,5100,5100,5100,3
20241022,121000,58095240,5070,5070,5070,5070,0
20241022,120900,58095240,5070,5070,5070,5070,0
20241022,120800,58095240,5070,5070,5070,5070,68
20241022,120700,57750480,5060,5060,5060,5060,0
20241022,120600,57750480,5060,5060,5060,5060,0
20241022,120500,57750480,5060,5060,5060,5060,0
20241022,120400,57750480,5060,5060,5060,5060,0
20241022,120300,57750480,5060,5070,5070,5060,417
20241022,120200,55636620,5100,5100,5100,5100,0
20241022,120100,55636620,5100,5100,5100,5100,0
20241022,120000,55636620,5100,5100,5100,5100,0
20241022,115900,55636620,5100,5100,5100,5100,0
20241022,115800,55636620,5100,5100,5100,5100,0
20241022,115700,55636620,5100,5100,5100,5100,0
20241022,115600,55636620,5100,5100,5100,5100,0
20241022,115500,55636620,5100,5100,5100,5100,0
20241022,115400,55636620,5100,5100,5100,5100,0
20241022,115300,55636620,5100,5100,5100,5100,0
20241022,115200,55636620,5100,5100,5100,5100,0
20241022,115100,55636620,5100,5110,5110,5100,227
20241022,115000,54476800,5130,5130,5130,5130,0
20241022,114900,54476800,5130,5130,5130,5130,0
20241022,114800,54476800,5130,5130,5130,5130,0
20241022,114700,54476800,5130,5130,5130,5130,0
20241022,114600,54476800,5130,5130,5130,5130,1
20241022,114500,54471670,5110,5110,5110,5110,0
20241022,114400,54471670,5110,5120,5120,5110,181
20241022,114300,53545760,5110,5110,5110,5110,7
20241022,114200,53509990,5120,5120,5120,5120,0
20241022,114100,53509990,5120,5120,5120,5120,0
20241022,114000,53509990,5120,5120,5120,5120,0
20241022,113900,53509990,5120,5120,5120,5120,0
20241022,113800,53509990,5120,5120,5120,5120,0
20241022,113700,53509990,5120,5120,5120,5120,0
20241022,113600,53509990,5120,5120,5120,5120,0
20241022,113500,53509990,5120,5120,5120,5120,0
20241022,113400,53509990,5120,5120,5120,5120,0
20241022,113300,53509990,5120,5120,5120,5120,0
20241022,113200,53509990,5120,5120,5120,5120,0
20241022,113100,53509990,5120,5120,5120,5120,0
20241022,113000,53509990,5120,5120,5120,5120,0
20241022,112900,53509990,5120,5120,5120,5120,0
20241022,112800,53509990,5120,5120,5120,5120,0
20241022,112700,53509990,5120,5120,5120,5120,0
20241022,112600,53509990,5120,5120,5120,5120,0
20241022,112500,53509990,5120,5120,5120,5120,0
20241022,112400,53509990,5120,5120,5120,5120,0
20241022,112300,53509990,5120,5120,5120,5120,0
20241022,112200,53509990,5120,5120,5120,5120,3
20241022,112100,53494630,5120,5120,5120,5120,0
20241022,112000,53494630,5120,5120,5120,5120,0
20241022,111900,53494630,5120,5120,5120,5120,0
20241022,111800,53494630,5120,5120,5120,5120,0
20241022,111700,53494630,5120,5120,5120,5120,0
20241022,111600,53494630,5120,5120,5120,5120,1
20241022,111500,53489510,5110,5110,5110,5110,0
20241022,111400,53489510,5110,5110,5110,5110,11
20241022,111300,53433300,5130,5130,5130,5130,0
20241022,111200,53433300,5130,5130,5130,5130,0
20241022,111100,53433300,5130,5130,5130,5130,0
20241022,111000,53433300,5130,5130,5130,5130,0
20241022,110900,53433300,5130,5130,5130,5130,0
20241022,110800,53433300,5130,5130,5130,5130,0
