KissMeData/045340/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,192900,34615300,5100,5100,5100,5100,201
20241023,192800,34615300,5100,5100,5100,5100,0
20241023,192700,34615300,5100,5100,5100,5100,0
20241023,192600,34615300,5100,5100,5100,5100,0
20241023,192500,34615300,5100,5100,5100,5100,0
20241023,192400,34615300,5100,5100,5100,5100,0
20241023,192300,34615300,5100,5100,5100,5100,0
20241023,192200,34615300,5100,5100,5100,5100,0
20241023,192100,34615300,5100,5100,5100,5100,0
20241023,192000,34615300,5100,5100,5100,5100,0
20241023,191900,34615300,5100,5100,5100,5100,0
20241023,191800,34615300,5100,5100,5100,5100,0
20241023,191700,34615300,5100,5100,5100,5100,0
20241023,191600,34615300,5100,5100,5100,5100,0
20241023,191500,34615300,5100,5100,5100,5100,0
20241023,191400,34615300,5100,5100,5100,5100,0
20241023,191300,34615300,5100,5100,5100,5100,0
20241023,191200,34615300,5100,5100,5100,5100,0
20241023,191100,34615300,5100,5100,5100,5100,0
20241023,191000,34615300,5100,5100,5100,5100,0
20241023,190900,34615300,5100,5100,5100,5100,0
20241023,190800,34615300,5100,5100,5100,5100,0
20241023,190700,34615300,5100,5100,5100,5100,0
20241023,190600,34615300,5100,5100,5100,5100,0
20241023,190500,34615300,5100,5100,5100,5100,0
20241023,190400,34615300,5100,5100,5100,5100,0
20241023,190300,34615300,5100,5100,5100,5100,0
20241023,190200,34615300,5100,5100,5100,5100,0
20241023,190100,34615300,5100,5100,5100,5100,0
20241023,190000,34615300,5100,5100,5100,5100,0
20241023,185900,34615300,5100,5100,5100,5100,201
20241023,185800,34615300,5100,5100,5100,5100,0
20241023,185700,34615300,5100,5100,5100,5100,0
20241023,185600,34615300,5100,5100,5100,5100,0
20241023,185500,34615300,5100,5100,5100,5100,0
20241023,185400,34615300,5100,5100,5100,5100,0
20241023,185300,34615300,5100,5100,5100,5100,0
20241023,185200,34615300,5100,5100,5100,5100,0
20241023,185100,34615300,5100,5100,5100,5100,0
20241023,185000,34615300,5100,5100,5100,5100,0
20241023,184900,34615300,5100,5100,5100,5100,0
20241023,184800,34615300,5100,5100,5100,5100,0
20241023,184700,34615300,5100,5100,5100,5100,0
20241023,184600,34615300,5100,5100,5100,5100,0
20241023,184500,34615300,5100,5100,5100,5100,0
20241023,184400,34615300,5100,5100,5100,5100,0
20241023,184300,34615300,5100,5100,5100,5100,0
20241023,184200,34615300,5100,5100,5100,5100,0
20241023,184100,34615300,5100,5100,5100,5100,0
20241023,184000,34615300,5100,5100,5100,5100,0
20241023,183900,34615300,5100,5100,5100,5100,0
20241023,183800,34615300,5100,5100,5100,5100,0
20241023,183700,34615300,5100,5100,5100,5100,0
20241023,183600,34615300,5100,5100,5100,5100,0
20241023,183500,34615300,5100,5100,5100,5100,0
20241023,183400,34615300,5100,5100,5100,5100,0
20241023,183300,34615300,5100,5100,5100,5100,0
20241023,183200,34615300,5100,5100,5100,5100,0
20241023,183100,34615300,5100,5100,5100,5100,0
20241023,183000,34615300,5100,5100,5100,5100,0
20241023,182900,34615300,5100,5100,5100,5100,201
20241023,182800,34615300,5100,5100,5100,5100,0
20241023,182700,34615300,5100,5100,5100,5100,0
20241023,182600,34615300,5100,5100,5100,5100,0
20241023,182500,34615300,5100,5100,5100,5100,0
20241023,182400,34615300,5100,5100,5100,5100,0
20241023,182300,34615300,5100,5100,5100,5100,0
20241023,182200,34615300,5100,5100,5100,5100,0
20241023,182100,34615300,5100,5100,5100,5100,0
20241023,182000,34615300,5100,5100,5100,5100,0
20241023,181900,34615300,5100,5100,5100,5100,0
20241023,181800,34615300,5100,5100,5100,5100,0
20241023,181700,34615300,5100,5100,5100,5100,0
20241023,181600,34615300,5100,5100,5100,5100,0
20241023,181500,34615300,5100,5100,5100,5100,0
20241023,181400,34615300,5100,5100,5100,5100,0
20241023,181300,34615300,5100,5100,5100,5100,0
