KissMeData/101530/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,200900,78793520,5850,5850,5850,5850,215
20241016,200800,78793520,5850,5850,5850,5850,0
20241016,200700,78793520,5850,5850,5850,5850,0
20241016,200600,78793520,5850,5850,5850,5850,0
20241016,200500,78793520,5850,5850,5850,5850,0
20241016,200400,78793520,5850,5850,5850,5850,0
20241016,200300,78793520,5850,5850,5850,5850,0
20241016,200200,78793520,5850,5850,5850,5850,0
20241016,200100,78793520,5850,5850,5850,5850,0
20241016,200000,78793520,5850,5850,5850,5850,0
20241016,195900,78793520,5850,5850,5850,5850,0
20241016,195800,78793520,5850,5850,5850,5850,0
20241016,195700,78793520,5850,5850,5850,5850,0
20241016,195600,78793520,5850,5850,5850,5850,0
20241016,195500,78793520,5850,5850,5850,5850,0
20241016,195400,78793520,5850,5850,5850,5850,0
20241016,195300,78793520,5850,5850,5850,5850,0
20241016,195200,78793520,5850,5850,5850,5850,0
20241016,195100,78793520,5850,5850,5850,5850,0
20241016,195000,78793520,5850,5850,5850,5850,0
20241016,194900,78793520,5850,5850,5850,5850,0
20241016,194800,78793520,5850,5850,5850,5850,0
20241016,194700,78793520,5850,5850,5850,5850,0
20241016,194600,78793520,5850,5850,5850,5850,0
20241016,194500,78793520,5850,5850,5850,5850,0
20241016,194400,78793520,5850,5850,5850,5850,0
20241016,194300,78793520,5850,5850,5850,5850,0
20241016,194200,78793520,5850,5850,5850,5850,0
20241016,194100,78793520,5850,5850,5850,5850,0
20241016,194000,78793520,5850,5850,5850,5850,0
20241016,193900,78793520,5850,5850,5850,5850,215
20241016,193800,78793520,5850,5850,5850,5850,0
20241016,193700,78793520,5850,5850,5850,5850,0
20241016,193600,78793520,5850,5850,5850,5850,0
20241016,193500,78793520,5850,5850,5850,5850,0
20241016,193400,78793520,5850,5850,5850,5850,0
20241016,193300,78793520,5850,5850,5850,5850,0
20241016,193200,78793520,5850,5850,5850,5850,0
20241016,193100,78793520,5850,5850,5850,5850,0
20241016,193000,78793520,5850,5850,5850,5850,0
20241016,192900,78793520,5850,5850,5850,5850,0
20241016,192800,78793520,5850,5850,5850,5850,0
20241016,192700,78793520,5850,5850,5850,5850,0
20241016,192600,78793520,5850,5850,5850,5850,0
20241016,192500,78793520,5850,5850,5850,5850,0
20241016,192400,78793520,5850,5850,5850,5850,0
20241016,192300,78793520,5850,5850,5850,5850,0
20241016,192200,78793520,5850,5850,5850,5850,0
20241016,192100,78793520,5850,5850,5850,5850,0
20241016,192000,78793520,5850,5850,5850,5850,0
20241016,191900,78793520,5850,5850,5850,5850,0
20241016,191800,78793520,5850,5850,5850,5850,0
20241016,191700,78793520,5850,5850,5850,5850,0
20241016,191600,78793520,5850,5850,5850,5850,0
20241016,191500,78793520,5850,5850,5850,5850,0
20241016,191400,78793520,5850,5850,5850,5850,0
20241016,191300,78793520,5850,5850,5850,5850,0
20241016,191200,78793520,5850,5850,5850,5850,0
20241016,191100,78793520,5850,5850,5850,5850,0
20241016,191000,78793520,5850,5850,5850,5850,0
20241016,190900,78793520,5850,5850,5850,5850,215
20241016,190800,78793520,5850,5850,5850,5850,0
20241016,190700,78793520,5850,5850,5850,5850,0
20241016,190600,78793520,5850,5850,5850,5850,0
20241016,190500,78793520,5850,5850,5850,5850,0
20241016,190400,78793520,5850,5850,5850,5850,0
20241016,190300,78793520,5850,5850,5850,5850,0
20241016,190200,78793520,5850,5850,5850,5850,0
20241016,190100,78793520,5850,5850,5850,5850,0
20241016,190000,78793520,5850,5850,5850,5850,0
20241016,185900,78793520,5850,5850,5850,5850,0
20241016,185800,78793520,5850,5850,5850,5850,0
20241016,185700,78793520,5850,5850,5850,5850,0
20241016,185600,78793520,5850,5850,5850,5850,0
20241016,185500,78793520,5850,5850,5850,5850,0
20241016,185400,78793520,5850,5850,5850,5850,0
20241016,185300,78793520,5850,5850,5850,5850,0
20241016,185200,78793520,5850,5850,5850,5850,0
20241016,185100,78793520,5850,5850,5850,5850,0
20241016,185000,78793520,5850,5850,5850,5850,0
20241016,184900,78793520,5850,5850,5850,5850,0
20241016,184800,78793520,5850,5850,5850,5850,0
20241016,184700,78793520,5850,5850,5850,5850,0