20241022,110700,53433300,5130,5130,5130,5130,0
20241022,110600,53433300,5130,5130,5130,5130,0
20241022,110500,53433300,5130,5130,5130,5130,0
20241022,110400,53433300,5130,5130,5130,5130,0
20241022,110300,53433300,5130,5130,5130,5130,0
20241022,110200,53433300,5130,5130,5130,5130,0
20241022,110100,53433300,5130,5090,5130,5080,17
20241022,110000,53346840,5100,5100,5100,5100,1000
20241022,105900,48246840,5120,5120,5120,5120,1
20241022,105800,48241720,5130,5130,5130,5130,0
20241022,105700,48241720,5130,5130,5130,5130,0
20241022,105600,48241720,5130,5130,5130,5130,0
20241022,105500,48241720,5130,5130,5130,5130,0
20241022,105400,48241720,5130,5130,5130,5130,0
20241022,105300,48241720,5130,5130,5130,5130,0
20241022,105200,48241720,5130,5130,5130,5130,0
20241022,105100,48241720,5130,5130,5130,5130,0
20241022,105000,48241720,5130,5130,5130,5130,0
20241022,104900,48241720,5130,5130,5130,5130,0
20241022,104800,48241720,5130,5130,5130,5130,1000
20241022,104700,43111720,5130,5130,5130,5130,0
20241022,104600,43111720,5130,5130,5130,5130,0
20241022,104500,43111720,5130,5130,5130,5130,0
20241022,104400,43111720,5130,5130,5130,5130,0
20241022,104300,43111720,5130,5130,5130,5130,0
20241022,104200,43111720,5130,5130,5130,5130,0
20241022,104100,43111720,5130,5130,5130,5130,0
20241022,104000,43111720,5130,5130,5130,5130,0
20241022,103900,43111720,5130,5130,5130,5130,0
20241022,103800,43111720,5130,5130,5130,5130,1
20241022,103700,43106590,5070,5070,5070,5070,0
20241022,103600,43106590,5070,5070,5070,5070,15
20241022,103500,43030540,5070,5070,5070,5070,25
20241022,103400,42903790,5060,5060,5060,5060,101
20241022,103300,42392730,5060,5040,5060,5040,4
20241022,103200,42372550,5060,5060,5060,5060,0
20241022,103100,42372550,5060,5060,5060,5060,1
20241022,103000,42367490,5030,5030,5030,5030,0
20241022,102900,42367490,5030,5030,5030,5030,32
20241022,102800,42206530,5030,5030,5030,5030,0
20241022,102700,42206530,5030,5030,5030,5030,0
20241022,102600,42206530,5030,5030,5030,5030,0
20241022,102500,42206530,5030,5030,5030,5030,0
20241022,102400,42206530,5030,5030,5030,5030,0
20241022,102300,42206530,5030,5030,5030,5030,0
20241022,102200,42206530,5030,5030,5030,5030,0
20241022,102100,42206530,5030,5030,5030,5030,0
20241022,102000,42206530,5030,5030,5030,5030,1
20241022,101900,42201500,5030,5030,5030,5030,5
20241022,101800,42176350,5030,5030,5030,5030,863
20241022,101700,37835460,5040,5040,5040,5040,0
20241022,101600,37835460,5040,5040,5040,5040,0
20241022,101500,37835460,5040,5040,5040,5040,0
20241022,101400,37835460,5040,5040,5040,5040,38
20241022,101300,37643940,5040,5040,5040,5040,8
20241022,101200,37603620,5040,5070,5070,5040,117
20241022,101100,37013640,5070,5070,5070,5070,0
20241022,101000,37013640,5070,5070,5070,5070,0
20241022,100900,37013640,5070,5070,5070,5070,0
20241022,100800,37013640,5070,5070,5070,5070,0
20241022,100700,37013640,5070,5070,5070,5070,0
20241022,100600,37013640,5070,5070,5070,5070,2
20241022,100500,37003500,5070,5070,5070,5070,0
20241022,100400,37003500,5070,5070,5070,5070,11