20241023,181200,34615300,5100,5100,5100,5100,0
20241023,181100,34615300,5100,5100,5100,5100,0
20241023,181000,34615300,5100,5100,5100,5100,0
20241023,180900,34615300,5100,5100,5100,5100,0
20241023,180800,34615300,5100,5100,5100,5100,0
20241023,180700,34615300,5100,5100,5100,5100,0
20241023,180600,34615300,5100,5100,5100,5100,0
20241023,180500,34615300,5100,5100,5100,5100,0
20241023,180400,34615300,5100,5100,5100,5100,0
20241023,180300,34615300,5100,5100,5100,5100,0
20241023,180200,34615300,5100,5100,5100,5100,0
20241023,180100,34615300,5100,5100,5100,5100,0
20241023,180000,34615300,5100,5100,5100,5100,0
20241023,175900,34615300,5100,5100,5100,5100,201
20241023,175800,34615300,5100,5100,5100,5100,0
20241023,175700,34615300,5100,5100,5100,5100,0
20241023,175600,34615300,5100,5100,5100,5100,0
20241023,175500,34615300,5100,5100,5100,5100,0
20241023,175400,34615300,5100,5100,5100,5100,0
20241023,175300,34615300,5100,5100,5100,5100,0
20241023,175200,34615300,5100,5100,5100,5100,0
20241023,175100,34615300,5100,5100,5100,5100,0
20241023,175000,34615300,5100,5100,5100,5100,0
20241023,174900,34615300,5100,5100,5100,5100,0
20241023,174800,34615300,5100,5100,5100,5100,0
20241023,174700,34615300,5100,5100,5100,5100,0
20241023,174600,34615300,5100,5100,5100,5100,0
20241023,174500,34615300,5100,5100,5100,5100,0
20241023,174400,34615300,5100,5100,5100,5100,0
20241023,174300,34615300,5100,5100,5100,5100,0
20241023,174200,34615300,5100,5100,5100,5100,0
20241023,174100,34615300,5100,5100,5100,5100,0
20241023,174000,34615300,5100,5100,5100,5100,0
20241023,173900,34615300,5100,5100,5100,5100,0
20241023,173800,34615300,5100,5100,5100,5100,0
20241023,173700,34615300,5100,5100,5100,5100,0
20241023,173600,34615300,5100,5100,5100,5100,0
20241023,173500,34615300,5100,5100,5100,5100,0
20241023,173400,34615300,5100,5100,5100,5100,0
20241023,173300,34615300,5100,5100,5100,5100,0
20241023,173200,34615300,5100,5100,5100,5100,0
20241023,173100,34615300,5100,5100,5100,5100,0
20241023,173000,34615300,5100,5100,5100,5100,0
20241023,172900,34615300,5100,5100,5100,5100,201
20241023,172800,34615300,5100,5100,5100,5100,0
20241023,172700,34615300,5100,5100,5100,5100,0
20241023,172600,34615300,5100,5100,5100,5100,0
20241023,172500,34615300,5100,5100,5100,5100,0
20241023,172400,34615300,5100,5100,5100,5100,0
20241023,172300,34615300,5100,5100,5100,5100,0
20241023,172200,34615300,5100,5100,5100,5100,0
20241023,172100,34615300,5100,5100,5100,5100,0
20241023,172000,34615300,5100,5100,5100,5100,0
20241023,171900,34615300,5100,5100,5100,5100,0
20241023,171800,34615300,5100,5100,5100,5100,0
20241023,171700,34615300,5100,5100,5100,5100,0
20241023,171600,34615300,5100,5100,5100,5100,0
20241023,171500,34615300,5100,5100,5100,5100,0
20241023,171400,34615300,5100,5100,5100,5100,0
20241023,171300,34615300,5100,5100,5100,5100,0
20241023,171200,34615300,5100,5100,5100,5100,0
20241023,171100,34615300,5100,5100,5100,5100,0
20241023,171000,34615300,5100,5100,5100,5100,0
20241023,170900,34615300,5100,5100,5100,5100,0
20241023,170800,34615300,5100,5100,5100,5100,0
20241023,170700,34615300,5100,5100,5100,5100,0
20241023,170600,34615300,5100,5100,5100,5100,0
20241023,170500,34615300,5100,5100,5100,5100,0
20241023,170400,34615300,5100,5100,5100,5100,0
20241023,170300,34615300,5100,5100,5100,5100,0
20241023,170200,34615300,5100,5100,5100,5100,0
20241023,170100,34615300,5100,5100,5100,5100,0
20241023,170000,34615300,5100,5100,5100,5100,0
20241023,165900,34615300,5100,5100,5100,5100,201
20241023,165800,34615300,5100,5100,5100,5100,0
20241023,165700,34615300,5100,5100,5100,5100,0
20241023,165600,34615300,5100,5100,5100,5100,0
20241023,165500,34615300,5100,5100,5100,5100,0
20241023,165400,34615300,5100,5100,5100,5100,0