20241016,184600,78793520,5850,5850,5850,5850,0
20241016,184500,78793520,5850,5850,5850,5850,0
20241016,184400,78793520,5850,5850,5850,5850,0
20241016,184300,78793520,5850,5850,5850,5850,0
20241016,184200,78793520,5850,5850,5850,5850,0
20241016,184100,78793520,5850,5850,5850,5850,0
20241016,184000,78793520,5850,5850,5850,5850,0
20241016,183900,78793520,5850,5850,5850,5850,215
20241016,183800,78793520,5850,5850,5850,5850,0
20241016,183700,78793520,5850,5850,5850,5850,0
20241016,183600,78793520,5850,5850,5850,5850,0
20241016,183500,78793520,5850,5850,5850,5850,0
20241016,183400,78793520,5850,5850,5850,5850,0
20241016,183300,78793520,5850,5850,5850,5850,0
20241016,183200,78793520,5850,5850,5850,5850,0
20241016,183100,78793520,5850,5850,5850,5850,0
20241016,183000,78793520,5850,5850,5850,5850,0
20241016,182900,78793520,5850,5850,5850,5850,0
20241016,182800,78793520,5850,5850,5850,5850,0
20241016,182700,78793520,5850,5850,5850,5850,0
20241016,182600,78793520,5850,5850,5850,5850,0
20241016,182500,78793520,5850,5850,5850,5850,0
20241016,182400,78793520,5850,5850,5850,5850,0
20241016,182300,78793520,5850,5850,5850,5850,0
20241016,182200,78793520,5850,5850,5850,5850,0
20241016,182100,78793520,5850,5850,5850,5850,0
20241016,182000,78793520,5850,5850,5850,5850,0
20241016,181900,78793520,5850,5850,5850,5850,0
20241016,181800,78793520,5850,5850,5850,5850,0
20241016,181700,78793520,5850,5850,5850,5850,0
20241016,181600,78793520,5850,5850,5850,5850,0
20241016,181500,78793520,5850,5850,5850,5850,0
20241016,181400,78793520,5850,5850,5850,5850,0
20241016,181300,78793520,5850,5850,5850,5850,0
20241016,181200,78793520,5850,5850,5850,5850,0
20241016,181100,78793520,5850,5850,5850,5850,0
20241016,181000,78793520,5850,5850,5850,5850,0
20241016,180900,78793520,5850,5850,5850,5850,215
20241016,180800,78793520,5850,5850,5850,5850,0
20241016,180700,78793520,5850,5850,5850,5850,0
20241016,180600,78793520,5850,5850,5850,5850,0
20241016,180500,78793520,5850,5850,5850,5850,0
20241016,180400,78793520,5850,5850,5850,5850,0
20241016,180300,78793520,5850,5850,5850,5850,0
20241016,180200,78793520,5850,5850,5850,5850,0
20241016,180100,78793520,5850,5850,5850,5850,0
20241016,180000,78793520,5850,5850,5850,5850,0
20241016,175900,78793520,5850,5850,5850,5850,0
20241016,175800,78793520,5850,5850,5850,5850,0
20241016,175700,78793520,5850,5850,5850,5850,0
20241016,175600,78793520,5850,5850,5850,5850,0
20241016,175500,78793520,5850,5850,5850,5850,0
20241016,175400,78793520,5850,5850,5850,5850,0
20241016,175300,78793520,5850,5850,5850,5850,0
20241016,175200,78793520,5850,5850,5850,5850,0
20241016,175100,78793520,5850,5850,5850,5850,0
20241016,175000,78793520,5850,5850,5850,5850,0
20241016,174900,78793520,5850,5850,5850,5850,0
20241016,174800,78793520,5850,5850,5850,5850,0
20241016,174700,78793520,5850,5850,5850,5850,0
20241016,174600,78793520,5850,5850,5850,5850,0
20241016,174500,78793520,5850,5850,5850,5850,0
20241016,174400,78793520,5850,5850,5850,5850,0
20241016,174300,78793520,5850,5850,5850,5850,0
20241016,174200,78793520,5850,5850,5850,5850,0
20241016,174100,78793520,5850,5850,5850,5850,0
20241016,174000,78793520,5850,5850,5850,5850,0
20241016,173900,78793520,5850,5850,5850,5850,215
20241016,173800,78793520,5850,5850,5850,5850,0
20241016,173700,78793520,5850,5850,5850,5850,0
20241016,173600,78793520,5850,5850,5850,5850,0
20241016,173500,78793520,5850,5850,5850,5850,0
20241016,173400,78793520,5850,5850,5850,5850,0
20241016,173300,78793520,5850,5850,5850,5850,0
20241016,173200,78793520,5850,5850,5850,5850,0
20241016,173100,78793520,5850,5850,5850,5850,0
20241016,173000,78793520,5850,5850,5850,5850,0
20241016,172900,78793520,5850,5850,5850,5850,0
20241016,172800,78793520,5850,5850,5850,5850,0
20241016,172700,78793520,5850,5850,5850,5850,0
20241016,172600,78793520,5850,5850,5850,5850,0
20241016,172500,78793520,5850,5850,5850,5850,0
20241016,172400,78793520,5850,5850,5850,5850,0
20241016,172300,78793520,5850,5850,5850,5850,0
