KissMeData/046440/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193700,119063265,4530,4530,4530,4530,1039
20241007,193600,119063265,4530,4530,4530,4530,0
20241007,193500,119063265,4530,4530,4530,4530,0
20241007,193400,119063265,4530,4530,4530,4530,0
20241007,193300,119063265,4530,4530,4530,4530,0
20241007,193200,119063265,4530,4530,4530,4530,0
20241007,193100,119063265,4530,4530,4530,4530,0
20241007,193000,119063265,4530,4530,4530,4530,0
20241007,192900,119063265,4530,4530,4530,4530,0
20241007,192800,119063265,4530,4530,4530,4530,0
20241007,192700,119063265,4530,4530,4530,4530,0
20241007,192600,119063265,4530,4530,4530,4530,0
20241007,192500,119063265,4530,4530,4530,4530,0
20241007,192400,119063265,4530,4530,4530,4530,0
20241007,192300,119063265,4530,4530,4530,4530,0
20241007,192200,119063265,4530,4530,4530,4530,0
20241007,192100,119063265,4530,4530,4530,4530,0
20241007,192000,119063265,4530,4530,4530,4530,0
20241007,191900,119063265,4530,4530,4530,4530,0
20241007,191800,119063265,4530,4530,4530,4530,0
20241007,191700,119063265,4530,4530,4530,4530,0
20241007,191600,119063265,4530,4530,4530,4530,0
20241007,191500,119063265,4530,4530,4530,4530,0
20241007,191400,119063265,4530,4530,4530,4530,0
20241007,191300,119063265,4530,4530,4530,4530,0
20241007,191200,119063265,4530,4530,4530,4530,0
20241007,191100,119063265,4530,4530,4530,4530,0
20241007,191000,119063265,4530,4530,4530,4530,0
20241007,190900,119063265,4530,4530,4530,4530,0
20241007,190800,119063265,4530,4530,4530,4530,0
20241007,190700,119063265,4530,4530,4530,4530,1039
20241007,190600,119063265,4530,4530,4530,4530,0
20241007,190500,119063265,4530,4530,4530,4530,0
20241007,190400,119063265,4530,4530,4530,4530,0
20241007,190300,119063265,4530,4530,4530,4530,0
20241007,190200,119063265,4530,4530,4530,4530,0
20241007,190100,119063265,4530,4530,4530,4530,0
20241007,190000,119063265,4530,4530,4530,4530,0
20241007,185900,119063265,4530,4530,4530,4530,0
20241007,185800,119063265,4530,4530,4530,4530,0
20241007,185700,119063265,4530,4530,4530,4530,0
20241007,185600,119063265,4530,4530,4530,4530,0
20241007,185500,119063265,4530,4530,4530,4530,0
20241007,185400,119063265,4530,4530,4530,4530,0
20241007,185300,119063265,4530,4530,4530,4530,0
20241007,185200,119063265,4530,4530,4530,4530,0
20241007,185100,119063265,4530,4530,4530,4530,0
20241007,185000,119063265,4530,4530,4530,4530,0
20241007,184900,119063265,4530,4530,4530,4530,0
20241007,184800,119063265,4530,4530,4530,4530,0
20241007,184700,119063265,4530,4530,4530,4530,0
20241007,184600,119063265,4530,4530,4530,4530,0
20241007,184500,119063265,4530,4530,4530,4530,0
20241007,184400,119063265,4530,4530,4530,4530,0
20241007,184300,119063265,4530,4530,4530,4530,0
20241007,184200,119063265,4530,4530,4530,4530,0
20241007,184100,119063265,4530,4530,4530,4530,0
20241007,184000,119063265,4530,4530,4530,4530,0
20241007,183900,119063265,4530,4530,4530,4530,0
20241007,183800,119063265,4530,4530,4530,4530,0
20241007,183700,119063265,4530,4530,4530,4530,1039
20241007,183600,119063265,4530,4530,4530,4530,0
20241007,183500,119063265,4530,4530,4530,4530,0
20241007,183400,119063265,4530,4530,4530,4530,0
20241007,183300,119063265,4530,4530,4530,4530,0
20241007,183200,119063265,4530,4530,4530,4530,0
20241007,183100,119063265,4530,4530,4530,4530,0
20241007,183000,119063265,4530,4530,4530,4530,0