20241023,165300,34615300,5100,5100,5100,5100,0
20241023,165200,34615300,5100,5100,5100,5100,0
20241023,165100,34615300,5100,5100,5100,5100,0
20241023,165000,34615300,5100,5100,5100,5100,0
20241023,164900,34615300,5100,5100,5100,5100,0
20241023,164800,34615300,5100,5100,5100,5100,0
20241023,164700,34615300,5100,5100,5100,5100,0
20241023,164600,34615300,5100,5100,5100,5100,0
20241023,164500,34615300,5100,5100,5100,5100,0
20241023,164400,34615300,5100,5100,5100,5100,0
20241023,164300,34615300,5100,5100,5100,5100,0
20241023,164200,34615300,5100,5100,5100,5100,0
20241023,164100,34615300,5100,5100,5100,5100,0
20241023,164000,34615300,5100,5100,5100,5100,0
20241023,163900,34615300,5100,5100,5100,5100,0
20241023,163800,34615300,5100,5100,5100,5100,0
20241023,163700,34615300,5100,5100,5100,5100,0
20241023,163600,34615300,5100,5100,5100,5100,0
20241023,163500,34615300,5100,5100,5100,5100,0
20241023,163400,34615300,5100,5100,5100,5100,0
20241023,163300,34615300,5100,5100,5100,5100,0
20241023,163200,34615300,5100,5100,5100,5100,0
20241023,163100,34615300,5100,5100,5100,5100,0
20241023,163000,34615300,5100,5100,5100,5100,0
20241023,162900,34615300,5100,5100,5100,5100,201
20241023,162800,34615300,5100,5100,5100,5100,0
20241023,162700,34615300,5100,5100,5100,5100,0
20241023,162600,34615300,5100,5100,5100,5100,0
20241023,162500,34615300,5100,5100,5100,5100,0
20241023,162400,34615300,5100,5100,5100,5100,0
20241023,162300,34615300,5100,5100,5100,5100,0
20241023,162200,34615300,5100,5100,5100,5100,0
20241023,162100,34615300,5100,5100,5100,5100,0
20241023,162000,34615300,5100,5100,5100,5100,0
20241023,161900,34615300,5100,5100,5100,5100,0
20241023,161800,34615300,5100,5100,5100,5100,0
20241023,161700,34615300,5100,5100,5100,5100,0
20241023,161600,34615300,5100,5100,5100,5100,0
20241023,161500,34615300,5100,5100,5100,5100,0
20241023,161400,34615300,5100,5100,5100,5100,0
20241023,161300,34615300,5100,5100,5100,5100,0
20241023,161200,34615300,5100,5100,5100,5100,0
20241023,161100,34615300,5100,5100,5100,5100,0
20241023,161000,34615300,5100,5100,5100,5100,0
20241023,160900,34615300,5100,5100,5100,5100,0
20241023,160800,34615300,5100,5100,5100,5100,0
20241023,160700,34615300,5100,5100,5100,5100,0
20241023,160600,34615300,5100,5100,5100,5100,0
20241023,160500,34615300,5100,5100,5100,5100,0
20241023,160400,34615300,5100,5100,5100,5100,0
20241023,160300,34615300,5100,5100,5100,5100,0
20241023,160200,34615300,5100,5100,5100,5100,0
20241023,160100,34615300,5100,5100,5100,5100,0
20241023,160000,34615300,5100,5100,5100,5100,0
20241023,155900,34615300,5100,5100,5100,5100,201
20241023,155800,34615300,5100,5100,5100,5100,0
20241023,155700,34615300,5100,5100,5100,5100,0
20241023,155600,34615300,5100,5100,5100,5100,0
20241023,155500,34615300,5100,5100,5100,5100,0
20241023,155400,34615300,5100,5100,5100,5100,0
20241023,155300,34615300,5100,5100,5100,5100,0
20241023,155200,34615300,5100,5100,5100,5100,0
20241023,155100,34615300,5100,5100,5100,5100,0
20241023,155000,34615300,5100,5100,5100,5100,0
20241023,154900,34615300,5100,5100,5100,5100,0
20241023,154800,34615300,5100,5100,5100,5100,0
20241023,154700,34615300,5100,5100,5100,5100,0
20241023,154600,34615300,5100,5100,5100,5100,0
20241023,154500,34615300,5100,5100,5100,5100,0
20241023,154400,34615300,5100,5100,5100,5100,0
20241023,154300,34615300,5100,5100,5100,5100,0
20241023,154200,34615300,5100,5100,5100,5100,0
20241023,154100,34615300,5100,5100,5100,5100,0
20241023,154000,34615300,5100,5100,5100,5100,0
20241023,153900,34615300,5100,5100,5100,5100,0
20241023,153800,34615300,5100,5100,5100,5100,0
20241023,153700,34615300,5100,5100,5100,5100,0
20241023,153600,34615300,5100,5100,5100,5100,0
20241023,153500,34615300,5100,5100,5100,5100,0
