KissMeData/153710/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,203000,47723580,5450,5450,5450,5450,1037
20241015,202900,47723580,5450,5450,5450,5450,0
20241015,202800,47723580,5450,5450,5450,5450,0
20241015,202700,47723580,5450,5450,5450,5450,0
20241015,202600,47723580,5450,5450,5450,5450,0
20241015,202500,47723580,5450,5450,5450,5450,0
20241015,202400,47723580,5450,5450,5450,5450,0
20241015,202300,47723580,5450,5450,5450,5450,0
20241015,202200,47723580,5450,5450,5450,5450,0
20241015,202100,47723580,5450,5450,5450,5450,0
20241015,202000,47723580,5450,5450,5450,5450,0
20241015,201900,47723580,5450,5450,5450,5450,0
20241015,201800,47723580,5450,5450,5450,5450,0
20241015,201700,47723580,5450,5450,5450,5450,0
20241015,201600,47723580,5450,5450,5450,5450,0
20241015,201500,47723580,5450,5450,5450,5450,0
20241015,201400,47723580,5450,5450,5450,5450,0
20241015,201300,47723580,5450,5450,5450,5450,0
20241015,201200,47723580,5450,5450,5450,5450,0
20241015,201100,47723580,5450,5450,5450,5450,0
20241015,201000,47723580,5450,5450,5450,5450,0
20241015,200900,47723580,5450,5450,5450,5450,0
20241015,200800,47723580,5450,5450,5450,5450,0
20241015,200700,47723580,5450,5450,5450,5450,0
20241015,200600,47723580,5450,5450,5450,5450,0
20241015,200500,47723580,5450,5450,5450,5450,0
20241015,200400,47723580,5450,5450,5450,5450,0
20241015,200300,47723580,5450,5450,5450,5450,0
20241015,200200,47723580,5450,5450,5450,5450,0
20241015,200100,47723580,5450,5450,5450,5450,0
20241015,200000,47723580,5450,5450,5450,5450,1037
20241015,195900,47723580,5450,5450,5450,5450,0
20241015,195800,47723580,5450,5450,5450,5450,0
20241015,195700,47723580,5450,5450,5450,5450,0
20241015,195600,47723580,5450,5450,5450,5450,0
20241015,195500,47723580,5450,5450,5450,5450,0
20241015,195400,47723580,5450,5450,5450,5450,0
20241015,195300,47723580,5450,5450,5450,5450,0
20241015,195200,47723580,5450,5450,5450,5450,0
20241015,195100,47723580,5450,5450,5450,5450,0
20241015,195000,47723580,5450,5450,5450,5450,0
20241015,194900,47723580,5450,5450,5450,5450,0
20241015,194800,47723580,5450,5450,5450,5450,0
20241015,194700,47723580,5450,5450,5450,5450,0
20241015,194600,47723580,5450,5450,5450,5450,0
20241015,194500,47723580,5450,5450,5450,5450,0
20241015,194400,47723580,5450,5450,5450,5450,0
20241015,194300,47723580,5450,5450,5450,5450,0
20241015,194200,47723580,5450,5450,5450,5450,0
20241015,194100,47723580,5450,5450,5450,5450,0
20241015,194000,47723580,5450,5450,5450,5450,0
20241015,193900,47723580,5450,5450,5450,5450,0
20241015,193800,47723580,5450,5450,5450,5450,0
20241015,193700,47723580,5450,5450,5450,5450,0
20241015,193600,47723580,5450,5450,5450,5450,0
20241015,193500,47723580,5450,5450,5450,5450,0
20241015,193400,47723580,5450,5450,5450,5450,0
20241015,193300,47723580,5450,5450,5450,5450,0
20241015,193200,47723580,5450,5450,5450,5450,0
20241015,193100,47723580,5450,5450,5450,5450,0
20241015,193000,47723580,5450,5450,5450,5450,1037
20241015,192900,47723580,5450,5450,5450,5450,0
20241015,192800,47723580,5450,5450,5450,5450,0
20241015,192700,47723580,5450,5450,5450,5450,0
20241015,192600,47723580,5450,5450,5450,5450,0
20241015,192500,47723580,5450,5450,5450,5450,0
20241015,192400,47723580,5450,5450,5450,5450,0
20241015,192300,47723580,5450,5450,5450,5450,0
20241015,192200,47723580,5450,5450,5450,5450,0
20241015,192100,47723580,5450,5450,5450,5450,0
20241015,192000,47723580,5450,5450,5450,5450,0
20241015,191900,47723580,5450,5450,5450,5450,0
20241015,191800,47723580,5450,5450,5450,5450,0
20241015,191700,47723580,5450,5450,5450,5450,0
20241015,191600,47723580,5450,5450,5450,5450,0
20241015,191500,47723580,5450,5450,5450,5450,0
20241015,191400,47723580,5450,5450,5450,5450,0
20241015,191300,47723580,5450,5450,5450,5450,0
20241015,191200,47723580,5450,5450,5450,5450,0
20241015,191100,47723580,5450,5450,5450,5450,0
20241015,191000,47723580,5450,5450,5450,5450,0
20241015,190900,47723580,5450,5450,5450,5450,0
20241015,190800,47723580,5450,5450,5450,5450,0
20241015,190700,47723580,5450,5450,5450,5450,0
20241015,190600,47723580,5450,5450,5450,5450,0