20241007,182900,119063265,4530,4530,4530,4530,0
20241007,182800,119063265,4530,4530,4530,4530,0
20241007,182700,119063265,4530,4530,4530,4530,0
20241007,182600,119063265,4530,4530,4530,4530,0
20241007,182500,119063265,4530,4530,4530,4530,0
20241007,182400,119063265,4530,4530,4530,4530,0
20241007,182300,119063265,4530,4530,4530,4530,0
20241007,182200,119063265,4530,4530,4530,4530,0
20241007,182100,119063265,4530,4530,4530,4530,0
20241007,182000,119063265,4530,4530,4530,4530,0
20241007,181900,119063265,4530,4530,4530,4530,0
20241007,181800,119063265,4530,4530,4530,4530,0
20241007,181700,119063265,4530,4530,4530,4530,0
20241007,181600,119063265,4530,4530,4530,4530,0
20241007,181500,119063265,4530,4530,4530,4530,0
20241007,181400,119063265,4530,4530,4530,4530,0
20241007,181300,119063265,4530,4530,4530,4530,0
20241007,181200,119063265,4530,4530,4530,4530,0
20241007,181100,119063265,4530,4530,4530,4530,0
20241007,181000,119063265,4530,4530,4530,4530,0
20241007,180900,119063265,4530,4530,4530,4530,0
20241007,180800,119063265,4530,4530,4530,4530,0
20241007,180700,119063265,4530,4530,4530,4530,1039
20241007,180600,119063265,4530,4530,4530,4530,0
20241007,180500,119063265,4530,4530,4530,4530,0
20241007,180400,119063265,4530,4530,4530,4530,0
20241007,180300,119063265,4530,4530,4530,4530,0
20241007,180200,119063265,4530,4530,4530,4530,0
20241007,180100,119063265,4530,4530,4530,4530,0
20241007,180000,119063265,4530,4530,4530,4530,0
20241007,175900,119063265,4530,4530,4530,4530,0
20241007,175800,119063265,4530,4530,4530,4530,0
20241007,175700,119063265,4530,4530,4530,4530,0
20241007,175600,119063265,4530,4530,4530,4530,0
20241007,175500,119063265,4530,4530,4530,4530,0
20241007,175400,119063265,4530,4530,4530,4530,0
20241007,175300,119063265,4530,4530,4530,4530,0
20241007,175200,119063265,4530,4530,4530,4530,0
20241007,175100,119063265,4530,4530,4530,4530,0
20241007,175000,119063265,4530,4530,4530,4530,0
20241007,174900,119063265,4530,4530,4530,4530,0
20241007,174800,119063265,4530,4530,4530,4530,0
20241007,174700,119063265,4530,4530,4530,4530,0
20241007,174600,119063265,4530,4530,4530,4530,0
20241007,174500,119063265,4530,4530,4530,4530,0
20241007,174400,119063265,4530,4530,4530,4530,0
20241007,174300,119063265,4530,4530,4530,4530,0
20241007,174200,119063265,4530,4530,4530,4530,0
20241007,174100,119063265,4530,4530,4530,4530,0
20241007,174000,119063265,4530,4530,4530,4530,0
20241007,173900,119063265,4530,4530,4530,4530,0
20241007,173800,119063265,4530,4530,4530,4530,0
20241007,173700,119063265,4530,4530,4530,4530,1039
20241007,173600,119063265,4530,4530,4530,4530,0
20241007,173500,119063265,4530,4530,4530,4530,0
20241007,173400,119063265,4530,4530,4530,4530,0
20241007,173300,119063265,4530,4530,4530,4530,0
20241007,173200,119063265,4530,4530,4530,4530,0
20241007,173100,119063265,4530,4530,4530,4530,0
20241007,173000,119063265,4530,4530,4530,4530,0
20241007,172900,119063265,4530,4530,4530,4530,0
20241007,172800,119063265,4530,4530,4530,4530,0
20241007,172700,119063265,4530,4530,4530,4530,0
20241007,172600,119063265,4530,4530,4530,4530,0
20241007,172500,119063265,4530,4530,4530,4530,0
20241007,172400,119063265,4530,4530,4530,4530,0
20241007,172300,119063265,4530,4530,4530,4530,0
20241007,172200,119063265,4530,4530,4530,4530,0
20241007,172100,119063265,4530,4530,4530,4530,0