20241023,153400,34615300,5100,5100,5100,5100,0
20241023,153300,34615300,5100,5100,5100,5100,0
20241023,153200,34615300,5100,5100,5100,5100,0
20241023,153100,34615300,5100,5100,5100,5100,0
20241023,153000,34615300,5100,5100,5100,5100,201
20241023,152900,33590200,5100,5100,5100,5100,0
20241023,152800,33590200,5100,5100,5100,5100,0
20241023,152700,33590200,5100,5100,5100,5100,0
20241023,152600,33590200,5100,5100,5100,5100,0
20241023,152500,33590200,5100,5100,5100,5100,0
20241023,152400,33590200,5100,5100,5100,5100,0
20241023,152300,33590200,5100,5100,5100,5100,0
20241023,152200,33590200,5100,5100,5100,5100,0
20241023,152100,33590200,5100,5100,5100,5100,0
20241023,152000,33590200,5100,5100,5100,5100,0
20241023,151900,33590200,5100,5100,5100,5100,0
20241023,151800,33590200,5100,5100,5100,5100,0
20241023,151700,33590200,5100,5100,5100,5100,3
20241023,151600,33574900,5080,5080,5080,5080,0
20241023,151500,33574900,5080,5080,5080,5080,11
20241023,151400,33519020,5080,5080,5080,5080,1
20241023,151300,33513940,5100,5100,5100,5100,0
20241023,151200,33513940,5100,5100,5100,5100,0
20241023,151100,33513940,5100,5100,5100,5100,0
20241023,151000,33513940,5100,5100,5100,5100,0
20241023,150900,33513940,5100,5100,5100,5100,2
20241023,150800,33503740,5100,5100,5100,5100,0
20241023,150700,33503740,5100,5100,5100,5100,0
20241023,150600,33503740,5100,5100,5100,5100,0
20241023,150500,33503740,5100,5100,5100,5100,0
20241023,150400,33503740,5100,5100,5100,5100,0
20241023,150300,33503740,5100,5100,5100,5100,3
20241023,150200,33488440,5110,5110,5110,5110,0
20241023,150100,33488440,5110,5110,5110,5110,0
20241023,150000,33488440,5110,5110,5110,5110,0
20241023,145900,33488440,5110,5110,5110,5110,0
20241023,145800,33488440,5110,5110,5110,5110,0
20241023,145700,33488440,5110,5110,5110,5110,0
20241023,145600,33488440,5110,5110,5110,5110,0
20241023,145500,33488440,5110,5110,5110,5110,0
20241023,145400,33488440,5110,5110,5110,5110,0
20241023,145300,33488440,5110,5110,5110,5110,0
20241023,145200,33488440,5110,5110,5110,5110,95
20241023,145100,33002990,5110,5110,5110,5110,0
20241023,145000,33002990,5110,5110,5110,5110,1
20241023,144900,32997880,5080,5080,5080,5080,99
20241023,144800,32494960,5120,5120,5120,5120,0
20241023,144700,32494960,5120,5120,5120,5120,0
20241023,144600,32494960,5120,5120,5120,5120,0
20241023,144500,32494960,5120,5120,5120,5120,0
20241023,144400,32494960,5120,5120,5120,5120,49
20241023,144300,32244080,5120,5120,5120,5120,0
20241023,144200,32244080,5120,5120,5120,5120,1
20241023,144100,32238960,5080,5080,5080,5080,1
20241023,144000,32233880,5120,5120,5120,5120,0
20241023,143900,32233880,5120,5110,5120,5110,10
20241023,143800,32182770,5110,5110,5110,5110,10
20241023,143700,32131670,5080,5080,5080,5080,433
20241023,143600,29932030,5080,5090,5090,5080,432
20241023,143500,27734660,5120,5120,5120,5120,0
20241023,143400,27734660,5120,5120,5120,5120,0
20241023,143300,27734660,5120,5120,5120,5120,0
20241023,143200,27734660,5120,5120,5120,5120,1
20241023,143100,27729540,5090,5100,5100,5090,1060
20241023,143000,22329600,5120,5100,5120,5100,21
20241023,142900,22222480,5120,5120,5120,5120,0
20241023,142800,22222480,5120,5120,5120,5120,0
20241023,142700,22222480,5120,5120,5120,5120,0
20241023,142600,22222480,5120,5120,5120,5120,0
20241023,142500,22222480,5120,5120,5120,5120,0
20241023,142400,22222480,5120,5120,5120,5120,0
20241023,142300,22222480,5120,5120,5120,5120,0
20241023,142200,22222480,5120,5120,5120,5120,1
20241023,142100,22217360,5110,5110,5110,5110,0
20241023,142000,22217360,5110,5110,5110,5110,6
20241023,141900,22186700,5120,5120,5120,5120,0
20241023,141800,22186700,5120,5120,5120,5120,0
20241023,141700,22186700,5120,5120,5120,5120,0