20241016,172200,78793520,5850,5850,5850,5850,0
20241016,172100,78793520,5850,5850,5850,5850,0
20241016,172000,78793520,5850,5850,5850,5850,0
20241016,171900,78793520,5850,5850,5850,5850,0
20241016,171800,78793520,5850,5850,5850,5850,0
20241016,171700,78793520,5850,5850,5850,5850,0
20241016,171600,78793520,5850,5850,5850,5850,0
20241016,171500,78793520,5850,5850,5850,5850,0
20241016,171400,78793520,5850,5850,5850,5850,0
20241016,171300,78793520,5850,5850,5850,5850,0
20241016,171200,78793520,5850,5850,5850,5850,0
20241016,171100,78793520,5850,5850,5850,5850,0
20241016,171000,78793520,5850,5850,5850,5850,0
20241016,170900,78793520,5850,5850,5850,5850,215
20241016,170800,78793520,5850,5850,5850,5850,0
20241016,170700,78793520,5850,5850,5850,5850,0
20241016,170600,78793520,5850,5850,5850,5850,0
20241016,170500,78793520,5850,5850,5850,5850,0
20241016,170400,78793520,5850,5850,5850,5850,0
20241016,170300,78793520,5850,5850,5850,5850,0
20241016,170200,78793520,5850,5850,5850,5850,0
20241016,170100,78793520,5850,5850,5850,5850,0
20241016,170000,78793520,5850,5850,5850,5850,0
20241016,165900,78793520,5850,5850,5850,5850,0
20241016,165800,78793520,5850,5850,5850,5850,0
20241016,165700,78793520,5850,5850,5850,5850,0
20241016,165600,78793520,5850,5850,5850,5850,0
20241016,165500,78793520,5850,5850,5850,5850,0
20241016,165400,78793520,5850,5850,5850,5850,0
20241016,165300,78793520,5850,5850,5850,5850,0
20241016,165200,78793520,5850,5850,5850,5850,0
20241016,165100,78793520,5850,5850,5850,5850,0
20241016,165000,78793520,5850,5850,5850,5850,0
20241016,164900,78793520,5850,5850,5850,5850,0
20241016,164800,78793520,5850,5850,5850,5850,0
20241016,164700,78793520,5850,5850,5850,5850,0
20241016,164600,78793520,5850,5850,5850,5850,0
20241016,164500,78793520,5850,5850,5850,5850,0
20241016,164400,78793520,5850,5850,5850,5850,0
20241016,164300,78793520,5850,5850,5850,5850,0
20241016,164200,78793520,5850,5850,5850,5850,0
20241016,164100,78793520,5850,5850,5850,5850,0
20241016,164000,78793520,5850,5850,5850,5850,0
20241016,163900,78793520,5850,5850,5850,5850,215
20241016,163800,78793520,5850,5850,5850,5850,0
20241016,163700,78793520,5850,5850,5850,5850,0
20241016,163600,78793520,5850,5850,5850,5850,0
20241016,163500,78793520,5850,5850,5850,5850,0
20241016,163400,78793520,5850,5850,5850,5850,0
20241016,163300,78793520,5850,5850,5850,5850,0
20241016,163200,78793520,5850,5850,5850,5850,0
20241016,163100,78793520,5850,5850,5850,5850,0
20241016,163000,78793520,5850,5850,5850,5850,0
20241016,162900,78793520,5850,5850,5850,5850,0
20241016,162800,78793520,5850,5850,5850,5850,0
20241016,162700,78793520,5850,5850,5850,5850,0
20241016,162600,78793520,5850,5850,5850,5850,0
20241016,162500,78793520,5850,5850,5850,5850,0
20241016,162400,78793520,5850,5850,5850,5850,0
20241016,162300,78793520,5850,5850,5850,5850,0
20241016,162200,78793520,5850,5850,5850,5850,0
20241016,162100,78793520,5850,5850,5850,5850,0
20241016,162000,78793520,5850,5850,5850,5850,0
20241016,161900,78793520,5850,5850,5850,5850,0
20241016,161800,78793520,5850,5850,5850,5850,0
20241016,161700,78793520,5850,5850,5850,5850,0
20241016,161600,78793520,5850,5850,5850,5850,0
20241016,161500,78793520,5850,5850,5850,5850,0
20241016,161400,78793520,5850,5850,5850,5850,0
20241016,161300,78793520,5850,5850,5850,5850,0
20241016,161200,78793520,5850,5850,5850,5850,0
20241016,161100,78793520,5850,5850,5850,5850,0
20241016,161000,78793520,5850,5850,5850,5850,0
20241016,160900,78793520,5850,5850,5850,5850,215
20241016,160800,78793520,5850,5850,5850,5850,0
20241016,160700,78793520,5850,5850,5850,5850,0
20241016,160600,78793520,5850,5850,5850,5850,0
20241016,160500,78793520,5850,5850,5850,5850,0
20241016,160400,78793520,5850,5850,5850,5850,0
20241016,160300,78793520,5850,5850,5850,5850,0
20241016,160200,78793520,5850,5850,5850,5850,0
20241016,160100,78793520,5850,5850,5850,5850,0
20241016,160000,78793520,5850,5850,5850,5850,0
20241016,155900,78793520,5850,5850,5850,5850,0