20241015,190500,47723580,5450,5450,5450,5450,0
20241015,190400,47723580,5450,5450,5450,5450,0
20241015,190300,47723580,5450,5450,5450,5450,0
20241015,190200,47723580,5450,5450,5450,5450,0
20241015,190100,47723580,5450,5450,5450,5450,0
20241015,190000,47723580,5450,5450,5450,5450,1037
20241015,185900,47723580,5450,5450,5450,5450,0
20241015,185800,47723580,5450,5450,5450,5450,0
20241015,185700,47723580,5450,5450,5450,5450,0
20241015,185600,47723580,5450,5450,5450,5450,0
20241015,185500,47723580,5450,5450,5450,5450,0
20241015,185400,47723580,5450,5450,5450,5450,0
20241015,185300,47723580,5450,5450,5450,5450,0
20241015,185200,47723580,5450,5450,5450,5450,0
20241015,185100,47723580,5450,5450,5450,5450,0
20241015,185000,47723580,5450,5450,5450,5450,0
20241015,184900,47723580,5450,5450,5450,5450,0
20241015,184800,47723580,5450,5450,5450,5450,0
20241015,184700,47723580,5450,5450,5450,5450,0
20241015,184600,47723580,5450,5450,5450,5450,0
20241015,184500,47723580,5450,5450,5450,5450,0
20241015,184400,47723580,5450,5450,5450,5450,0
20241015,184300,47723580,5450,5450,5450,5450,0
20241015,184200,47723580,5450,5450,5450,5450,0
20241015,184100,47723580,5450,5450,5450,5450,0
20241015,184000,47723580,5450,5450,5450,5450,0
20241015,183900,47723580,5450,5450,5450,5450,0
20241015,183800,47723580,5450,5450,5450,5450,0
20241015,183700,47723580,5450,5450,5450,5450,0
20241015,183600,47723580,5450,5450,5450,5450,0
20241015,183500,47723580,5450,5450,5450,5450,0
20241015,183400,47723580,5450,5450,5450,5450,0
20241015,183300,47723580,5450,5450,5450,5450,0
20241015,183200,47723580,5450,5450,5450,5450,0
20241015,183100,47723580,5450,5450,5450,5450,0
20241015,183000,47723580,5450,5450,5450,5450,1037
20241015,182900,47723580,5450,5450,5450,5450,0
20241015,182800,47723580,5450,5450,5450,5450,0
20241015,182700,47723580,5450,5450,5450,5450,0
20241015,182600,47723580,5450,5450,5450,5450,0
20241015,182500,47723580,5450,5450,5450,5450,0
20241015,182400,47723580,5450,5450,5450,5450,0
20241015,182300,47723580,5450,5450,5450,5450,0
20241015,182200,47723580,5450,5450,5450,5450,0
20241015,182100,47723580,5450,5450,5450,5450,0
20241015,182000,47723580,5450,5450,5450,5450,0
20241015,181900,47723580,5450,5450,5450,5450,0
20241015,181800,47723580,5450,5450,5450,5450,0
20241015,181700,47723580,5450,5450,5450,5450,0
20241015,181600,47723580,5450,5450,5450,5450,0
20241015,181500,47723580,5450,5450,5450,5450,0
20241015,181400,47723580,5450,5450,5450,5450,0
20241015,181300,47723580,5450,5450,5450,5450,0
20241015,181200,47723580,5450,5450,5450,5450,0
20241015,181100,47723580,5450,5450,5450,5450,0
20241015,181000,47723580,5450,5450,5450,5450,0
20241015,180900,47723580,5450,5450,5450,5450,0
20241015,180800,47723580,5450,5450,5450,5450,0
20241015,180700,47723580,5450,5450,5450,5450,0
20241015,180600,47723580,5450,5450,5450,5450,0
20241015,180500,47723580,5450,5450,5450,5450,0
20241015,180400,47723580,5450,5450,5450,5450,0
20241015,180300,47723580,5450,5450,5450,5450,0
20241015,180200,47723580,5450,5450,5450,5450,0
20241015,180100,47723580,5450,5450,5450,5450,0
20241015,180000,47723580,5450,5450,5450,5450,1037
20241015,175900,47723580,5450,5450,5450,5450,0
20241015,175800,47723580,5450,5450,5450,5450,0
20241015,175700,47723580,5450,5450,5450,5450,0
20241015,175600,47723580,5450,5450,5450,5450,0
20241015,175500,47723580,5450,5450,5450,5450,0
20241015,175400,47723580,5450,5450,5450,5450,0
20241015,175300,47723580,5450,5450,5450,5450,0
20241015,175200,47723580,5450,5450,5450,5450,0
20241015,175100,47723580,5450,5450,5450,5450,0
20241015,175000,47723580,5450,5450,5450,5450,0
20241015,174900,47723580,5450,5450,5450,5450,0
20241015,174800,47723580,5450,5450,5450,5450,0
20241015,174700,47723580,5450,5450,5450,5450,0
20241015,174600,47723580,5450,5450,5450,5450,0
20241015,174500,47723580,5450,5450,5450,5450,0
20241015,174400,47723580,5450,5450,5450,5450,0
20241015,174300,47723580,5450,5450,5450,5450,0
20241015,174200,47723580,5450,5450,5450,5450,0
20241015,174100,47723580,5450,5450,5450,5450,0
20241015,174000,47723580,5450,5450,5450,5450,0
20241015,173900,47723580,5450,5450,5450,5450,0