20241023,141600,22186700,5120,5120,5120,5120,0
20241023,141500,22186700,5120,5120,5120,5120,0
20241023,141400,22186700,5120,5120,5120,5120,0
20241023,141300,22186700,5120,5120,5120,5120,0
20241023,141200,22186700,5120,5120,5120,5120,0
20241023,141100,22186700,5120,5120,5120,5120,0
20241023,141000,22186700,5120,5120,5120,5120,0
20241023,140900,22186700,5120,5120,5120,5120,0
20241023,140800,22186700,5120,5120,5120,5120,0
20241023,140700,22186700,5120,5120,5120,5120,0
20241023,140600,22186700,5120,5120,5120,5120,0
20241023,140500,22186700,5120,5120,5120,5120,0
20241023,140400,22186700,5120,5120,5120,5120,0
20241023,140300,22186700,5120,5120,5120,5120,0
20241023,140200,22186700,5120,5120,5120,5120,0
20241023,140100,22186700,5120,5120,5120,5120,0
20241023,140000,22186700,5120,5120,5120,5120,0
20241023,135900,22186700,5120,5120,5120,5120,0
20241023,135800,22186700,5120,5120,5120,5120,0
20241023,135700,22186700,5120,5120,5120,5120,0
20241023,135600,22186700,5120,5120,5120,5120,2
20241023,135500,22176460,5120,5120,5120,5120,1
20241023,135400,22171340,5120,5120,5120,5120,0
20241023,135300,22171340,5120,5120,5120,5120,1
20241023,135200,22166220,5120,5120,5120,5120,1
20241023,135100,22161100,5120,5120,5120,5120,0
20241023,135000,22161100,5120,5120,5120,5120,0
20241023,134900,22161100,5120,5120,5120,5120,1
20241023,134800,22155980,5090,5090,5090,5090,0
20241023,134700,22155980,5090,5090,5090,5090,0
20241023,134600,22155980,5090,5090,5090,5090,3
20241023,134500,22140710,5120,5120,5120,5120,0
20241023,134400,22140710,5120,5120,5120,5120,0
20241023,134300,22140710,5120,5120,5120,5120,0
20241023,134200,22140710,5120,5120,5120,5120,0
20241023,134100,22140710,5120,5120,5120,5120,0
20241023,134000,22140710,5120,5120,5120,5120,1
20241023,133900,22135590,5120,5120,5120,5120,0
20241023,133800,22135590,5120,5120,5120,5120,0
20241023,133700,22135590,5120,5120,5120,5120,0
20241023,133600,22135590,5120,5120,5120,5120,0
20241023,133500,22135590,5120,5120,5120,5120,0
20241023,133400,22135590,5120,5120,5120,5120,0
20241023,133300,22135590,5120,5120,5120,5120,0
20241023,133200,22135590,5120,5120,5120,5120,3
20241023,133100,22120230,5120,5120,5120,5120,0
20241023,133000,22120230,5120,5100,5120,5100,589
20241023,132900,19108070,5090,5090,5090,5090,275
20241023,132800,17708320,5090,5090,5090,5090,0
20241023,132700,17708320,5090,5090,5090,5090,0
20241023,132600,17708320,5090,5090,5090,5090,0
20241023,132500,17708320,5090,5090,5090,5090,0
20241023,132400,17708320,5090,5090,5090,5090,0
20241023,132300,17708320,5090,5090,5090,5090,0
20241023,132200,17708320,5090,5090,5090,5090,0
20241023,132100,17708320,5090,5090,5090,5090,0
20241023,132000,17708320,5090,5090,5090,5090,0
20241023,131900,17708320,5090,5090,5090,5090,0
20241023,131800,17708320,5090,5090,5090,5090,0
20241023,131700,17708320,5090,5090,5090,5090,0
20241023,131600,17708320,5090,5090,5090,5090,0
20241023,131500,17708320,5090,5090,5090,5090,0
20241023,131400,17708320,5090,5090,5090,5090,0
20241023,131300,17708320,5090,5090,5090,5090,2
20241023,131200,17698140,5070,5070,5070,5070,0
20241023,131100,17698140,5070,5080,5080,5070,30
20241023,131000,17545940,5090,5090,5090,5090,5
20241023,130900,17520490,5100,5100,5100,5100,0
20241023,130800,17520490,5100,5100,5100,5100,0
20241023,130700,17520490,5100,5100,5100,5100,0
20241023,130600,17520490,5100,5100,5100,5100,0
20241023,130500,17520490,5100,5100,5100,5100,7
20241023,130400,17484790,5100,5100,5100,5100,0
20241023,130300,17484790,5100,5100,5100,5100,0
20241023,130200,17484790,5100,5100,5100,5100,0
20241023,130100,17484790,5100,5100,5100,5100,0
20241023,130000,17484790,5100,5100,5100,5100,0
20241023,125900,17484790,5100,5100,5100,5100,0
20241023,125800,17484790,5100,5100,5100,5100,0