20241016,155800,78793520,5850,5850,5850,5850,0
20241016,155700,78793520,5850,5850,5850,5850,0
20241016,155600,78793520,5850,5850,5850,5850,0
20241016,155500,78793520,5850,5850,5850,5850,0
20241016,155400,78793520,5850,5850,5850,5850,0
20241016,155300,78793520,5850,5850,5850,5850,0
20241016,155200,78793520,5850,5850,5850,5850,0
20241016,155100,78793520,5850,5850,5850,5850,0
20241016,155000,78793520,5850,5850,5850,5850,0
20241016,154900,78793520,5850,5850,5850,5850,0
20241016,154800,78793520,5850,5850,5850,5850,0
20241016,154700,78793520,5850,5850,5850,5850,0
20241016,154600,78793520,5850,5850,5850,5850,0
20241016,154500,78793520,5850,5850,5850,5850,0
20241016,154400,78793520,5850,5850,5850,5850,0
20241016,154300,78793520,5850,5850,5850,5850,0
20241016,154200,78793520,5850,5850,5850,5850,0
20241016,154100,78793520,5850,5850,5850,5850,0
20241016,154000,78793520,5850,5850,5850,5850,0
20241016,153900,78793520,5850,5850,5850,5850,215
20241016,153800,78793520,5850,5850,5850,5850,0
20241016,153700,78793520,5850,5850,5850,5850,0
20241016,153600,78793520,5850,5850,5850,5850,0
20241016,153500,78793520,5850,5850,5850,5850,0
20241016,153400,78793520,5850,5850,5850,5850,0
20241016,153300,78793520,5850,5850,5850,5850,0
20241016,153200,78793520,5850,5850,5850,5850,0
20241016,153100,78793520,5850,5850,5850,5850,0
20241016,153000,78793520,5850,5850,5850,5850,215
20241016,152900,77535770,5820,5820,5820,5820,0
20241016,152800,77535770,5820,5820,5820,5820,0
20241016,152700,77535770,5820,5820,5820,5820,0
20241016,152600,77535770,5820,5820,5820,5820,0
20241016,152500,77535770,5820,5820,5820,5820,0
20241016,152400,77535770,5820,5820,5820,5820,0
20241016,152300,77535770,5820,5820,5820,5820,0
20241016,152200,77535770,5820,5820,5820,5820,0
20241016,152100,77535770,5820,5820,5820,5820,0
20241016,152000,77535770,5820,5820,5820,5820,0
20241016,151900,77535770,5820,5820,5820,5820,201
20241016,151800,76365950,5820,5820,5820,5820,0
20241016,151700,76365950,5820,5820,5820,5820,0
20241016,151600,76365950,5820,5820,5820,5820,0
20241016,151500,76365950,5820,5820,5820,5820,0
20241016,151400,76365950,5820,5820,5820,5820,0
20241016,151300,76365950,5820,5820,5820,5820,20
20241016,151200,76249550,5830,5830,5830,5830,0
20241016,151100,76249550,5830,5830,5830,5830,0
20241016,151000,76249550,5830,5830,5830,5830,0
20241016,150900,76249550,5830,5830,5830,5830,0
20241016,150800,76249550,5830,5830,5830,5830,1
20241016,150700,76243720,5820,5820,5820,5820,104
20241016,150600,75638440,5820,5820,5820,5820,81
20241016,150500,75167020,5820,5830,5830,5820,211
20241016,150400,73937000,5830,5830,5830,5830,0
20241016,150300,73937000,5830,5830,5830,5830,0
20241016,150200,73937000,5830,5830,5830,5830,0
20241016,150100,73937000,5830,5830,5830,5830,20
20241016,150000,73820400,5820,5820,5820,5820,24
20241016,145900,73680720,5820,5820,5820,5820,50
20241016,145800,73389720,5820,5820,5820,5820,0
20241016,145700,73389720,5820,5820,5820,5820,0
20241016,145600,73389720,5820,5820,5820,5820,0
20241016,145500,73389720,5820,5820,5820,5820,0
20241016,145400,73389720,5820,5820,5820,5820,230
20241016,145300,72051120,5820,5820,5820,5820,0
20241016,145200,72051120,5820,5820,5820,5820,9
20241016,145100,71998740,5830,5830,5830,5830,2
20241016,145000,71987080,5830,5830,5830,5830,1
20241016,144900,71981250,5830,5830,5830,5830,0
20241016,144800,71981250,5830,5820,5830,5820,34
20241016,144700,71783360,5820,5820,5820,5820,180
20241016,144600,70735760,5820,5820,5820,5820,0
20241016,144500,70735760,5820,5820,5820,5820,0
20241016,144400,70735760,5820,5820,5820,5820,0
20241016,144300,70735760,5820,5820,5820,5820,0
20241016,144200,70735760,5820,5820,5820,5820,0
20241016,144100,70735760,5820,5820,5820,5820,16
20241016,144000,70642640,5820,5820,5820,5820,0
20241016,143900,70642640,5820,5820,5820,5820,0
20241016,143800,70642640,5820,5820,5820,5820,40
20241016,143700,70409840,5820,5820,5820,5820,0
20241016,143600,70409840,5820,5820,5820,5820,0
20241016,143500,70409840,5820,5820,5820,5820,0
