KissMeData/045340/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,193000,48892230,5090,5090,5090,5090,53
20241011,192900,48892230,5090,5090,5090,5090,0
20241011,192800,48892230,5090,5090,5090,5090,0
20241011,192700,48892230,5090,5090,5090,5090,0
20241011,192600,48892230,5090,5090,5090,5090,0
20241011,192500,48892230,5090,5090,5090,5090,0
20241011,192400,48892230,5090,5090,5090,5090,0
20241011,192300,48892230,5090,5090,5090,5090,0
20241011,192200,48892230,5090,5090,5090,5090,0
20241011,192100,48892230,5090,5090,5090,5090,0
20241011,192000,48892230,5090,5090,5090,5090,0
20241011,191900,48892230,5090,5090,5090,5090,0
20241011,191800,48892230,5090,5090,5090,5090,0
20241011,191700,48892230,5090,5090,5090,5090,0
20241011,191600,48892230,5090,5090,5090,5090,0
20241011,191500,48892230,5090,5090,5090,5090,0
20241011,191400,48892230,5090,5090,5090,5090,0
20241011,191300,48892230,5090,5090,5090,5090,0
20241011,191200,48892230,5090,5090,5090,5090,0
20241011,191100,48892230,5090,5090,5090,5090,0
20241011,191000,48892230,5090,5090,5090,5090,0
20241011,190900,48892230,5090,5090,5090,5090,0
20241011,190800,48892230,5090,5090,5090,5090,0
20241011,190700,48892230,5090,5090,5090,5090,0
20241011,190600,48892230,5090,5090,5090,5090,0
20241011,190500,48892230,5090,5090,5090,5090,0
20241011,190400,48892230,5090,5090,5090,5090,0
20241011,190300,48892230,5090,5090,5090,5090,0
20241011,190200,48892230,5090,5090,5090,5090,0
20241011,190100,48892230,5090,5090,5090,5090,0
20241011,190000,48892230,5090,5090,5090,5090,53
20241011,185900,48892230,5090,5090,5090,5090,0
20241011,185800,48892230,5090,5090,5090,5090,0
20241011,185700,48892230,5090,5090,5090,5090,0
20241011,185600,48892230,5090,5090,5090,5090,0
20241011,185500,48892230,5090,5090,5090,5090,0
20241011,185400,48892230,5090,5090,5090,5090,0
20241011,185300,48892230,5090,5090,5090,5090,0
20241011,185200,48892230,5090,5090,5090,5090,0
20241011,185100,48892230,5090,5090,5090,5090,0
20241011,185000,48892230,5090,5090,5090,5090,0
20241011,184900,48892230,5090,5090,5090,5090,0
20241011,184800,48892230,5090,5090,5090,5090,0
20241011,184700,48892230,5090,5090,5090,5090,0
20241011,184600,48892230,5090,5090,5090,5090,0
20241011,184500,48892230,5090,5090,5090,5090,0
20241011,184400,48892230,5090,5090,5090,5090,0
20241011,184300,48892230,5090,5090,5090,5090,0
20241011,184200,48892230,5090,5090,5090,5090,0
20241011,184100,48892230,5090,5090,5090,5090,0
20241011,184000,48892230,5090,5090,5090,5090,0
20241011,183900,48892230,5090,5090,5090,5090,0
20241011,183800,48892230,5090,5090,5090,5090,0
20241011,183700,48892230,5090,5090,5090,5090,0
20241011,183600,48892230,5090,5090,5090,5090,0
20241011,183500,48892230,5090,5090,5090,5090,0
20241011,183400,48892230,5090,5090,5090,5090,0
20241011,183300,48892230,5090,5090,5090,5090,0
20241011,183200,48892230,5090,5090,5090,5090,0
20241011,183100,48892230,5090,5090,5090,5090,0
20241011,183000,48892230,5090,5090,5090,5090,53
20241011,182900,48892230,5090,5090,5090,5090,0
20241011,182800,48892230,5090,5090,5090,5090,0
20241011,182700,48892230,5090,5090,5090,5090,0
20241011,182600,48892230,5090,5090,5090,5090,0
20241011,182500,48892230,5090,5090,5090,5090,0
20241011,182400,48892230,5090,5090,5090,5090,0
20241011,182300,48892230,5090,5090,5090,5090,0
20241011,182200,48892230,5090,5090,5090,5090,0
20241011,182100,48892230,5090,5090,5090,5090,0
20241011,182000,48892230,5090,5090,5090,5090,0
20241011,181900,48892230,5090,5090,5090,5090,0
20241011,181800,48892230,5090,5090,5090,5090,0
20241011,181700,48892230,5090,5090,5090,5090,0
20241011,181600,48892230,5090,5090,5090,5090,0
20241011,181500,48892230,5090,5090,5090,5090,0
20241011,181400,48892230,5090,5090,5090,5090,0
20241011,181300,48892230,5090,5090,5090,5090,0