20241023,125700,17484790,5100,5100,5100,5100,0
20241023,125600,17484790,5100,5100,5100,5100,0
20241023,125500,17484790,5100,5100,5100,5100,0
20241023,125400,17484790,5100,5100,5100,5100,0
20241023,125300,17484790,5100,5100,5100,5100,0
20241023,125200,17484790,5100,5100,5100,5100,0
20241023,125100,17484790,5100,5100,5100,5100,0
20241023,125000,17484790,5100,5100,5100,5100,0
20241023,124900,17484790,5100,5100,5100,5100,0
20241023,124800,17484790,5100,5100,5100,5100,0
20241023,124700,17484790,5100,5100,5100,5100,0
20241023,124600,17484790,5100,5100,5100,5100,0
20241023,124500,17484790,5100,5090,5100,5090,7
20241023,124400,17449150,5100,5100,5100,5100,0
20241023,124300,17449150,5100,5100,5100,5100,0
20241023,124200,17449150,5100,5100,5100,5100,0
20241023,124100,17449150,5100,5100,5100,5100,0
20241023,124000,17449150,5100,5100,5100,5100,0
20241023,123900,17449150,5100,5090,5100,5090,4
20241023,123800,17428780,5100,5100,5100,5100,0
20241023,123700,17428780,5100,5100,5100,5100,0
20241023,123600,17428780,5100,5100,5100,5100,0
20241023,123500,17428780,5100,5100,5100,5100,0
20241023,123400,17428780,5100,5100,5100,5100,0
20241023,123300,17428780,5100,5100,5100,5100,0
20241023,123200,17428780,5100,5100,5100,5100,1
20241023,123100,17423680,5100,5090,5100,5090,14
20241023,123000,17352410,5090,5090,5090,5090,0
20241023,122900,17352410,5090,5090,5090,5090,0
20241023,122800,17352410,5090,5090,5090,5090,0
20241023,122700,17352410,5090,5090,5090,5090,0
20241023,122600,17352410,5090,5090,5090,5090,0
20241023,122500,17352410,5090,5090,5090,5090,0
20241023,122400,17352410,5090,5090,5090,5090,0
20241023,122300,17352410,5090,5090,5090,5090,0
20241023,122200,17352410,5090,5090,5090,5090,1
20241023,122100,17347320,5070,5070,5070,5070,0
20241023,122000,17347320,5070,5070,5070,5070,51
20241023,121900,17088750,5070,5080,5080,5070,50
20241023,121800,16835100,5070,5070,5070,5070,40
20241023,121700,16632300,5070,5080,5080,5070,80
20241023,121600,16225920,5100,5100,5100,5100,0
20241023,121500,16225920,5100,5100,5100,5100,0
20241023,121400,16225920,5100,5100,5100,5100,0
20241023,121300,16225920,5100,5100,5100,5100,0
20241023,121200,16225920,5100,5100,5100,5100,39
20241023,121100,16027020,5100,5100,5100,5100,97
20241023,121000,15532320,5120,5120,5120,5120,0
20241023,120900,15532320,5120,5120,5120,5120,0
20241023,120800,15532320,5120,5120,5120,5120,0
20241023,120700,15532320,5120,5120,5120,5120,0
20241023,120600,15532320,5120,5120,5120,5120,0
20241023,120500,15532320,5120,5120,5120,5120,0
20241023,120400,15532320,5120,5120,5120,5120,0
20241023,120300,15532320,5120,5120,5120,5120,0
20241023,120200,15532320,5120,5100,5120,5100,15
20241023,120100,15455750,5110,5110,5110,5110,141
20241023,120000,14735240,5120,5120,5120,5120,0
20241023,115900,14735240,5120,5120,5120,5120,0
20241023,115800,14735240,5120,5100,5120,5100,100
20241023,115700,14224840,5100,5100,5100,5100,0
20241023,115600,14224840,5100,5100,5100,5100,3
20241023,115500,14209540,5100,5100,5100,5100,0
20241023,115400,14209540,5100,5100,5100,5100,0
20241023,115300,14209540,5100,5100,5100,5100,1
20241023,115200,14204440,5070,5070,5070,5070,0
20241023,115100,14204440,5070,5070,5070,5070,220
20241023,115000,13089040,5100,5100,5100,5100,0
20241023,114900,13089040,5100,5100,5100,5100,8
20241023,114800,13048240,5060,5060,5060,5060,0
20241023,114700,13048240,5060,5060,5060,5060,0
20241023,114600,13048240,5060,5060,5060,5060,0
20241023,114500,13048240,5060,5060,5060,5060,0
20241023,114400,13048240,5060,5060,5060,5060,0
20241023,114300,13048240,5060,5060,5060,5060,0
20241023,114200,13048240,5060,5060,5060,5060,0
20241023,114100,13048240,5060,5060,5060,5060,0
20241023,114000,13048240,5060,5060,5060,5060,1