20241015,173800,47723580,5450,5450,5450,5450,0
20241015,173700,47723580,5450,5450,5450,5450,0
20241015,173600,47723580,5450,5450,5450,5450,0
20241015,173500,47723580,5450,5450,5450,5450,0
20241015,173400,47723580,5450,5450,5450,5450,0
20241015,173300,47723580,5450,5450,5450,5450,0
20241015,173200,47723580,5450,5450,5450,5450,0
20241015,173100,47723580,5450,5450,5450,5450,0
20241015,173000,47723580,5450,5450,5450,5450,1037
20241015,172900,47723580,5450,5450,5450,5450,0
20241015,172800,47723580,5450,5450,5450,5450,0
20241015,172700,47723580,5450,5450,5450,5450,0
20241015,172600,47723580,5450,5450,5450,5450,0
20241015,172500,47723580,5450,5450,5450,5450,0
20241015,172400,47723580,5450,5450,5450,5450,0
20241015,172300,47723580,5450,5450,5450,5450,0
20241015,172200,47723580,5450,5450,5450,5450,0
20241015,172100,47723580,5450,5450,5450,5450,0
20241015,172000,47723580,5450,5450,5450,5450,0
20241015,171900,47723580,5450,5450,5450,5450,0
20241015,171800,47723580,5450,5450,5450,5450,0
20241015,171700,47723580,5450,5450,5450,5450,0
20241015,171600,47723580,5450,5450,5450,5450,0
20241015,171500,47723580,5450,5450,5450,5450,0
20241015,171400,47723580,5450,5450,5450,5450,0
20241015,171300,47723580,5450,5450,5450,5450,0
20241015,171200,47723580,5450,5450,5450,5450,0
20241015,171100,47723580,5450,5450,5450,5450,0
20241015,171000,47723580,5450,5450,5450,5450,0
20241015,170900,47723580,5450,5450,5450,5450,0
20241015,170800,47723580,5450,5450,5450,5450,0
20241015,170700,47723580,5450,5450,5450,5450,0
20241015,170600,47723580,5450,5450,5450,5450,0
20241015,170500,47723580,5450,5450,5450,5450,0
20241015,170400,47723580,5450,5450,5450,5450,0
20241015,170300,47723580,5450,5450,5450,5450,0
20241015,170200,47723580,5450,5450,5450,5450,0
20241015,170100,47723580,5450,5450,5450,5450,0
20241015,170000,47723580,5450,5450,5450,5450,1037
20241015,165900,47723580,5450,5450,5450,5450,0
20241015,165800,47723580,5450,5450,5450,5450,0
20241015,165700,47723580,5450,5450,5450,5450,0
20241015,165600,47723580,5450,5450,5450,5450,0
20241015,165500,47723580,5450,5450,5450,5450,0
20241015,165400,47723580,5450,5450,5450,5450,0
20241015,165300,47723580,5450,5450,5450,5450,0
20241015,165200,47723580,5450,5450,5450,5450,0
20241015,165100,47723580,5450,5450,5450,5450,0
20241015,165000,47723580,5450,5450,5450,5450,0
20241015,164900,47723580,5450,5450,5450,5450,0
20241015,164800,47723580,5450,5450,5450,5450,0
20241015,164700,47723580,5450,5450,5450,5450,0
20241015,164600,47723580,5450,5450,5450,5450,0
20241015,164500,47723580,5450,5450,5450,5450,0
20241015,164400,47723580,5450,5450,5450,5450,0
20241015,164300,47723580,5450,5450,5450,5450,0
20241015,164200,47723580,5450,5450,5450,5450,0
20241015,164100,47723580,5450,5450,5450,5450,0
20241015,164000,47723580,5450,5450,5450,5450,0
20241015,163900,47723580,5450,5450,5450,5450,0
20241015,163800,47723580,5450,5450,5450,5450,0
20241015,163700,47723580,5450,5450,5450,5450,0
20241015,163600,47723580,5450,5450,5450,5450,0
20241015,163500,47723580,5450,5450,5450,5450,0
20241015,163400,47723580,5450,5450,5450,5450,0
20241015,163300,47723580,5450,5450,5450,5450,0
20241015,163200,47723580,5450,5450,5450,5450,0
20241015,163100,47723580,5450,5450,5450,5450,0
20241015,163000,47723580,5450,5450,5450,5450,1037
20241015,162900,47723580,5450,5450,5450,5450,0
20241015,162800,47723580,5450,5450,5450,5450,0
20241015,162700,47723580,5450,5450,5450,5450,0
20241015,162600,47723580,5450,5450,5450,5450,0
20241015,162500,47723580,5450,5450,5450,5450,0
20241015,162400,47723580,5450,5450,5450,5450,0
20241015,162300,47723580,5450,5450,5450,5450,0
20241015,162200,47723580,5450,5450,5450,5450,0
20241015,162100,47723580,5450,5450,5450,5450,0
20241015,162000,47723580,5450,5450,5450,5450,0
20241015,161900,47723580,5450,5450,5450,5450,0
20241015,161800,47723580,5450,5450,5450,5450,0
20241015,161700,47723580,5450,5450,5450,5450,0
20241015,161600,47723580,5450,5450,5450,5450,0
20241015,161500,47723580,5450,5450,5450,5450,0
20241015,161400,47723580,5450,5450,5450,5450,0
20241015,161300,47723580,5450,5450,5450,5450,0