20241011,181200,48892230,5090,5090,5090,5090,0
20241011,181100,48892230,5090,5090,5090,5090,0
20241011,181000,48892230,5090,5090,5090,5090,0
20241011,180900,48892230,5090,5090,5090,5090,0
20241011,180800,48892230,5090,5090,5090,5090,0
20241011,180700,48892230,5090,5090,5090,5090,0
20241011,180600,48892230,5090,5090,5090,5090,0
20241011,180500,48892230,5090,5090,5090,5090,0
20241011,180400,48892230,5090,5090,5090,5090,0
20241011,180300,48892230,5090,5090,5090,5090,0
20241011,180200,48892230,5090,5090,5090,5090,0
20241011,180100,48892230,5090,5090,5090,5090,0
20241011,180000,48892230,5090,5090,5090,5090,53
20241011,175900,48892230,5090,5090,5090,5090,0
20241011,175800,48892230,5090,5090,5090,5090,0
20241011,175700,48892230,5090,5090,5090,5090,0
20241011,175600,48892230,5090,5090,5090,5090,0
20241011,175500,48892230,5090,5090,5090,5090,0
20241011,175400,48892230,5090,5090,5090,5090,0
20241011,175300,48892230,5090,5090,5090,5090,0
20241011,175200,48892230,5090,5090,5090,5090,0
20241011,175100,48892230,5090,5090,5090,5090,0
20241011,175000,48892230,5090,5090,5090,5090,0
20241011,174900,48892230,5090,5090,5090,5090,0
20241011,174800,48892230,5090,5090,5090,5090,0
20241011,174700,48892230,5090,5090,5090,5090,0
20241011,174600,48892230,5090,5090,5090,5090,0
20241011,174500,48892230,5090,5090,5090,5090,0
20241011,174400,48892230,5090,5090,5090,5090,0
20241011,174300,48892230,5090,5090,5090,5090,0
20241011,174200,48892230,5090,5090,5090,5090,0
20241011,174100,48892230,5090,5090,5090,5090,0
20241011,174000,48892230,5090,5090,5090,5090,0
20241011,173900,48892230,5090,5090,5090,5090,0
20241011,173800,48892230,5090,5090,5090,5090,0
20241011,173700,48892230,5090,5090,5090,5090,0
20241011,173600,48892230,5090,5090,5090,5090,0
20241011,173500,48892230,5090,5090,5090,5090,0
20241011,173400,48892230,5090,5090,5090,5090,0
20241011,173300,48892230,5090,5090,5090,5090,0
20241011,173200,48892230,5090,5090,5090,5090,0
20241011,173100,48892230,5090,5090,5090,5090,0
20241011,173000,48892230,5090,5090,5090,5090,53
20241011,172900,48892230,5090,5090,5090,5090,0
20241011,172800,48892230,5090,5090,5090,5090,0
20241011,172700,48892230,5090,5090,5090,5090,0
20241011,172600,48892230,5090,5090,5090,5090,0
20241011,172500,48892230,5090,5090,5090,5090,0
20241011,172400,48892230,5090,5090,5090,5090,0
20241011,172300,48892230,5090,5090,5090,5090,0
20241011,172200,48892230,5090,5090,5090,5090,0
20241011,172100,48892230,5090,5090,5090,5090,0
20241011,172000,48892230,5090,5090,5090,5090,0
20241011,171900,48892230,5090,5090,5090,5090,0
20241011,171800,48892230,5090,5090,5090,5090,0
20241011,171700,48892230,5090,5090,5090,5090,0
20241011,171600,48892230,5090,5090,5090,5090,0
20241011,171500,48892230,5090,5090,5090,5090,0
20241011,171400,48892230,5090,5090,5090,5090,0
20241011,171300,48892230,5090,5090,5090,5090,0
20241011,171200,48892230,5090,5090,5090,5090,0
20241011,171100,48892230,5090,5090,5090,5090,0
20241011,171000,48892230,5090,5090,5090,5090,0
20241011,170900,48892230,5090,5090,5090,5090,0
20241011,170800,48892230,5090,5090,5090,5090,0
20241011,170700,48892230,5090,5090,5090,5090,0
20241011,170600,48892230,5090,5090,5090,5090,0
20241011,170500,48892230,5090,5090,5090,5090,0
20241011,170400,48892230,5090,5090,5090,5090,0
20241011,170300,48892230,5090,5090,5090,5090,0
20241011,170200,48892230,5090,5090,5090,5090,0
20241011,170100,48892230,5090,5090,5090,5090,0
20241011,170000,48892230,5090,5090,5090,5090,53
20241011,165900,48892230,5090,5090,5090,5090,0
20241011,165800,48892230,5090,5090,5090,5090,0
20241011,165700,48892230,5090,5090,5090,5090,0
20241011,165600,48892230,5090,5090,5090,5090,0
20241011,165500,48892230,5090,5090,5090,5090,0
20241011,165400,48892230,5090,5090,5090,5090,0