20241023,113900,13043180,5100,5100,5100,5100,0
20241023,113800,13043180,5100,5100,5100,5100,0
20241023,113700,13043180,5100,5100,5100,5100,0
20241023,113600,13043180,5100,5100,5100,5100,0
20241023,113500,13043180,5100,5100,5100,5100,95
20241023,113400,12558680,5100,5090,5100,5090,10
20241023,113300,12507770,5090,5090,5090,5090,0
20241023,113200,12507770,5090,5090,5090,5090,0
20241023,113100,12507770,5090,5090,5090,5090,0
20241023,113000,12507770,5090,5090,5090,5090,0
20241023,112900,12507770,5090,5090,5090,5090,0
20241023,112800,12507770,5090,5090,5090,5090,0
20241023,112700,12507770,5090,5090,5090,5090,0
20241023,112600,12507770,5090,5090,5090,5090,0
20241023,112500,12507770,5090,5090,5090,5090,0
20241023,112400,12507770,5090,5090,5090,5090,0
20241023,112300,12507770,5090,5090,5090,5090,1
20241023,112200,12502680,5090,5090,5090,5090,1
20241023,112100,12497590,5060,5060,5060,5060,0
20241023,112000,12497590,5060,5060,5060,5060,0
20241023,111900,12497590,5060,5060,5060,5060,0
20241023,111800,12497590,5060,5060,5060,5060,0
20241023,111700,12497590,5060,5060,5060,5060,0
20241023,111600,12497590,5060,5060,5060,5060,50
20241023,111500,12244590,5090,5090,5090,5090,0
20241023,111400,12244590,5090,5090,5090,5090,0
20241023,111300,12244590,5090,5090,5090,5090,1
20241023,111200,12239500,5090,5090,5090,5090,0
20241023,111100,12239500,5090,5090,5090,5090,0
20241023,111000,12239500,5090,5090,5090,5090,0
20241023,110900,12239500,5090,5090,5090,5090,0
20241023,110800,12239500,5090,5090,5090,5090,1
20241023,110700,12234410,5060,5060,5060,5060,0
20241023,110600,12234410,5060,5060,5060,5060,0
20241023,110500,12234410,5060,5060,5060,5060,0
20241023,110400,12234410,5060,5060,5060,5060,14
20241023,110300,12163570,5060,5070,5070,5060,200
20241023,110200,11151520,5090,5090,5090,5090,0
20241023,110100,11151520,5090,5090,5090,5090,0
20241023,110000,11151520,5090,5090,5090,5090,0
20241023,105900,11151520,5090,5090,5090,5090,0
20241023,105800,11151520,5090,5090,5090,5090,0
20241023,105700,11151520,5090,5090,5090,5090,0
20241023,105600,11151520,5090,5090,5090,5090,0
20241023,105500,11151520,5090,5090,5090,5090,0
20241023,105400,11151520,5090,5090,5090,5090,0
20241023,105300,11151520,5090,5090,5090,5090,0
20241023,105200,11151520,5090,5090,5090,5090,0
20241023,105100,11151520,5090,5090,5090,5090,0
20241023,105000,11151520,5090,5090,5090,5090,0
20241023,104900,11151520,5090,5090,5090,5090,0
20241023,104800,11151520,5090,5090,5090,5090,0
20241023,104700,11151520,5090,5090,5090,5090,0
20241023,104600,11151520,5090,5090,5090,5090,0
20241023,104500,11151520,5090,5090,5090,5090,0
20241023,104400,11151520,5090,5090,5090,5090,0
20241023,104300,11151520,5090,5090,5090,5090,0
20241023,104200,11151520,5090,5090,5090,5090,0
20241023,104100,11151520,5090,5090,5090,5060,354
20241023,104000,9360100,5060,5090,5090,5060,101
20241023,103900,8849010,5060,5070,5070,5060,50
20241023,103800,8595920,5080,5080,5080,5080,50
20241023,103700,8341920,5100,5100,5100,5100,0
20241023,103600,8341920,5100,5100,5100,5100,0
20241023,103500,8341920,5100,5100,5100,5100,0
20241023,103400,8341920,5100,5100,5100,5100,0
20241023,103300,8341920,5100,5100,5100,5100,0
20241023,103200,8341920,5100,5100,5100,5100,0
20241023,103100,8341920,5100,5100,5100,5100,0
20241023,103000,8341920,5100,5100,5100,5100,0
20241023,102900,8341920,5100,5100,5100,5100,0
20241023,102800,8341920,5100,5100,5100,5100,0
20241023,102700,8341920,5100,5100,5100,5100,0
20241023,102600,8341920,5100,5100,5100,5100,0
20241023,102500,8341920,5100,5100,5100,5100,0
20241023,102400,8341920,5100,5100,5100,5100,0
20241023,102300,8341920,5100,5100,5100,5100,0
20241023,102200,8341920,5100,5100,5100,5100,0
20241023,102100,8341920,5100,5100,5100,5100,0