20241016,143400,70409840,5820,5820,5820,5820,140
20241016,143300,69595040,5830,5830,5830,5830,0
20241016,143200,69595040,5830,5830,5830,5830,0
20241016,143100,69595040,5830,5820,5830,5820,244
20241016,143000,68174950,5830,5830,5830,5830,0
20241016,142900,68174950,5830,5830,5830,5830,0
20241016,142800,68174950,5830,5830,5830,5830,0
20241016,142700,68174950,5830,5820,5830,5820,428
20241016,142600,65683980,5820,5820,5820,5820,17
20241016,142500,65585040,5810,5810,5810,5810,31
20241016,142400,65404930,5820,5820,5820,5820,0
20241016,142300,65404930,5820,5820,5820,5820,0
20241016,142200,65404930,5820,5820,5820,5820,0
20241016,142100,65404930,5820,5820,5820,5820,1
20241016,142000,65399110,5820,5820,5820,5820,0
20241016,141900,65399110,5820,5820,5820,5820,1200
20241016,141800,58415110,5830,5830,5830,5830,0
20241016,141700,58415110,5830,5830,5830,5830,0
20241016,141600,58415110,5830,5830,5830,5830,0
20241016,141500,58415110,5830,5830,5830,5830,0
20241016,141400,58415110,5830,5830,5830,5830,0
20241016,141300,58415110,5830,5830,5830,5830,0
20241016,141200,58415110,5830,5830,5830,5830,194
20241016,141100,57284090,5840,5840,5840,5840,0
20241016,141000,57284090,5840,5840,5840,5840,0
20241016,140900,57284090,5840,5840,5840,5840,0
20241016,140800,57284090,5840,5840,5840,5840,334
20241016,140700,55333530,5840,5840,5840,5840,2
20241016,140600,55321850,5840,5840,5840,5840,6
20241016,140500,55286810,5840,5840,5840,5840,2
20241016,140400,55275130,5830,5830,5830,5830,0
20241016,140300,55275130,5830,5830,5830,5830,3
20241016,140200,55257640,5830,5830,5830,5830,0
20241016,140100,55257640,5830,5830,5830,5830,0
20241016,140000,55257640,5830,5830,5830,5830,0
20241016,135900,55257640,5830,5830,5830,5830,111
20241016,135800,54610510,5830,5830,5830,5830,90
20241016,135700,54085810,5830,5830,5830,5830,0
20241016,135600,54085810,5830,5830,5830,5830,0
20241016,135500,54085810,5830,5830,5830,5830,0
20241016,135400,54085810,5830,5830,5830,5830,0
20241016,135300,54085810,5830,5830,5830,5830,0
20241016,135200,54085810,5830,5830,5830,5830,0
20241016,135100,54085810,5830,5830,5830,5830,0
20241016,135000,54085810,5830,5830,5830,5830,0
20241016,134900,54085810,5830,5830,5830,5830,0
20241016,134800,54085810,5830,5830,5830,5830,0
20241016,134700,54085810,5830,5830,5830,5830,0
20241016,134600,54085810,5830,5830,5830,5830,0
20241016,134500,54085810,5830,5830,5830,5830,0
20241016,134400,54085810,5830,5830,5830,5830,0
20241016,134300,54085810,5830,5830,5830,5830,0
20241016,134200,54085810,5830,5830,5830,5830,0
20241016,134100,54085810,5830,5830,5830,5830,0
20241016,134000,54085810,5830,5830,5830,5830,699
20241016,133900,50010640,5830,5830,5830,5830,219
20241016,133800,48733870,5830,5830,5830,5830,0
20241016,133700,48733870,5830,5830,5830,5830,0
20241016,133600,48733870,5830,5830,5830,5830,0
20241016,133500,48733870,5830,5830,5830,5830,0
20241016,133400,48733870,5830,5830,5830,5830,0
20241016,133300,48733870,5830,5830,5830,5830,514
20241016,133200,45737250,5860,5860,5860,5860,0
20241016,133100,45737250,5860,5860,5860,5860,0
20241016,133000,45737250,5860,5860,5860,5860,0
20241016,132900,45737250,5860,5860,5860,5860,0
20241016,132800,45737250,5860,5860,5860,5860,0
20241016,132700,45737250,5860,5860,5860,5860,51
20241016,132600,45438390,5860,5860,5860,5860,0
20241016,132500,45438390,5860,5860,5860,5860,26
20241016,132400,45286030,5850,5850,5850,5850,0
20241016,132300,45286030,5850,5850,5850,5850,0
20241016,132200,45286030,5850,5850,5850,5850,0
20241016,132100,45286030,5850,5850,5850,5850,0
20241016,132000,45286030,5850,5850,5850,5850,0
20241016,131900,45286030,5850,5850,5850,5850,0
20241016,131800,45286030,5850,5850,5850,5850,0
20241016,131700,45286030,5850,5850,5850,5850,0
20241016,131600,45286030,5850,5850,5850,5850,0
20241016,131500,45286030,5850,5840,5850,5840,2
20241016,131400,45274340,5840,5840,5840,5840,0
20241016,131300,45274340,5840,5840,5840,5840,0
20241016,131200,45274340,5840,5840,5840,5840,0