20241011,165300,48892230,5090,5090,5090,5090,0
20241011,165200,48892230,5090,5090,5090,5090,0
20241011,165100,48892230,5090,5090,5090,5090,0
20241011,165000,48892230,5090,5090,5090,5090,0
20241011,164900,48892230,5090,5090,5090,5090,0
20241011,164800,48892230,5090,5090,5090,5090,0
20241011,164700,48892230,5090,5090,5090,5090,0
20241011,164600,48892230,5090,5090,5090,5090,0
20241011,164500,48892230,5090,5090,5090,5090,0
20241011,164400,48892230,5090,5090,5090,5090,0
20241011,164300,48892230,5090,5090,5090,5090,0
20241011,164200,48892230,5090,5090,5090,5090,0
20241011,164100,48892230,5090,5090,5090,5090,0
20241011,164000,48892230,5090,5090,5090,5090,0
20241011,163900,48892230,5090,5090,5090,5090,0
20241011,163800,48892230,5090,5090,5090,5090,0
20241011,163700,48892230,5090,5090,5090,5090,0
20241011,163600,48892230,5090,5090,5090,5090,0
20241011,163500,48892230,5090,5090,5090,5090,0
20241011,163400,48892230,5090,5090,5090,5090,0
20241011,163300,48892230,5090,5090,5090,5090,0
20241011,163200,48892230,5090,5090,5090,5090,0
20241011,163100,48892230,5090,5090,5090,5090,0
20241011,163000,48892230,5090,5090,5090,5090,53
20241011,162900,48892230,5090,5090,5090,5090,0
20241011,162800,48892230,5090,5090,5090,5090,0
20241011,162700,48892230,5090,5090,5090,5090,0
20241011,162600,48892230,5090,5090,5090,5090,0
20241011,162500,48892230,5090,5090,5090,5090,0
20241011,162400,48892230,5090,5090,5090,5090,0
20241011,162300,48892230,5090,5090,5090,5090,0
20241011,162200,48892230,5090,5090,5090,5090,0
20241011,162100,48892230,5090,5090,5090,5090,0
20241011,162000,48892230,5090,5090,5090,5090,0
20241011,161900,48892230,5090,5090,5090,5090,0
20241011,161800,48892230,5090,5090,5090,5090,0
20241011,161700,48892230,5090,5090,5090,5090,0
20241011,161600,48892230,5090,5090,5090,5090,0
20241011,161500,48892230,5090,5090,5090,5090,0
20241011,161400,48892230,5090,5090,5090,5090,0
20241011,161300,48892230,5090,5090,5090,5090,0
20241011,161200,48892230,5090,5090,5090,5090,0
20241011,161100,48892230,5090,5090,5090,5090,0
20241011,161000,48892230,5090,5090,5090,5090,0
20241011,160900,48892230,5090,5090,5090,5090,0
20241011,160800,48892230,5090,5090,5090,5090,0
20241011,160700,48892230,5090,5090,5090,5090,0
20241011,160600,48892230,5090,5090,5090,5090,0
20241011,160500,48892230,5090,5090,5090,5090,0
20241011,160400,48892230,5090,5090,5090,5090,0
20241011,160300,48892230,5090,5090,5090,5090,0
20241011,160200,48892230,5090,5090,5090,5090,0
20241011,160100,48892230,5090,5090,5090,5090,0
20241011,160000,48892230,5090,5090,5090,5090,53
20241011,155900,48892230,5090,5090,5090,5090,0
20241011,155800,48892230,5090,5090,5090,5090,0
20241011,155700,48892230,5090,5090,5090,5090,0
20241011,155600,48892230,5090,5090,5090,5090,0
20241011,155500,48892230,5090,5090,5090,5090,0
20241011,155400,48892230,5090,5090,5090,5090,0
20241011,155300,48892230,5090,5090,5090,5090,0
20241011,155200,48892230,5090,5090,5090,5090,0
20241011,155100,48892230,5090,5090,5090,5090,0
20241011,155000,48892230,5090,5090,5090,5090,0
20241011,154900,48892230,5090,5090,5090,5090,0
20241011,154800,48892230,5090,5090,5090,5090,0
20241011,154700,48892230,5090,5090,5090,5090,0
20241011,154600,48892230,5090,5090,5090,5090,0
20241011,154500,48892230,5090,5090,5090,5090,0
20241011,154400,48892230,5090,5090,5090,5090,0
20241011,154300,48892230,5090,5090,5090,5090,0
20241011,154200,48892230,5090,5090,5090,5090,0
20241011,154100,48892230,5090,5090,5090,5090,0
20241011,154000,48892230,5090,5090,5090,5090,0
20241011,153900,48892230,5090,5090,5090,5090,0
20241011,153800,48892230,5090,5090,5090,5090,0
20241011,153700,48892230,5090,5090,5090,5090,0
20241011,153600,48892230,5090,5090,5090,5090,0
20241011,153500,48892230,5090,5090,5090,5090,0