20241015,161200,47723580,5450,5450,5450,5450,0
20241015,161100,47723580,5450,5450,5450,5450,0
20241015,161000,47723580,5450,5450,5450,5450,0
20241015,160900,47723580,5450,5450,5450,5450,0
20241015,160800,47723580,5450,5450,5450,5450,0
20241015,160700,47723580,5450,5450,5450,5450,0
20241015,160600,47723580,5450,5450,5450,5450,0
20241015,160500,47723580,5450,5450,5450,5450,0
20241015,160400,47723580,5450,5450,5450,5450,0
20241015,160300,47723580,5450,5450,5450,5450,0
20241015,160200,47723580,5450,5450,5450,5450,0
20241015,160100,47723580,5450,5450,5450,5450,0
20241015,160000,47723580,5450,5450,5450,5450,1037
20241015,155900,47723580,5450,5450,5450,5450,0
20241015,155800,47723580,5450,5450,5450,5450,0
20241015,155700,47723580,5450,5450,5450,5450,0
20241015,155600,47723580,5450,5450,5450,5450,0
20241015,155500,47723580,5450,5450,5450,5450,0
20241015,155400,47723580,5450,5450,5450,5450,0
20241015,155300,47723580,5450,5450,5450,5450,0
20241015,155200,47723580,5450,5450,5450,5450,0
20241015,155100,47723580,5450,5450,5450,5450,0
20241015,155000,47723580,5450,5450,5450,5450,0
20241015,154900,47723580,5450,5450,5450,5450,0
20241015,154800,47723580,5450,5450,5450,5450,0
20241015,154700,47723580,5450,5450,5450,5450,0
20241015,154600,47723580,5450,5450,5450,5450,0
20241015,154500,47723580,5450,5450,5450,5450,0
20241015,154400,47723580,5450,5450,5450,5450,0
20241015,154300,47723580,5450,5450,5450,5450,0
20241015,154200,47723580,5450,5450,5450,5450,0
20241015,154100,47723580,5450,5450,5450,5450,0
20241015,154000,47723580,5450,5450,5450,5450,0
20241015,153900,47723580,5450,5450,5450,5450,0
20241015,153800,47723580,5450,5450,5450,5450,0
20241015,153700,47723580,5450,5450,5450,5450,0
20241015,153600,47723580,5450,5450,5450,5450,0
20241015,153500,47723580,5450,5450,5450,5450,0
20241015,153400,47723580,5450,5450,5450,5450,0
20241015,153300,47723580,5450,5450,5450,5450,0
20241015,153200,47723580,5450,5450,5450,5450,0
20241015,153100,47723580,5450,5450,5450,5450,0
20241015,153000,47723580,5450,5450,5450,5450,2074
20241015,152900,42071930,5450,5450,5450,5450,0
20241015,152800,42071930,5450,5450,5450,5450,0
20241015,152700,42071930,5450,5450,5450,5450,0
20241015,152600,42071930,5450,5450,5450,5450,0
20241015,152500,42071930,5450,5450,5450,5450,0
20241015,152400,42071930,5450,5450,5450,5450,0
20241015,152300,42071930,5450,5450,5450,5450,0
20241015,152200,42071930,5450,5450,5450,5450,0
20241015,152100,42071930,5450,5450,5450,5450,0
20241015,152000,42071930,5450,5450,5450,5450,0
20241015,151900,42071930,5450,5450,5450,5450,0
20241015,151800,42071930,5450,5450,5450,5450,0
20241015,151700,42071930,5450,5450,5450,5450,0
20241015,151600,42071930,5450,5450,5450,5450,0
20241015,151500,42071930,5450,5450,5450,5440,3
20241015,151400,42055590,5410,5450,5450,5410,12
20241015,151300,41990630,5400,5460,5460,5400,101
20241015,151200,41445140,5400,5420,5420,5400,3
20241015,151100,41428910,5420,5420,5420,5420,1
20241015,151000,41423490,5470,5470,5470,5470,0
20241015,150900,41423490,5470,5470,5470,5470,0
20241015,150800,41423490,5470,5470,5470,5470,0
20241015,150700,41423490,5470,5470,5470,5470,0
20241015,150600,41423490,5470,5440,5470,5440,500
20241015,150500,38703460,5420,5440,5440,5420,3
20241015,150400,38687170,5430,5430,5430,5430,2
20241015,150300,38676310,5430,5430,5430,5430,20
20241015,150200,38567710,5430,5430,5430,5430,0
20241015,150100,38567710,5430,5430,5430,5430,1
20241015,150000,38562280,5420,5420,5420,5420,0
20241015,145900,38562280,5420,5420,5420,5420,0
20241015,145800,38562280,5420,5420,5420,5420,0
20241015,145700,38562280,5420,5420,5420,5420,0
20241015,145600,38562280,5420,5420,5420,5420,1
20241015,145500,38556860,5420,5420,5420,5420,0
20241015,145400,38556860,5420,5420,5420,5420,0
20241015,145300,38556860,5420,5420,5420,5420,0
20241015,145200,38556860,5420,5420,5420,5420,0
20241015,145100,38556860,5420,5430,5430,5420,2
20241015,145000,38546010,5470,5470,5470,5470,0
20241015,144900,38546010,5470,5450,5470,5430,442
20241015,144800,36143690,5470,5450,5480,5430,24
20241015,144700,36012490,5480,5480,5480,5480,0
20241015,144600,36012490,5480,5470,5480,5470,100