20241016,131100,45274340,5840,5840,5840,5840,0
20241016,131000,45274340,5840,5850,5850,5840,103
20241016,130900,44672380,5850,5850,5850,5850,0
20241016,130800,44672380,5850,5850,5850,5850,0
20241016,130700,44672380,5850,5850,5850,5850,1
20241016,130600,44666530,5860,5860,5860,5860,0
20241016,130500,44666530,5860,5860,5860,5860,0
20241016,130400,44666530,5860,5860,5860,5860,0
20241016,130300,44666530,5860,5860,5860,5860,0
20241016,130200,44666530,5860,5860,5860,5860,0
20241016,130100,44666530,5860,5860,5860,5860,0
20241016,130000,44666530,5860,5860,5860,5860,0
20241016,125900,44666530,5860,5860,5860,5860,0
20241016,125800,44666530,5860,5860,5860,5860,0
20241016,125700,44666530,5860,5860,5860,5860,0
20241016,125600,44666530,5860,5860,5860,5860,0
20241016,125500,44666530,5860,5860,5860,5860,1
20241016,125400,44660670,5850,5850,5850,5850,0
20241016,125300,44660670,5850,5850,5850,5850,4
20241016,125200,44637270,5840,5840,5840,5840,37
20241016,125100,44421190,5850,5850,5850,5850,13
20241016,125000,44345140,5860,5860,5860,5860,0
20241016,124900,44345140,5860,5860,5860,5860,1
20241016,124800,44339280,5850,5850,5850,5850,1
20241016,124700,44333430,5850,5850,5850,5850,15
20241016,124600,44245680,5850,5850,5850,5850,0
20241016,124500,44245680,5850,5850,5850,5850,0
20241016,124400,44245680,5850,5850,5850,5850,0
20241016,124300,44245680,5850,5850,5850,5850,0
20241016,124200,44245680,5850,5850,5850,5850,10
20241016,124100,44187180,5850,5850,5850,5850,0
20241016,124000,44187180,5850,5850,5850,5850,0
20241016,123900,44187180,5850,5850,5850,5850,1
20241016,123800,44181330,5850,5850,5850,5850,2
20241016,123700,44169630,5840,5840,5840,5840,3
20241016,123600,44152110,5840,5840,5840,5840,92
20241016,123500,43614830,5850,5850,5850,5850,0
20241016,123400,43614830,5850,5850,5850,5850,0
20241016,123300,43614830,5850,5850,5850,5850,0
20241016,123200,43614830,5850,5850,5850,5850,0
20241016,123100,43614830,5850,5850,5850,5850,96
20241016,123000,43053230,5850,5850,5850,5850,0
20241016,122900,43053230,5850,5850,5850,5850,0
20241016,122800,43053230,5850,5850,5850,5850,0
20241016,122700,43053230,5850,5850,5850,5850,0
20241016,122600,43053230,5850,5850,5850,5850,0
20241016,122500,43053230,5850,5850,5850,5850,0
20241016,122400,43053230,5850,5850,5850,5850,0
20241016,122300,43053230,5850,5850,5850,5850,26
20241016,122200,42901130,5860,5860,5860,5860,0
20241016,122100,42901130,5860,5850,5860,5850,40
20241016,122000,42667070,5860,5860,5860,5860,0
20241016,121900,42667070,5860,5860,5860,5860,0
20241016,121800,42667070,5860,5860,5860,5860,0
20241016,121700,42667070,5860,5860,5860,5860,0
20241016,121600,42667070,5860,5860,5860,5860,0
20241016,121500,42667070,5860,5860,5860,5860,4
20241016,121400,42643630,5860,5860,5860,5860,2
20241016,121300,42631910,5860,5860,5860,5860,4
20241016,121200,42608470,5860,5860,5860,5860,2
20241016,121100,42596750,5860,5860,5860,5860,6
20241016,121000,42561590,5860,5860,5860,5860,5
20241016,120900,42532290,5860,5860,5860,5860,2
20241016,120800,42520570,5860,5860,5860,5860,6
20241016,120700,42485410,5860,5860,5860,5860,0
20241016,120600,42485410,5860,5860,5860,5860,6
20241016,120500,42450250,5840,5840,5840,5840,41
20241016,120400,42210810,5860,5860,5860,5860,6
20241016,120300,42175650,5860,5860,5860,5860,2
20241016,120200,42163930,5860,5860,5860,5860,0
20241016,120100,42163930,5860,5860,5860,5860,6
20241016,120000,42128770,5860,5860,5860,5860,0
20241016,115900,42128770,5860,5860,5860,5860,6
20241016,115800,42093610,5860,5860,5860,5860,0
20241016,115700,42093610,5860,5860,5860,5860,6
20241016,115600,42058450,5840,5840,5840,5840,21
20241016,115500,41935810,5860,5860,5860,5860,6
20241016,115400,41900650,5860,5860,5860,5860,0
20241016,115300,41900650,5860,5860,5860,5860,6
20241016,115200,41865490,5830,5830,5830,5830,100
20241016,115100,41282490,5860,5860,5860,5860,0
20241016,115000,41282490,5860,5860,5860,5860,6
20241016,114900,41247330,5860,5860,5860,5860,0
20241016,114800,41247330,5860,5860,5860,5860,6