20241011,153400,48892230,5090,5090,5090,5090,0
20241011,153300,48892230,5090,5090,5090,5090,0
20241011,153200,48892230,5090,5090,5090,5090,0
20241011,153100,48892230,5090,5090,5090,5090,0
20241011,153000,48892230,5090,5090,5090,5090,106
20241011,152900,48622460,5050,5050,5050,5050,0
20241011,152800,48622460,5050,5050,5050,5050,0
20241011,152700,48622460,5050,5050,5050,5050,0
20241011,152600,48622460,5050,5050,5050,5050,0
20241011,152500,48622460,5050,5050,5050,5050,0
20241011,152400,48622460,5050,5050,5050,5050,0
20241011,152300,48622460,5050,5050,5050,5050,0
20241011,152200,48622460,5050,5050,5050,5050,0
20241011,152100,48622460,5050,5050,5050,5050,0
20241011,152000,48622460,5050,5050,5050,5050,0
20241011,151900,48622460,5050,5050,5050,5050,228
20241011,151800,47471060,5050,5050,5050,5050,152
20241011,151700,46703460,5050,5050,5050,5050,119
20241011,151600,46102510,5050,5050,5050,5050,0
20241011,151500,46102510,5050,5040,5050,5040,2
20241011,151400,46092420,5050,5050,5050,5050,0
20241011,151300,46092420,5050,5050,5050,5050,0
20241011,151200,46092420,5050,5050,5050,5050,0
20241011,151100,46092420,5050,5050,5050,5050,0
20241011,151000,46092420,5050,5050,5050,5050,1
20241011,150900,46087370,5030,5030,5030,5030,1
20241011,150800,46082340,5050,5050,5050,5050,0
20241011,150700,46082340,5050,5050,5050,5050,0
20241011,150600,46082340,5050,5050,5050,5050,0
20241011,150500,46082340,5050,5050,5050,5050,0
20241011,150400,46082340,5050,5050,5050,5050,0
20241011,150300,46082340,5050,5050,5050,5050,0
20241011,150200,46082340,5050,5050,5050,5050,30
20241011,150100,45930840,5050,5050,5050,5050,0
20241011,150000,45930840,5050,5050,5050,5050,0
20241011,145900,45930840,5050,5050,5050,5050,1
20241011,145800,45925790,5040,5040,5040,5040,60
20241011,145700,45623390,5050,5050,5050,5050,0
20241011,145600,45623390,5050,5050,5050,5050,0
20241011,145500,45623390,5050,5050,5050,5050,0
20241011,145400,45623390,5050,5050,5050,5050,184
20241011,145300,44694190,5050,5050,5050,5050,0
20241011,145200,44694190,5050,5050,5050,5050,0
20241011,145100,44694190,5050,5040,5050,5040,8
20241011,145000,44653860,5050,5050,5050,5050,0
20241011,144900,44653860,5050,5050,5050,5050,0
20241011,144800,44653860,5050,5050,5050,5050,0
20241011,144700,44653860,5050,5050,5050,5050,0
20241011,144600,44653860,5050,5050,5050,5050,0
20241011,144500,44653860,5050,5050,5050,5050,0
20241011,144400,44653860,5050,5050,5050,5050,0
20241011,144300,44653860,5050,5050,5050,5050,0
20241011,144200,44653860,5050,5050,5050,5050,6
20241011,144100,44623560,5050,5040,5050,5040,8
20241011,144000,44583230,5050,5050,5050,5050,0
20241011,143900,44583230,5050,5050,5050,5050,0
20241011,143800,44583230,5050,5050,5050,5050,0
20241011,143700,44583230,5050,5050,5050,5050,4
20241011,143600,44563030,5050,5050,5050,5050,0
20241011,143500,44563030,5050,5050,5050,5050,0
20241011,143400,44563030,5050,5050,5050,5050,0
20241011,143300,44563030,5050,5050,5050,5050,0
20241011,143200,44563030,5050,5050,5050,5050,0
20241011,143100,44563030,5050,5050,5050,5050,0
20241011,143000,44563030,5050,5050,5050,5050,0
20241011,142900,44563030,5050,5050,5050,5050,0
20241011,142800,44563030,5050,5050,5050,5050,1
20241011,142700,44557980,5050,5050,5050,5050,0
20241011,142600,44557980,5050,5050,5050,5050,0
20241011,142500,44557980,5050,5050,5050,5050,0
20241011,142400,44557980,5050,5050,5050,5050,0
20241011,142300,44557980,5050,5050,5050,5050,0
20241011,142200,44557980,5050,5050,5050,5050,0
20241011,142100,44557980,5050,5050,5050,5050,30
20241011,142000,44406480,5050,5050,5050,5050,0
20241011,141900,44406480,5050,5050,5050,5050,0
20241011,141800,44406480,5050,5050,5050,5050,0
20241011,141700,44406480,5050,5050,5050,5050,0
20241011,141600,44406480,5050,5050,5050,5050,0