20241015,144500,35464710,5470,5460,5470,5460,220
20241015,144400,34263500,5460,5460,5460,5460,0
20241015,144300,34263500,5460,5420,5460,5420,221
20241015,144200,33065640,5470,5450,5470,5420,5
20241015,144100,33038430,5470,5470,5470,5470,0
20241015,144000,33038430,5470,5480,5480,5470,2
20241015,143900,33027480,5480,5460,5480,5460,207
20241015,143800,31897230,5460,5460,5460,5460,1
20241015,143700,31891770,5460,5460,5460,5460,0
20241015,143600,31891770,5460,5430,5460,5430,1300
20241015,143500,24803980,5430,5390,5430,5390,165
20241015,143400,23913470,5390,5390,5390,5390,0
20241015,143300,23913470,5390,5380,5390,5380,87
20241015,143200,23445400,5380,5370,5380,5370,215
20241015,143100,22289320,5350,5350,5350,5350,0
20241015,143000,22289320,5350,5350,5350,5350,0
20241015,142900,22289320,5350,5350,5350,5350,6
20241015,142800,22257220,5350,5350,5350,5350,5
20241015,142700,22230470,5390,5390,5390,5390,0
20241015,142600,22230470,5390,5390,5390,5390,0
20241015,142500,22230470,5390,5390,5390,5390,0
20241015,142400,22230470,5390,5390,5390,5390,0
20241015,142300,22230470,5390,5390,5390,5390,0
20241015,142200,22230470,5390,5390,5390,5390,0
20241015,142100,22230470,5390,5390,5390,5390,0
20241015,142000,22230470,5390,5390,5390,5390,0
20241015,141900,22230470,5390,5390,5390,5390,0
20241015,141800,22230470,5390,5390,5390,5390,0
20241015,141700,22230470,5390,5390,5390,5390,0
20241015,141600,22230470,5390,5390,5390,5390,0
20241015,141500,22230470,5390,5390,5390,5390,0
20241015,141400,22230470,5390,5390,5390,5390,0
20241015,141300,22230470,5390,5390,5390,5390,0
20241015,141200,22230470,5390,5390,5390,5390,0
20241015,141100,22230470,5390,5380,5390,5380,2
20241015,141000,22219700,5390,5390,5390,5390,0
20241015,140900,22219700,5390,5390,5390,5390,0
20241015,140800,22219700,5390,5390,5390,5390,0
20241015,140700,22219700,5390,5390,5390,5390,0
20241015,140600,22219700,5390,5390,5390,5390,0
20241015,140500,22219700,5390,5390,5390,5390,0
20241015,140400,22219700,5390,5390,5390,5390,0
20241015,140300,22219700,5390,5390,5390,5390,0
20241015,140200,22219700,5390,5390,5390,5390,0
20241015,140100,22219700,5390,5390,5390,5390,1
20241015,140000,22214310,5380,5380,5380,5380,145
20241015,135900,21434210,5380,5380,5380,5380,0
20241015,135800,21434210,5380,5380,5380,5380,11
20241015,135700,21375030,5380,5380,5380,5380,0
20241015,135600,21375030,5380,5380,5380,5380,1
20241015,135500,21369650,5370,5370,5370,5370,0
20241015,135400,21369650,5370,5370,5370,5370,72
20241015,135300,20983010,5380,5360,5380,5360,100
20241015,135200,20445920,5350,5350,5350,5350,0
20241015,135100,20445920,5350,5350,5350,5350,0
20241015,135000,20445920,5350,5350,5350,5350,0
20241015,134900,20445920,5350,5350,5350,5350,0
20241015,134800,20445920,5350,5350,5350,5350,0
20241015,134700,20445920,5350,5350,5350,5350,0
20241015,134600,20445920,5350,5350,5350,5350,0
20241015,134500,20445920,5350,5350,5350,5350,0
20241015,134400,20445920,5350,5350,5350,5350,0
20241015,134300,20445920,5350,5360,5360,5350,2
20241015,134200,20435210,5350,5350,5350,5350,0
20241015,134100,20435210,5350,5360,5360,5350,11
20241015,134000,20376260,5370,5370,5370,5370,0
20241015,133900,20376260,5370,5370,5370,5370,0
20241015,133800,20376260,5370,5370,5370,5370,0
20241015,133700,20376260,5370,5370,5370,5370,0
20241015,133600,20376260,5370,5370,5370,5370,0
20241015,133500,20376260,5370,5370,5370,5370,0
20241015,133400,20376260,5370,5370,5370,5370,1
20241015,133300,20370890,5360,5360,5360,5360,0
20241015,133200,20370890,5360,5360,5360,5360,60
20241015,133100,20049290,5360,5350,5360,5350,83
20241015,133000,19605230,5340,5340,5340,5340,0
20241015,132900,19605230,5340,5340,5340,5340,60
20241015,132800,19284830,5330,5330,5330,5330,0
20241015,132700,19284830,5330,5330,5330,5330,0
20241015,132600,19284830,5330,5330,5330,5330,0
20241015,132500,19284830,5330,5330,5330,5330,1
20241015,132400,19279500,5350,5350,5350,5350,0
20241015,132300,19279500,5350,5350,5350,5350,0
20241015,132200,19279500,5350,5350,5350,5350,0
20241015,132100,19279500,5350,5350,5350,5350,0
20241015,132000,19279500,5350,5350,5350,5350,0