20241016,114700,41212170,5860,5860,5860,5860,0
20241016,114600,41212170,5860,5860,5860,5860,6
20241016,114500,41177010,5830,5850,5850,5830,109
20241016,114400,40540470,5850,5850,5850,5850,28
20241016,114300,40376670,5850,5850,5850,5850,0
20241016,114200,40376670,5850,5850,5850,5850,6
20241016,114100,40341570,5850,5850,5850,5850,0
20241016,114000,40341570,5850,5850,5850,5850,0
20241016,113900,40341570,5850,5850,5850,5850,0
20241016,113800,40341570,5850,5850,5850,5850,0
20241016,113700,40341570,5850,5850,5850,5850,0
20241016,113600,40341570,5850,5850,5850,5850,0
20241016,113500,40341570,5850,5850,5850,5850,15
20241016,113400,40253820,5850,5850,5850,5850,17
20241016,113300,40154370,5850,5850,5850,5850,0
20241016,113200,40154370,5850,5850,5850,5850,0
20241016,113100,40154370,5850,5850,5850,5850,0
20241016,113000,40154370,5850,5850,5850,5850,0
20241016,112900,40154370,5850,5850,5850,5850,0
20241016,112800,40154370,5850,5850,5850,5850,0
20241016,112700,40154370,5850,5850,5850,5850,1
20241016,112600,40148520,5840,5840,5840,5840,5
20241016,112500,40119320,5840,5840,5840,5840,0
20241016,112400,40119320,5840,5840,5840,5840,0
20241016,112300,40119320,5840,5840,5840,5840,0
20241016,112200,40119320,5840,5840,5840,5840,0
20241016,112100,40119320,5840,5840,5840,5840,0
20241016,112000,40119320,5840,5840,5840,5840,0
20241016,111900,40119320,5840,5840,5840,5840,0
20241016,111800,40119320,5840,5840,5840,5840,0
20241016,111700,40119320,5840,5840,5840,5840,2
20241016,111600,40107640,5840,5840,5840,5840,0
20241016,111500,40107640,5840,5840,5840,5840,0
20241016,111400,40107640,5840,5840,5840,5840,645
20241016,111300,36340840,5840,5840,5840,5840,295
20241016,111200,34618040,5850,5850,5850,5850,0
20241016,111100,34618040,5850,5850,5850,5850,0
20241016,111000,34618040,5850,5850,5850,5850,0
20241016,110900,34618040,5850,5850,5850,5850,33
20241016,110800,34424990,5850,5850,5850,5850,0
20241016,110700,34424990,5850,5850,5850,5850,0
20241016,110600,34424990,5850,5850,5850,5850,0
20241016,110500,34424990,5850,5850,5850,5850,6
20241016,110400,34389890,5850,5850,5850,5850,0
20241016,110300,34389890,5850,5850,5850,5850,0
20241016,110200,34389890,5850,5850,5850,5850,0
20241016,110100,34389890,5850,5850,5850,5850,150
20241016,110000,33512390,5870,5870,5870,5870,0
20241016,105900,33512390,5870,5870,5870,5870,0
20241016,105800,33512390,5870,5870,5870,5870,0
20241016,105700,33512390,5870,5870,5870,5870,0
20241016,105600,33512390,5870,5870,5870,5870,0
20241016,105500,33512390,5870,5870,5870,5870,0
20241016,105400,33512390,5870,5870,5870,5870,2
20241016,105300,33500650,5870,5870,5870,5870,0
20241016,105200,33500650,5870,5870,5870,5870,0
20241016,105100,33500650,5870,5870,5870,5870,0
20241016,105000,33500650,5870,5870,5870,5870,47
20241016,104900,33224760,5860,5860,5860,5860,0
20241016,104800,33224760,5860,5860,5860,5860,0
20241016,104700,33224760,5860,5860,5860,5860,47
20241016,104600,32949340,5860,5860,5860,5860,42
20241016,104500,32703220,5860,5860,5860,5860,0
20241016,104400,32703220,5860,5860,5860,5860,0
20241016,104300,32703220,5860,5860,5860,5860,0
20241016,104200,32703220,5860,5860,5860,5860,0
20241016,104100,32703220,5860,5860,5860,5860,0
20241016,104000,32703220,5860,5860,5860,5860,0
20241016,103900,32703220,5860,5860,5860,5860,0
20241016,103800,32703220,5860,5860,5860,5860,5
20241016,103700,32673920,5860,5860,5860,5860,5
20241016,103600,32644620,5860,5860,5860,5860,0
20241016,103500,32644620,5860,5860,5860,5860,0
20241016,103400,32644620,5860,5860,5860,5860,0
20241016,103300,32644620,5860,5860,5860,5860,0
20241016,103200,32644620,5860,5860,5860,5860,144
20241016,103100,31800780,5870,5870,5870,5870,5
20241016,103000,31771430,5870,5870,5870,5870,0
20241016,102900,31771430,5870,5870,5870,5870,0
20241016,102800,31771430,5870,5860,5870,5860,124
20241016,102700,31044660,5850,5850,5850,5850,0
20241016,102600,31044660,5850,5850,5850,5850,0
20241016,102500,31044660,5850,5850,5850,5850,0
20241016,102400,31044660,5850,5850,5850,5850,16