20241011,141500,44406480,5050,5050,5050,5050,10
20241011,141400,44355980,5050,5050,5050,5050,0
20241011,141300,44355980,5050,5050,5050,5050,0
20241011,141200,44355980,5050,5050,5050,5050,0
20241011,141100,44355980,5050,5050,5050,5050,0
20241011,141000,44355980,5050,5050,5050,5050,0
20241011,140900,44355980,5050,5050,5050,5050,0
20241011,140800,44355980,5050,5050,5050,5050,0
20241011,140700,44355980,5050,5050,5050,5050,0
20241011,140600,44355980,5050,5050,5050,5050,0
20241011,140500,44355980,5050,5050,5050,5050,0
20241011,140400,44355980,5050,5050,5050,5050,0
20241011,140300,44355980,5050,5050,5050,5050,0
20241011,140200,44355980,5050,5050,5050,5050,0
20241011,140100,44355980,5050,5050,5050,5050,0
20241011,140000,44355980,5050,5050,5050,5050,0
20241011,135900,44355980,5050,5050,5050,5050,0
20241011,135800,44355980,5050,5050,5050,5050,0
20241011,135700,44355980,5050,5050,5050,5050,0
20241011,135600,44355980,5050,5050,5050,5050,0
20241011,135500,44355980,5050,5050,5050,5050,0
20241011,135400,44355980,5050,5050,5050,5050,0
20241011,135300,44355980,5050,5050,5050,5050,0
20241011,135200,44355980,5050,5050,5050,5050,0
20241011,135100,44355980,5050,5050,5050,5050,0
20241011,135000,44355980,5050,5050,5050,5050,0
20241011,134900,44355980,5050,5050,5050,5050,0
20241011,134800,44355980,5050,5050,5050,5050,0
20241011,134700,44355980,5050,5050,5050,5050,0
20241011,134600,44355980,5050,5050,5050,5050,0
20241011,134500,44355980,5050,5050,5050,5050,0
20241011,134400,44355980,5050,5050,5050,5050,0
20241011,134300,44355980,5050,5050,5050,5050,0
20241011,134200,44355980,5050,5030,5050,5030,5
20241011,134100,44330810,5050,5050,5050,5050,0
20241011,134000,44330810,5050,5050,5050,5050,0
20241011,133900,44330810,5050,5050,5050,5050,0
20241011,133800,44330810,5050,5050,5050,5050,0
20241011,133700,44330810,5050,5050,5050,5050,0
20241011,133600,44330810,5050,5050,5050,5050,0
20241011,133500,44330810,5050,5050,5050,5050,0
20241011,133400,44330810,5050,5050,5050,5050,0
20241011,133300,44330810,5050,5050,5050,5050,0
20241011,133200,44330810,5050,5050,5050,5050,0
20241011,133100,44330810,5050,5050,5050,5050,257
20241011,133000,43032960,5060,5060,5060,5060,0
20241011,132900,43032960,5060,5060,5060,5060,0
20241011,132800,43032960,5060,5060,5060,5060,0
20241011,132700,43032960,5060,5060,5060,5060,0
20241011,132600,43032960,5060,5060,5060,5060,0
20241011,132500,43032960,5060,5060,5060,5060,0
20241011,132400,43032960,5060,5060,5060,5060,0
20241011,132300,43032960,5060,5060,5060,5060,0
20241011,132200,43032960,5060,5060,5060,5060,0
20241011,132100,43032960,5060,5060,5060,5060,0
20241011,132000,43032960,5060,5060,5060,5060,0
20241011,131900,43032960,5060,5060,5060,5060,0
20241011,131800,43032960,5060,5060,5060,5060,0
20241011,131700,43032960,5060,5060,5060,5060,0
20241011,131600,43032960,5060,5060,5060,5060,0
20241011,131500,43032960,5060,5060,5060,5060,0
20241011,131400,43032960,5060,5060,5060,5060,0
20241011,131300,43032960,5060,5060,5060,5060,0
20241011,131200,43032960,5060,5060,5060,5060,0
20241011,131100,43032960,5060,5060,5060,5060,0
20241011,131000,43032960,5060,5060,5060,5060,0
20241011,130900,43032960,5060,5060,5060,5060,1
20241011,130800,43027900,5050,5050,5050,5050,0
20241011,130700,43027900,5050,5050,5050,5050,84
20241011,130600,42603700,5050,5050,5050,5050,0
20241011,130500,42603700,5050,5050,5050,5050,1
20241011,130400,42598650,5050,5050,5050,5050,0
20241011,130300,42598650,5050,5050,5050,5050,0
20241011,130200,42598650,5050,5050,5050,5050,0
20241011,130100,42598650,5050,5050,5050,5050,390
20241011,130000,40629150,5050,5050,5050,5050,0
20241011,125900,40629150,5050,5050,5050,5050,0
20241011,125800,40629150,5050,5050,5050,5050,0
20241011,125700,40629150,5050,5050,5050,5050,1