20241007,172000,119063265,4530,4530,4530,4530,0
20241007,171900,119063265,4530,4530,4530,4530,0
20241007,171800,119063265,4530,4530,4530,4530,0
20241007,171700,119063265,4530,4530,4530,4530,0
20241007,171600,119063265,4530,4530,4530,4530,0
20241007,171500,119063265,4530,4530,4530,4530,0
20241007,171400,119063265,4530,4530,4530,4530,0
20241007,171300,119063265,4530,4530,4530,4530,0
20241007,171200,119063265,4530,4530,4530,4530,0
20241007,171100,119063265,4530,4530,4530,4530,0
20241007,171000,119063265,4530,4530,4530,4530,0
20241007,170900,119063265,4530,4530,4530,4530,0
20241007,170800,119063265,4530,4530,4530,4530,0
20241007,170700,119063265,4530,4530,4530,4530,1039
20241007,170600,119063265,4530,4530,4530,4530,0
20241007,170500,119063265,4530,4530,4530,4530,0
20241007,170400,119063265,4530,4530,4530,4530,0
20241007,170300,119063265,4530,4530,4530,4530,0
20241007,170200,119063265,4530,4530,4530,4530,0
20241007,170100,119063265,4530,4530,4530,4530,0
20241007,170000,119063265,4530,4530,4530,4530,0
20241007,165900,119063265,4530,4530,4530,4530,0
20241007,165800,119063265,4530,4530,4530,4530,0
20241007,165700,119063265,4530,4530,4530,4530,0
20241007,165600,119063265,4530,4530,4530,4530,0
20241007,165500,119063265,4530,4530,4530,4530,0
20241007,165400,119063265,4530,4530,4530,4530,0
20241007,165300,119063265,4530,4530,4530,4530,0
20241007,165200,119063265,4530,4530,4530,4530,0
20241007,165100,119063265,4530,4530,4530,4530,0
20241007,165000,119063265,4530,4530,4530,4530,0
20241007,164900,119063265,4530,4530,4530,4530,0
20241007,164800,119063265,4530,4530,4530,4530,0
20241007,164700,119063265,4530,4530,4530,4530,0
20241007,164600,119063265,4530,4530,4530,4530,0
20241007,164500,119063265,4530,4530,4530,4530,0
20241007,164400,119063265,4530,4530,4530,4530,0
20241007,164300,119063265,4530,4530,4530,4530,0
20241007,164200,119063265,4530,4530,4530,4530,0
20241007,164100,119063265,4530,4530,4530,4530,0
20241007,164000,119063265,4530,4530,4530,4530,0
20241007,163900,119063265,4530,4530,4530,4530,0
20241007,163800,119063265,4530,4530,4530,4530,0
20241007,163700,119063265,4530,4530,4530,4530,1039
20241007,163600,119063265,4530,4530,4530,4530,0
20241007,163500,119063265,4530,4530,4530,4530,0
20241007,163400,119063265,4530,4530,4530,4530,0
20241007,163300,119063265,4530,4530,4530,4530,0
20241007,163200,119063265,4530,4530,4530,4530,0
20241007,163100,119063265,4530,4530,4530,4530,0
20241007,163000,119063265,4530,4530,4530,4530,0
20241007,162900,119063265,4530,4530,4530,4530,0
20241007,162800,119063265,4530,4530,4530,4530,0
20241007,162700,119063265,4530,4530,4530,4530,0
20241007,162600,119063265,4530,4530,4530,4530,0
20241007,162500,119063265,4530,4530,4530,4530,0
20241007,162400,119063265,4530,4530,4530,4530,0
20241007,162300,119063265,4530,4530,4530,4530,0
20241007,162200,119063265,4530,4530,4530,4530,0
20241007,162100,119063265,4530,4530,4530,4530,0
20241007,162000,119063265,4530,4530,4530,4530,0
20241007,161900,119063265,4530,4530,4530,4530,0
20241007,161800,119063265,4530,4530,4530,4530,0
20241007,161700,119063265,4530,4530,4530,4530,0
20241007,161600,119063265,4530,4530,4530,4530,0
20241007,161500,119063265,4530,4530,4530,4530,0
20241007,161400,119063265,4530,4530,4530,4530,0
20241007,161300,119063265,4530,4530,4530,4530,0
20241007,161200,119063265,4530,4530,4530,4530,0