20241015,131900,19279500,5350,5350,5350,5350,0
20241015,131800,19279500,5350,5350,5350,5350,0
20241015,131700,19279500,5350,5350,5350,5350,0
20241015,131600,19279500,5350,5350,5350,5350,0
20241015,131500,19279500,5350,5350,5350,5350,1
20241015,131400,19274150,5350,5350,5350,5350,0
20241015,131300,19274150,5350,5350,5350,5350,0
20241015,131200,19274150,5350,5350,5350,5350,0
20241015,131100,19274150,5350,5350,5350,5350,0
20241015,131000,19274150,5350,5350,5350,5350,0
20241015,130900,19274150,5350,5350,5350,5350,0
20241015,130800,19274150,5350,5350,5350,5350,0
20241015,130700,19274150,5350,5350,5350,5350,0
20241015,130600,19274150,5350,5350,5350,5350,0
20241015,130500,19274150,5350,5350,5350,5350,0
20241015,130400,19274150,5350,5350,5350,5350,0
20241015,130300,19274150,5350,5350,5350,5350,0
20241015,130200,19274150,5350,5350,5350,5350,0
20241015,130100,19274150,5350,5350,5350,5350,0
20241015,130000,19274150,5350,5350,5350,5350,0
20241015,125900,19274150,5350,5350,5350,5350,0
20241015,125800,19274150,5350,5350,5350,5350,0
20241015,125700,19274150,5350,5350,5350,5350,0
20241015,125600,19274150,5350,5350,5350,5350,0
20241015,125500,19274150,5350,5350,5350,5350,0
20241015,125400,19274150,5350,5350,5350,5350,0
20241015,125300,19274150,5350,5350,5350,5350,0
20241015,125200,19274150,5350,5350,5350,5350,0
20241015,125100,19274150,5350,5350,5350,5350,0
20241015,125000,19274150,5350,5350,5350,5350,0
20241015,124900,19274150,5350,5350,5350,5350,0
20241015,124800,19274150,5350,5350,5350,5350,0
20241015,124700,19274150,5350,5350,5350,5350,0
20241015,124600,19274150,5350,5350,5350,5350,0
20241015,124500,19274150,5350,5350,5350,5350,0
20241015,124400,19274150,5350,5350,5350,5350,1
20241015,124300,19268800,5300,5300,5300,5300,0
20241015,124200,19268800,5300,5300,5300,5300,0
20241015,124100,19268800,5300,5300,5300,5300,0
20241015,124000,19268800,5300,5300,5300,5300,0
20241015,123900,19268800,5300,5300,5300,5300,0
20241015,123800,19268800,5300,5300,5300,5300,0
20241015,123700,19268800,5300,5300,5300,5300,0
20241015,123600,19268800,5300,5300,5300,5300,0
20241015,123500,19268800,5300,5300,5300,5300,0
20241015,123400,19268800,5300,5300,5300,5300,0
20241015,123300,19268800,5300,5300,5300,5300,0
20241015,123200,19268800,5300,5300,5300,5300,0
20241015,123100,19268800,5300,5300,5300,5300,0
20241015,123000,19268800,5300,5320,5320,5300,187
20241015,122900,18276030,5350,5350,5350,5350,0
20241015,122800,18276030,5350,5350,5350,5350,0
20241015,122700,18276030,5350,5350,5350,5350,0
20241015,122600,18276030,5350,5350,5350,5350,0
20241015,122500,18276030,5350,5340,5350,5340,2
20241015,122400,18265340,5340,5340,5340,5340,0
20241015,122300,18265340,5340,5340,5340,5340,0
20241015,122200,18265340,5340,5340,5340,5340,0
20241015,122100,18265340,5340,5340,5340,5340,0
20241015,122000,18265340,5340,5340,5340,5340,0
20241015,121900,18265340,5340,5340,5340,5340,0
20241015,121800,18265340,5340,5340,5340,5340,0
20241015,121700,18265340,5340,5340,5340,5340,0
20241015,121600,18265340,5340,5340,5340,5340,0
20241015,121500,18265340,5340,5340,5340,5340,0
20241015,121400,18265340,5340,5340,5340,5340,0
20241015,121300,18265340,5340,5340,5340,5340,0
20241015,121200,18265340,5340,5340,5340,5340,0
20241015,121100,18265340,5340,5340,5340,5340,0
20241015,121000,18265340,5340,5340,5340,5340,22
20241015,120900,18147860,5340,5340,5340,5340,0
20241015,120800,18147860,5340,5340,5340,5340,0
20241015,120700,18147860,5340,5340,5340,5340,0
20241015,120600,18147860,5340,5340,5340,5340,0
20241015,120500,18147860,5340,5340,5340,5340,0
20241015,120400,18147860,5340,5340,5340,5340,0
20241015,120300,18147860,5340,5340,5340,5340,0
20241015,120200,18147860,5340,5340,5340,5340,0
20241015,120100,18147860,5340,5340,5340,5340,0
20241015,120000,18147860,5340,5340,5340,5340,0
20241015,115900,18147860,5340,5340,5340,5340,0
20241015,115800,18147860,5340,5340,5340,5340,0
20241015,115700,18147860,5340,5340,5340,5340,0
20241015,115600,18147860,5340,5340,5340,5340,0
20241015,115500,18147860,5340,5340,5340,5340,0
20241015,115400,18147860,5340,5340,5340,5340,0
20241015,115300,18147860,5340,5340,5340,5340,0