20241011,125600,40624100,5050,5050,5050,5050,0
20241011,125500,40624100,5050,5050,5050,5050,0
20241011,125400,40624100,5050,5050,5050,5050,0
20241011,125300,40624100,5050,5050,5050,5050,0
20241011,125200,40624100,5050,5050,5050,5050,100
20241011,125100,40119100,5040,5040,5040,5040,0
20241011,125000,40119100,5040,5040,5040,5040,2
20241011,124900,40109020,5050,5050,5050,5050,0
20241011,124800,40109020,5050,5050,5050,5050,0
20241011,124700,40109020,5050,5050,5050,5050,0
20241011,124600,40109020,5050,5050,5050,5050,0
20241011,124500,40109020,5050,5050,5050,5050,0
20241011,124400,40109020,5050,5050,5050,5050,0
20241011,124300,40109020,5050,5050,5050,5050,0
20241011,124200,40109020,5050,5050,5050,5050,0
20241011,124100,40109020,5050,5050,5050,5050,0
20241011,124000,40109020,5050,5050,5050,5050,0
20241011,123900,40109020,5050,5050,5050,5050,0
20241011,123800,40109020,5050,5050,5050,5050,0
20241011,123700,40109020,5050,5050,5050,5050,0
20241011,123600,40109020,5050,5050,5050,5050,0
20241011,123500,40109020,5050,5050,5050,5050,0
20241011,123400,40109020,5050,5050,5050,5050,1
20241011,123300,40103970,5040,5040,5040,5040,106
20241011,123200,39569730,5040,5040,5040,5040,0
20241011,123100,39569730,5040,5040,5040,5040,0
20241011,123000,39569730,5040,5040,5040,5040,0
20241011,122900,39569730,5040,5040,5040,5040,0
20241011,122800,39569730,5040,5040,5040,5040,0
20241011,122700,39569730,5040,5040,5040,5040,0
20241011,122600,39569730,5040,5040,5040,5040,119
20241011,122500,38969970,5040,5040,5040,5040,0
20241011,122400,38969970,5040,5040,5040,5040,0
20241011,122300,38969970,5040,5040,5040,5040,272
20241011,122200,37599090,5040,5040,5040,5040,0
20241011,122100,37599090,5040,5040,5040,5040,0
20241011,122000,37599090,5040,5040,5040,5040,0
20241011,121900,37599090,5040,5040,5040,5040,0
20241011,121800,37599090,5040,5040,5040,5040,0
20241011,121700,37599090,5040,5040,5040,5040,2
20241011,121600,37589010,5040,5040,5040,5040,0
20241011,121500,37589010,5040,5040,5040,5040,0
20241011,121400,37589010,5040,5040,5040,5040,1
20241011,121300,37583970,5030,5030,5030,5030,1
20241011,121200,37578940,5050,5050,5050,5050,0
20241011,121100,37578940,5050,5050,5050,5050,0
20241011,121000,37578940,5050,5050,5050,5050,0
20241011,120900,37578940,5050,5050,5050,5050,0
20241011,120800,37578940,5050,5050,5050,5050,0
20241011,120700,37578940,5050,5050,5050,5050,0
20241011,120600,37578940,5050,5050,5050,5050,0
20241011,120500,37578940,5050,5050,5050,5050,0
20241011,120400,37578940,5050,5050,5050,5050,0
20241011,120300,37578940,5050,5050,5050,5050,8
20241011,120200,37538540,5060,5060,5060,5060,0
20241011,120100,37538540,5060,5060,5060,5060,0
20241011,120000,37538540,5060,5060,5060,5060,0
20241011,115900,37538540,5060,5060,5060,5060,0
20241011,115800,37538540,5060,5060,5060,5060,0
20241011,115700,37538540,5060,5060,5060,5060,0
20241011,115600,37538540,5060,5060,5060,5060,0
20241011,115500,37538540,5060,5060,5060,5060,0
20241011,115400,37538540,5060,5060,5060,5060,0
20241011,115300,37538540,5060,5060,5060,5060,0
20241011,115200,37538540,5060,5060,5060,5060,0
20241011,115100,37538540,5060,5060,5060,5060,0
20241011,115000,37538540,5060,5060,5060,5060,0
20241011,114900,37538540,5060,5060,5060,5060,0
20241011,114800,37538540,5060,5060,5060,5060,0
20241011,114700,37538540,5060,5060,5060,5060,0
20241011,114600,37538540,5060,5060,5060,5060,0
20241011,114500,37538540,5060,5060,5060,5060,0
20241011,114400,37538540,5060,5060,5060,5060,0
20241011,114300,37538540,5060,5060,5060,5060,0
20241011,114200,37538540,5060,5060,5060,5060,0
20241011,114100,37538540,5060,5060,5060,5060,0
20241011,114000,37538540,5060,5060,5060,5060,0
20241011,113900,37538540,5060,5060,5060,5060,200
20241011,113800,36526540,5060,5060,5060,5060,0