20241016,102300,30951060,5850,5850,5850,5850,0
20241016,102200,30951060,5850,5850,5850,5850,137
20241016,102100,30149610,5850,5850,5850,5850,0
20241016,102000,30149610,5850,5850,5850,5850,363
20241016,101900,28026060,5860,5860,5860,5860,0
20241016,101800,28026060,5860,5860,5860,5860,2
20241016,101700,28014340,5850,5850,5850,5850,0
20241016,101600,28014340,5850,5850,5850,5850,421
20241016,101500,25551490,5830,5830,5830,5830,0
20241016,101400,25551490,5830,5830,5830,5830,0
20241016,101300,25551490,5830,5830,5830,5830,999
20241016,101200,19727320,5830,5830,5830,5830,1
20241016,101100,19721490,5850,5850,5850,5850,0
20241016,101000,19721490,5850,5850,5850,5850,0
20241016,100900,19721490,5850,5850,5850,5850,0
20241016,100800,19721490,5850,5850,5850,5850,0
20241016,100700,19721490,5850,5850,5850,5850,0
20241016,100600,19721490,5850,5850,5850,5850,0
20241016,100500,19721490,5850,5850,5850,5850,0
20241016,100400,19721490,5850,5850,5850,5850,1
20241016,100300,19715640,5850,5850,5850,5850,0
20241016,100200,19715640,5850,5850,5850,5850,0
20241016,100100,19715640,5850,5850,5850,5850,0
20241016,100000,19715640,5850,5850,5850,5850,479
20241016,095900,16913490,5860,5850,5860,5850,32
20241016,095800,16726090,5850,5850,5850,5850,0
20241016,095700,16726090,5850,5850,5850,5850,0
20241016,095600,16726090,5850,5850,5850,5850,0
20241016,095500,16726090,5850,5850,5850,5850,1
20241016,095400,16720240,5850,5850,5850,5850,1
20241016,095300,16714390,5850,5850,5850,5850,160
20241016,095200,15778390,5850,5850,5850,5850,0
20241016,095100,15778390,5850,5850,5850,5850,0
20241016,095000,15778390,5850,5850,5850,5850,0
20241016,094900,15778390,5850,5850,5850,5850,0
20241016,094800,15778390,5850,5850,5850,5850,18
20241016,094700,15673090,5850,5850,5850,5850,2
20241016,094600,15661390,5850,5850,5850,5850,35
20241016,094500,15456640,5860,5860,5860,5860,0
20241016,094400,15456640,5860,5860,5860,5860,80
20241016,094300,14987840,5860,5860,5860,5860,20
20241016,094200,14870640,5870,5870,5870,5870,0
20241016,094100,14870640,5870,5870,5870,5870,0
20241016,094000,14870640,5870,5870,5870,5870,0
20241016,093900,14870640,5870,5850,5870,5850,2
20241016,093800,14858920,5830,5830,5830,5830,1
20241016,093700,14853090,5840,5840,5840,5840,0
20241016,093600,14853090,5840,5840,5840,5840,0
20241016,093500,14853090,5840,5840,5840,5840,3
20241016,093400,14835570,5840,5840,5840,5840,400
20241016,093300,12499570,5840,5840,5840,5840,100
20241016,093200,11915570,5840,5840,5840,5840,1
20241016,093100,11909730,5800,5800,5800,5800,0
20241016,093000,11909730,5800,5800,5800,5800,0
20241016,092900,11909730,5800,5820,5820,5800,200
20241016,092800,10749690,5820,5820,5820,5820,0
20241016,092700,10749690,5820,5820,5820,5820,0
20241016,092600,10749690,5820,5820,5820,5820,7
20241016,092500,10708950,5810,5810,5810,5810,115
20241016,092400,10040800,5810,5810,5810,5810,0
20241016,092300,10040800,5810,5810,5810,5810,0
20241016,092200,10040800,5810,5810,5810,5810,192
20241016,092100,8925280,5810,5810,5810,5810,0
20241016,092000,8925280,5810,5810,5810,5810,0
20241016,091900,8925280,5810,5810,5810,5810,5
20241016,091800,8896230,5810,5810,5810,5810,0
20241016,091700,8896230,5810,5810,5810,5810,0
20241016,091600,8896230,5810,5820,5820,5810,202
20241016,091500,7722590,5820,5820,5820,5820,10
20241016,091400,7664390,5820,5820,5820,5820,0
20241016,091300,7664390,5820,5820,5820,5820,10
20241016,091200,7606190,5820,5820,5820,5820,10
20241016,091100,7547990,5820,5820,5820,5820,0
20241016,091000,7547990,5820,5820,5820,5820,22
20241016,090900,7419950,5820,5820,5820,5820,0
20241016,090800,7419950,5820,5830,5830,5820,169
20241016,090700,6435500,5850,5850,5850,5850,1
20241016,090600,6429650,5850,5850,5850,5850,15
20241016,090500,6341900,5850,5850,5850,5850,2
20241016,090400,6330200,5850,5850,5850,5850,0
20241016,090300,6330200,5850,5850,5850,5850,0
20241016,090200,6330200,5850,5850,5850,5850,0
20241016,090100,6330200,5850,5870,5870,5850,809
20241016,090000,1597150,5860,5850,5860,5850,273