20241022,100300,36947730,5040,5040,5040,5040,0
20241022,100200,36947730,5040,5040,5040,5040,0
20241022,100100,36947730,5040,5040,5040,5040,25
20241022,100000,36821730,5060,5060,5060,5060,0
20241022,095900,36821730,5060,5060,5060,5060,0
20241022,095800,36821730,5060,5060,5060,5060,1
20241022,095700,36816670,5060,5060,5060,5060,0
20241022,095600,36816670,5060,5060,5060,5060,18
20241022,095500,36725590,5070,5070,5070,5070,0
20241022,095400,36725590,5070,5070,5070,5070,157
20241022,095300,35929600,5100,5100,5100,5100,0
20241022,095200,35929600,5100,5100,5100,5100,0
20241022,095100,35929600,5100,5100,5100,5100,2
20241022,095000,35919400,5060,5060,5060,5060,0
20241022,094900,35919400,5060,5100,5100,5060,2
20241022,094800,35909240,5180,5180,5180,5180,0
20241022,094700,35909240,5180,5180,5180,5180,0
20241022,094600,35909240,5180,5180,5180,5180,0
20241022,094500,35909240,5180,5180,5180,5180,1
20241022,094400,35904060,5170,5070,5170,5070,201
20241022,094300,34866680,5130,5110,5130,5110,58
20241022,094200,34569280,5120,5120,5120,5120,0
20241022,094100,34569280,5120,5110,5120,5110,11
20241022,094000,34513030,5110,5110,5110,5110,12
20241022,093900,34451710,5060,5060,5060,5060,1
20241022,093800,34446650,5070,5070,5070,5070,0
20241022,093700,34446650,5070,5070,5070,5070,0
20241022,093600,34446650,5070,5070,5070,5070,0
20241022,093500,34446650,5070,5070,5070,5070,0
20241022,093400,34446650,5070,5070,5070,5070,0
20241022,093300,34446650,5070,5070,5070,5070,0
20241022,093200,34446650,5070,5050,5080,5050,191
20241022,093100,33482050,5040,5060,5060,5040,3844
20241022,093000,14108120,5060,5060,5060,5060,2
20241022,092900,14098000,5060,5090,5090,5060,263
20241022,092800,12762170,5090,5090,5090,5090,0
20241022,092700,12762170,5090,5090,5090,5090,1
20241022,092600,12757080,5100,5100,5100,5100,0
20241022,092500,12757080,5100,5100,5100,5100,0
20241022,092400,12757080,5100,5100,5100,5100,0
20241022,092300,12757080,5100,5100,5100,5100,10
20241022,092200,12706080,5100,5100,5100,5100,1200
20241022,092100,6586080,5100,5110,5110,5100,837
20241022,092000,2317240,5100,5100,5100,5100,0
20241022,091900,2317240,5100,5100,5100,5100,0
20241022,091800,2317240,5100,5120,5120,5100,200
20241022,091700,1295440,5120,5120,5120,5120,0
20241022,091600,1295440,5120,5150,5150,5120,5
20241022,091500,1269720,5160,5160,5160,5160,0
20241022,091400,1269720,5160,5160,5160,5160,0
20241022,091300,1269720,5160,5160,5160,5160,0
20241022,091200,1269720,5160,5160,5160,5160,0
20241022,091100,1269720,5160,5160,5160,5160,1
20241022,091000,1264560,5150,5150,5170,5150,103
20241022,090900,734070,5170,5170,5170,5170,100
20241022,090800,217070,5150,5150,5150,5150,1
20241022,090700,211920,5150,5160,5160,5150,4
20241022,090600,191300,5170,5170,5170,5170,0
20241022,090500,191300,5170,5170,5170,5170,0
20241022,090400,191300,5170,5170,5170,5170,0
20241022,090300,191300,5170,5170,5170,5170,0
20241022,090200,191300,5170,5170,5170,5170,0
20241022,090100,191300,5170,5170,5170,5170,0
20241022,090000,191300,5170,5170,5180,5170,37