20241011,113700,36526540,5060,5060,5060,5060,0
20241011,113600,36526540,5060,5060,5060,5060,0
20241011,113500,36526540,5060,5060,5060,5060,0
20241011,113400,36526540,5060,5050,5060,5050,23
20241011,113300,36410360,5050,5050,5050,5050,0
20241011,113200,36410360,5050,5050,5050,5050,0
20241011,113100,36410360,5050,5050,5050,5050,0
20241011,113000,36410360,5050,5050,5050,5050,6
20241011,112900,36380060,5050,5050,5050,5050,0
20241011,112800,36380060,5050,5050,5050,5050,244
20241011,112700,35147860,5050,5050,5050,5050,0
20241011,112600,35147860,5050,5050,5050,5050,0
20241011,112500,35147860,5050,5050,5050,5050,0
20241011,112400,35147860,5050,5050,5050,5050,0
20241011,112300,35147860,5050,5050,5050,5050,0
20241011,112200,35147860,5050,5050,5050,5050,0
20241011,112100,35147860,5050,5050,5050,5050,0
20241011,112000,35147860,5050,5050,5050,5050,0
20241011,111900,35147860,5050,5050,5050,5050,0
20241011,111800,35147860,5050,5050,5050,5050,0
20241011,111700,35147860,5050,5050,5050,5050,0
20241011,111600,35147860,5050,5050,5050,5050,0
20241011,111500,35147860,5050,5050,5050,5050,0
20241011,111400,35147860,5050,5050,5050,5050,0
20241011,111300,35147860,5050,5050,5050,5050,0
20241011,111200,35147860,5050,5050,5050,5050,0
20241011,111100,35147860,5050,5050,5050,5050,0
20241011,111000,35147860,5050,5050,5050,5050,0
20241011,110900,35147860,5050,5050,5050,5050,0
20241011,110800,35147860,5050,5050,5050,5050,0
20241011,110700,35147860,5050,5050,5050,5050,0
20241011,110600,35147860,5050,5050,5050,5050,0
20241011,110500,35147860,5050,5050,5050,5050,0
20241011,110400,35147860,5050,5050,5050,5050,0
20241011,110300,35147860,5050,5040,5050,5040,173
20241011,110200,34275930,5030,5030,5030,5030,0
20241011,110100,34275930,5030,5030,5030,5030,25
20241011,110000,34150180,5040,5040,5040,5040,0
20241011,105900,34150180,5040,5040,5040,5040,0
20241011,105800,34150180,5040,5040,5040,5040,0
20241011,105700,34150180,5040,5040,5040,5040,0
20241011,105600,34150180,5040,5040,5040,5040,0
20241011,105500,34150180,5040,5040,5040,5040,10
20241011,105400,34099780,5030,5030,5030,5030,0
20241011,105300,34099780,5030,5030,5030,5030,0
20241011,105200,34099780,5030,5030,5030,5030,0
20241011,105100,34099780,5030,5030,5030,5030,0
20241011,105000,34099780,5030,5030,5030,5030,35
20241011,104900,33923730,5060,5060,5060,5060,0
20241011,104800,33923730,5060,5060,5060,5060,0
20241011,104700,33923730,5060,5060,5060,5060,0
20241011,104600,33923730,5060,5060,5060,5060,0
20241011,104500,33923730,5060,5060,5060,5060,0
20241011,104400,33923730,5060,5060,5060,5060,0
20241011,104300,33923730,5060,5060,5060,5060,0
20241011,104200,33923730,5060,5060,5060,5060,0
20241011,104100,33923730,5060,5060,5060,5060,0
20241011,104000,33923730,5060,5060,5060,5060,0
20241011,103900,33923730,5060,5060,5060,5060,0
20241011,103800,33923730,5060,5060,5060,5060,0
20241011,103700,33923730,5060,5060,5060,5060,1
20241011,103600,33918670,5020,5020,5020,5020,30
20241011,103500,33768070,5060,5060,5060,5060,1
20241011,103400,33763010,5060,5060,5060,5060,0
20241011,103300,33763010,5060,5060,5060,5060,0
20241011,103200,33763010,5060,5060,5060,5060,0
20241011,103100,33763010,5060,5060,5060,5060,1
20241011,103000,33757950,5000,5060,5060,5000,500
20241011,102900,31250850,5080,5080,5080,5080,0
20241011,102800,31250850,5080,5080,5080,5080,0
20241011,102700,31250850,5080,5080,5080,5080,0
20241011,102600,31250850,5080,5080,5080,5080,0
20241011,102500,31250850,5080,5080,5080,5080,0
20241011,102400,31250850,5080,5080,5080,5080,0
20241011,102300,31250850,5080,5080,5080,5080,0
20241011,102200,31250850,5080,5080,5080,5080,25
20241011,102100,31123850,5090,5090,5090,5090,1
20241011,102000,31118760,5090,5090,5090,5090,25
20241011,101900,30991510,5100,5090,5100,5090,30