20241015,115200,18147860,5340,5340,5340,5340,0
20241015,115100,18147860,5340,5340,5340,5340,0
20241015,115000,18147860,5340,5340,5340,5340,0
20241015,114900,18147860,5340,5340,5340,5340,0
20241015,114800,18147860,5340,5340,5340,5340,0
20241015,114700,18147860,5340,5340,5340,5340,0
20241015,114600,18147860,5340,5340,5340,5340,0
20241015,114500,18147860,5340,5340,5340,5340,0
20241015,114400,18147860,5340,5340,5340,5340,0
20241015,114300,18147860,5340,5340,5340,5340,0
20241015,114200,18147860,5340,5340,5340,5340,0
20241015,114100,18147860,5340,5340,5340,5340,0
20241015,114000,18147860,5340,5340,5340,5340,0
20241015,113900,18147860,5340,5340,5340,5340,0
20241015,113800,18147860,5340,5340,5340,5340,0
20241015,113700,18147860,5340,5340,5340,5340,0
20241015,113600,18147860,5340,5340,5340,5340,0
20241015,113500,18147860,5340,5340,5340,5340,0
20241015,113400,18147860,5340,5340,5340,5340,0
20241015,113300,18147860,5340,5340,5340,5340,0
20241015,113200,18147860,5340,5340,5340,5340,0
20241015,113100,18147860,5340,5340,5340,5340,0
20241015,113000,18147860,5340,5340,5340,5340,0
20241015,112900,18147860,5340,5340,5340,5340,0
20241015,112800,18147860,5340,5340,5340,5340,0
20241015,112700,18147860,5340,5340,5340,5340,0
20241015,112600,18147860,5340,5340,5340,5340,0
20241015,112500,18147860,5340,5340,5340,5340,0
20241015,112400,18147860,5340,5340,5340,5340,0
20241015,112300,18147860,5340,5340,5340,5340,0
20241015,112200,18147860,5340,5340,5340,5340,0
20241015,112100,18147860,5340,5340,5340,5340,0
20241015,112000,18147860,5340,5340,5340,5340,0
20241015,111900,18147860,5340,5340,5340,5340,0
20241015,111800,18147860,5340,5340,5340,5340,0
20241015,111700,18147860,5340,5340,5340,5340,0
20241015,111600,18147860,5340,5340,5340,5340,0
20241015,111500,18147860,5340,5340,5340,5340,0
20241015,111400,18147860,5340,5340,5340,5340,0
20241015,111300,18147860,5340,5340,5340,5340,1
20241015,111200,18142520,5330,5330,5330,5330,0
20241015,111100,18142520,5330,5330,5330,5330,0
20241015,111000,18142520,5330,5330,5330,5330,0
20241015,110900,18142520,5330,5330,5330,5330,1
20241015,110800,18137190,5340,5340,5340,5340,0
20241015,110700,18137190,5340,5340,5340,5340,0
20241015,110600,18137190,5340,5340,5340,5340,0
20241015,110500,18137190,5340,5340,5340,5340,0
20241015,110400,18137190,5340,5340,5340,5340,0
20241015,110300,18137190,5340,5340,5340,5340,0
20241015,110200,18137190,5340,5340,5340,5340,0
20241015,110100,18137190,5340,5340,5340,5340,0
20241015,110000,18137190,5340,5340,5340,5340,0
20241015,105900,18137190,5340,5340,5340,5340,0
20241015,105800,18137190,5340,5340,5340,5340,0
20241015,105700,18137190,5340,5340,5340,5340,0
20241015,105600,18137190,5340,5340,5340,5340,0
20241015,105500,18137190,5340,5340,5340,5340,1
20241015,105400,18131850,5310,5310,5310,5310,0
20241015,105300,18131850,5310,5310,5310,5310,0
20241015,105200,18131850,5310,5310,5310,5310,0
20241015,105100,18131850,5310,5310,5310,5310,0
20241015,105000,18131850,5310,5310,5310,5310,0
20241015,104900,18131850,5310,5310,5310,5310,160
20241015,104800,17282250,5300,5300,5300,5300,0
20241015,104700,17282250,5300,5300,5300,5300,300
20241015,104600,15692250,5310,5310,5310,5310,0
20241015,104500,15692250,5310,5310,5310,5310,0
20241015,104400,15692250,5310,5310,5310,5310,0
20241015,104300,15692250,5310,5310,5310,5310,0
20241015,104200,15692250,5310,5310,5310,5310,0
20241015,104100,15692250,5310,5310,5310,5310,0
20241015,104000,15692250,5310,5310,5310,5310,0
20241015,103900,15692250,5310,5310,5310,5310,0
20241015,103800,15692250,5310,5310,5310,5310,44
20241015,103700,15458610,5310,5310,5310,5310,155
20241015,103600,14635560,5310,5310,5310,5310,0
20241015,103500,14635560,5310,5310,5310,5310,0
20241015,103400,14635560,5310,5310,5310,5310,0
20241015,103300,14635560,5310,5310,5310,5310,0
20241015,103200,14635560,5310,5310,5310,5310,0
20241015,103100,14635560,5310,5310,5310,5310,0
20241015,103000,14635560,5310,5310,5310,5310,56
20241015,102900,14338200,5340,5340,5340,5340,1
20241015,102800,14332860,5340,5340,5340,5340,0
20241015,102700,14332860,5340,5340,5340,5340,0