20241023,102000,8341920,5100,5100,5100,5100,16
20241023,101900,8260320,5110,5100,5110,5100,3
20241023,101800,8245010,5070,5070,5070,5070,248
20241023,101700,6987650,5100,5100,5100,5100,0
20241023,101600,6987650,5100,5100,5100,5100,0
20241023,101500,6987650,5100,5100,5100,5100,0
20241023,101400,6987650,5100,5100,5100,5100,1
20241023,101300,6982550,5100,5100,5100,5100,4
20241023,101200,6962150,5100,5100,5100,5100,0
20241023,101100,6962150,5100,5100,5100,5100,0
20241023,101000,6962150,5100,5100,5100,5100,0
20241023,100900,6962150,5100,5100,5100,5100,0
20241023,100800,6962150,5100,5100,5100,5100,0
20241023,100700,6962150,5100,5100,5100,5100,0
20241023,100600,6962150,5100,5100,5100,5100,0
20241023,100500,6962150,5100,5100,5100,5100,0
20241023,100400,6962150,5100,5100,5100,5100,0
20241023,100300,6962150,5100,5100,5100,5100,0
20241023,100200,6962150,5100,5090,5100,5090,6
20241023,100100,6931600,5090,5090,5090,5090,74
20241023,100000,6554940,5090,5090,5090,5090,5
20241023,095900,6529490,5090,5090,5090,5090,200
20241023,095800,5511490,5090,5090,5090,5090,1
20241023,095700,5506400,5100,5100,5100,5100,0
20241023,095600,5506400,5100,5100,5100,5100,0
20241023,095500,5506400,5100,5090,5100,5090,2
20241023,095400,5496210,5110,5110,5110,5110,0
20241023,095300,5496210,5110,5110,5110,5110,0
20241023,095200,5496210,5110,5110,5110,5110,0
20241023,095100,5496210,5110,5110,5110,5110,0
20241023,095000,5496210,5110,5110,5110,5110,1
20241023,094900,5491100,5070,5070,5070,5070,1
20241023,094800,5486030,5110,5110,5110,5110,0
20241023,094700,5486030,5110,5110,5110,5110,0
20241023,094600,5486030,5110,5110,5110,5110,0
20241023,094500,5486030,5110,5110,5110,5110,0
20241023,094400,5486030,5110,5070,5110,5070,2
20241023,094300,5475850,5120,5120,5120,5120,22
20241023,094200,5363210,5120,5100,5120,5100,10
20241023,094100,5312190,5100,5100,5100,5100,90
20241023,094000,4853190,5100,5100,5100,5100,1
20241023,093900,4848090,5080,5080,5080,5080,1
20241023,093800,4843010,5080,5080,5080,5080,0
20241023,093700,4843010,5080,5080,5080,5080,280
20241023,093600,3420610,5070,5070,5070,5070,0
20241023,093500,3420610,5070,5070,5070,5070,1
20241023,093400,3415540,5070,5070,5070,5070,1
20241023,093300,3410470,5070,5070,5070,5070,1
20241023,093200,3405400,5080,5080,5080,5080,0
20241023,093100,3405400,5080,5080,5080,5080,3
20241023,093000,3390160,5070,5070,5070,5070,0
20241023,092900,3390160,5070,5070,5070,5070,0
20241023,092800,3390160,5070,5070,5070,5070,140
20241023,092700,2680360,5070,5070,5070,5070,1
20241023,092600,2675290,5070,5070,5070,5070,200
20241023,092500,1661290,5080,5080,5080,5080,24
20241023,092400,1539370,5080,5080,5080,5080,1
20241023,092300,1534290,5080,5080,5080,5080,0
20241023,092200,1534290,5080,5080,5080,5080,1
20241023,092100,1529210,5070,5070,5070,5070,171
20241023,092000,662240,5080,5080,5080,5080,0
20241023,091900,662240,5080,5080,5080,5080,0
20241023,091800,662240,5080,5080,5080,5080,0
20241023,091700,662240,5080,5080,5080,5080,0
20241023,091600,662240,5080,5080,5080,5080,0
20241023,091500,662240,5080,5100,5100,5080,99
20241023,091400,158700,5100,5100,5100,5100,0
20241023,091300,158700,5100,5100,5100,5100,0
20241023,091200,158700,5100,5100,5100,5100,0
20241023,091100,158700,5100,5100,5100,5100,0
20241023,091000,158700,5100,5100,5100,5100,1
20241023,090900,153600,5120,5120,5120,5120,0
20241023,090800,153600,5120,5120,5120,5120,0
20241023,090700,153600,5120,5120,5120,5120,0
20241023,090600,153600,5120,5120,5120,5120,26
20241023,090500,20480,5120,5120,5120,5120,0
20241023,090400,20480,5120,5120,5120,5120,4
20241023,090300,0,5150,5150,5150,5150,0
20241023,090200,0,5150,5150,5150,5150,0
20241023,090100,0,5150,5150,5150,5150,0
20241023,090000,0,5150,5150,5150,5150,0