20241011,101800,30838530,5100,5070,5100,5070,11
20241011,101700,30782490,5060,5060,5060,5060,0
20241011,101600,30782490,5060,5060,5060,5060,0
20241011,101500,30782490,5060,5060,5060,5060,0
20241011,101400,30782490,5060,5060,5060,5060,0
20241011,101300,30782490,5060,5060,5060,5060,0
20241011,101200,30782490,5060,5060,5060,5060,0
20241011,101100,30782490,5060,5060,5060,5060,0
20241011,101000,30782490,5060,5060,5060,5060,0
20241011,100900,30782490,5060,5060,5060,5060,0
20241011,100800,30782490,5060,5060,5060,5060,0
20241011,100700,30782490,5060,5060,5060,5060,0
20241011,100600,30782490,5060,5060,5060,5060,1
20241011,100500,30777430,5040,5040,5040,5040,0
20241011,100400,30777430,5040,5040,5040,5040,0
20241011,100300,30777430,5040,5040,5040,5040,0
20241011,100200,30777430,5040,5040,5040,5040,11
20241011,100100,30721990,5040,5040,5040,5040,0
20241011,100000,30721990,5040,5040,5040,5040,0
20241011,095900,30721990,5040,5040,5040,5040,0
20241011,095800,30721990,5040,5040,5040,5040,0
20241011,095700,30721990,5040,5040,5040,5040,101
20241011,095600,30212950,5030,5030,5030,5030,1
20241011,095500,30207920,5030,5020,5030,5020,588
20241011,095400,27250670,5010,5010,5010,5010,0
20241011,095300,27250670,5010,5010,5010,5010,0
20241011,095200,27250670,5010,5010,5010,5010,0
20241011,095100,27250670,5010,5010,5010,5010,0
20241011,095000,27250670,5010,5010,5010,5010,1
20241011,094900,27245660,5020,5020,5020,5020,100
20241011,094800,26743660,5020,5020,5020,5020,0
20241011,094700,26743660,5020,5020,5020,5020,0
20241011,094600,26743660,5020,5020,5020,5020,1
20241011,094500,26738640,5010,5010,5010,5010,0
20241011,094400,26738640,5010,5030,5030,5010,23
20241011,094300,26622970,5030,5030,5030,5030,0
20241011,094200,26622970,5030,5030,5030,5030,11
20241011,094100,26567640,5010,5010,5010,5010,0
20241011,094000,26567640,5010,5010,5010,5010,0
20241011,093900,26567640,5010,5010,5010,5010,0
20241011,093800,26567640,5010,5010,5010,5010,1
20241011,093700,26562630,5000,5000,5000,5000,0
20241011,093600,26562630,5000,5000,5000,5000,0
20241011,093500,26562630,5000,5000,5000,5000,0
20241011,093400,26562630,5000,5000,5000,5000,0
20241011,093300,26562630,5000,5000,5000,5000,1
20241011,093200,26557630,5030,5030,5030,5030,198
20241011,093100,25561690,5030,5030,5030,5030,16
20241011,093000,25481210,4990,4990,4990,4990,0
20241011,092900,25481210,4990,4990,4990,4990,0
20241011,092800,25481210,4990,4990,4990,4990,0
20241011,092700,25481210,4990,4990,4990,4990,754
20241011,092600,21718750,4990,4990,4990,4990,0
20241011,092500,21718750,4990,4990,4990,4990,0
20241011,092400,21718750,4990,4990,4990,4985,525
20241011,092300,19099025,4990,4995,4995,4990,500
20241011,092200,16603375,4995,4995,4995,4995,1
20241011,092100,16598380,4995,5030,5030,4995,101
20241011,092000,16090385,5030,5030,5030,5030,4
20241011,091900,16070265,4990,4990,4990,4990,0
20241011,091800,16070265,4990,4990,4990,4990,0
20241011,091700,16070265,4990,4990,4990,4990,183
20241011,091600,15157095,4990,4990,4990,4990,0
20241011,091500,15157095,4990,4990,4990,4990,945
20241011,091400,10441545,4990,5000,5000,4990,598
20241011,091300,7456350,5000,5000,5000,5000,0
20241011,091200,7456350,5000,5030,5030,5000,255
20241011,091100,6178780,5030,5030,5030,5030,0
20241011,091000,6178780,5030,5030,5030,5030,2
20241011,090900,6168720,5030,5030,5030,5030,0
20241011,090800,6168720,5030,5030,5030,5030,4
20241011,090700,6148600,5030,5030,5030,5030,0
20241011,090600,6148600,5030,5030,5030,5030,20
20241011,090500,6048000,5040,5040,5040,5040,53
20241011,090400,5780880,5040,5040,5040,5040,0
20241011,090300,5780880,5040,5040,5040,5040,0
20241011,090200,5780880,5040,5040,5040,5040,0
20241011,090100,5780880,5040,5040,5040,5040,0
20241011,090000,5780880,5040,5040,5040,5040,1147