20241015,102600,14332860,5340,5340,5340,5340,0
20241015,102500,14332860,5340,5340,5340,5340,0
20241015,102400,14332860,5340,5340,5340,5340,0
20241015,102300,14332860,5340,5340,5340,5340,0
20241015,102200,14332860,5340,5340,5340,5340,0
20241015,102100,14332860,5340,5340,5340,5340,6
20241015,102000,14300820,5340,5340,5340,5340,0
20241015,101900,14300820,5340,5340,5340,5340,0
20241015,101800,14300820,5340,5340,5340,5340,9
20241015,101700,14252760,5340,5340,5340,5340,0
20241015,101600,14252760,5340,5340,5340,5340,0
20241015,101500,14252760,5340,5340,5340,5340,0
20241015,101400,14252760,5340,5340,5340,5340,0
20241015,101300,14252760,5340,5340,5340,5340,0
20241015,101200,14252760,5340,5340,5340,5340,0
20241015,101100,14252760,5340,5340,5340,5340,8
20241015,101000,14210040,5320,5320,5320,5320,0
20241015,100900,14210040,5320,5340,5340,5320,3
20241015,100800,14194040,5340,5340,5340,5340,0
20241015,100700,14194040,5340,5340,5340,5340,50
20241015,100600,13927040,5340,5340,5340,5340,0
20241015,100500,13927040,5340,5340,5340,5340,2
20241015,100400,13916360,5340,5340,5340,5340,0
20241015,100300,13916360,5340,5340,5340,5340,2
20241015,100200,13905680,5340,5340,5340,5340,1
20241015,100100,13900340,5330,5330,5330,5330,11
20241015,100000,13841710,5330,5330,5330,5330,0
20241015,095900,13841710,5330,5330,5330,5330,0
20241015,095800,13841710,5330,5330,5330,5330,0
20241015,095700,13841710,5330,5330,5330,5330,0
20241015,095600,13841710,5330,5330,5330,5330,0
20241015,095500,13841710,5330,5330,5330,5330,0
20241015,095400,13841710,5330,5330,5330,5330,0
20241015,095300,13841710,5330,5330,5330,5330,0
20241015,095200,13841710,5330,5330,5330,5330,0
20241015,095100,13841710,5330,5330,5330,5330,0
20241015,095000,13841710,5330,5330,5330,5330,0
20241015,094900,13841710,5330,5330,5330,5330,13
20241015,094800,13772420,5330,5330,5330,5330,5
20241015,094700,13745770,5330,5330,5330,5330,1
20241015,094600,13740440,5320,5320,5320,5320,0
20241015,094500,13740440,5320,5320,5320,5320,1
20241015,094400,13735120,5330,5330,5330,5330,0
20241015,094300,13735120,5330,5330,5330,5330,0
20241015,094200,13735120,5330,5330,5330,5330,0
20241015,094100,13735120,5330,5330,5330,5330,4
20241015,094000,13713800,5330,5330,5330,5330,0
20241015,093900,13713800,5330,5330,5330,5330,0
20241015,093800,13713800,5330,5330,5330,5330,0
20241015,093700,13713800,5330,5330,5330,5330,0
20241015,093600,13713800,5330,5330,5330,5330,0
20241015,093500,13713800,5330,5330,5330,5330,0
20241015,093400,13713800,5330,5330,5330,5330,0
20241015,093300,13713800,5330,5330,5330,5330,0
20241015,093200,13713800,5330,5330,5330,5330,0
20241015,093100,13713800,5330,5330,5330,5330,0
20241015,093000,13713800,5330,5330,5330,5330,0
20241015,092900,13713800,5330,5330,5330,5330,0
20241015,092800,13713800,5330,5330,5330,5330,0
20241015,092700,13713800,5330,5330,5330,5330,20
20241015,092600,13607200,5330,5330,5330,5330,1
20241015,092500,13601870,5300,5310,5310,5300,733
20241015,092400,9716610,5310,5320,5320,5310,329
20241015,092300,7967660,5330,5330,5330,5330,250
20241015,092200,6635160,5390,5340,5390,5330,455
20241015,092100,4207870,5330,5350,5350,5330,51
20241015,092000,3935440,5350,5350,5350,5350,37
20241015,091900,3737490,5350,5370,5370,5350,86
20241015,091800,3277290,5380,5400,5400,5380,3
20241015,091700,3261120,5430,5430,5430,5430,0
20241015,091600,3261120,5430,5430,5430,5430,0
20241015,091500,3261120,5430,5430,5430,5430,0
20241015,091400,3261120,5430,5430,5430,5430,15
20241015,091300,3179670,5440,5440,5440,5440,0
20241015,091200,3179670,5440,5440,5440,5440,0
20241015,091100,3179670,5440,5440,5440,5440,0
20241015,091000,3179670,5440,5440,5440,5440,0
20241015,090900,3179670,5440,5440,5440,5440,0
20241015,090800,3179670,5440,5440,5440,5440,0
20241015,090700,3179670,5440,5440,5440,5440,0
20241015,090600,3179670,5440,5440,5440,5440,0
20241015,090500,3179670,5440,5440,5440,5440,0
20241015,090400,3179670,5440,5430,5440,5430,500
20241015,090300,460780,5450,5450,5450,5450,0
20241015,090200,460780,5450,5450,5450,5450,0
20241015,090100,460780,5450,5380,5450,5380,18
20241015,090000,363800,5350,5350,5350,5350,68