20241007,161100,119063265,4530,4530,4530,4530,0
20241007,161000,119063265,4530,4530,4530,4530,0
20241007,160900,119063265,4530,4530,4530,4530,0
20241007,160800,119063265,4530,4530,4530,4530,0
20241007,160700,119063265,4530,4530,4530,4530,1039
20241007,160600,119063265,4530,4530,4530,4530,0
20241007,160500,119063265,4530,4530,4530,4530,0
20241007,160400,119063265,4530,4530,4530,4530,0
20241007,160300,119063265,4530,4530,4530,4530,0
20241007,160200,119063265,4530,4530,4530,4530,0
20241007,160100,119063265,4530,4530,4530,4530,0
20241007,160000,119063265,4530,4530,4530,4530,0
20241007,155900,119063265,4530,4530,4530,4530,0
20241007,155800,119063265,4530,4530,4530,4530,0
20241007,155700,119063265,4530,4530,4530,4530,0
20241007,155600,119063265,4530,4530,4530,4530,0
20241007,155500,119063265,4530,4530,4530,4530,0
20241007,155400,119063265,4530,4530,4530,4530,0
20241007,155300,119063265,4530,4530,4530,4530,0
20241007,155200,119063265,4530,4530,4530,4530,0
20241007,155100,119063265,4530,4530,4530,4530,0
20241007,155000,119063265,4530,4530,4530,4530,0
20241007,154900,119063265,4530,4530,4530,4530,0
20241007,154800,119063265,4530,4530,4530,4530,0
20241007,154700,119063265,4530,4530,4530,4530,0
20241007,154600,119063265,4530,4530,4530,4530,0
20241007,154500,119063265,4530,4530,4530,4530,0
20241007,154400,119063265,4530,4530,4530,4530,0
20241007,154300,119063265,4530,4530,4530,4530,0
20241007,154200,119063265,4530,4530,4530,4530,0
20241007,154100,119063265,4530,4530,4530,4530,0
20241007,154000,119063265,4530,4530,4530,4530,0
20241007,153900,119063265,4530,4530,4530,4530,0
20241007,153800,119063265,4530,4530,4530,4530,0
20241007,153700,119063265,4530,4530,4530,4530,1039
20241007,153600,119063265,4530,4530,4530,4530,0
20241007,153500,119063265,4530,4530,4530,4530,0
20241007,153400,119063265,4530,4530,4530,4530,0
20241007,153300,119063265,4530,4530,4530,4530,0
20241007,153200,119063265,4530,4530,4530,4530,0
20241007,153100,119063265,4530,4530,4530,4530,0
20241007,153000,119063265,4530,4530,4530,4530,1039
20241007,152900,114356595,4515,4515,4515,4515,0
20241007,152800,114356595,4515,4515,4515,4515,0
20241007,152700,114356595,4515,4515,4515,4515,0
20241007,152600,114356595,4515,4515,4515,4515,0
20241007,152500,114356595,4515,4515,4515,4515,0
20241007,152400,114356595,4515,4515,4515,4515,0
20241007,152300,114356595,4515,4515,4515,4515,0
20241007,152200,114356595,4515,4515,4515,4515,0
20241007,152100,114356595,4515,4515,4515,4515,0
20241007,152000,114356595,4515,4515,4515,4515,0
20241007,151900,114356595,4515,4495,4515,4495,12
20241007,151800,114302455,4495,4495,4495,4495,89
20241007,151700,113902400,4495,4495,4495,4495,2
20241007,151600,113893410,4495,4495,4495,4495,0
20241007,151500,113893410,4495,4495,4495,4495,43
20241007,151400,113700125,4495,4495,4495,4495,3
20241007,151300,113686640,4495,4495,4495,4495,0
20241007,151200,113686640,4495,4495,4495,4495,0
20241007,151100,113686640,4495,4500,4500,4495,395
20241007,151000,111909740,4500,4500,4500,4500,0
20241007,150900,111909740,4500,4500,4500,4500,390
20241007,150800,110154740,4500,4500,4500,4500,0
20241007,150700,110154740,4500,4500,4500,4500,0
20241007,150600,110154740,4500,4500,4500,4500,0
20241007,150500,110154740,4500,4500,4500,4500,0
20241007,150400,110154740,4500,4500,4500,4500,536
20241007,150300,107742740,4500,4500,4500,4500,0
20241007,150200,107742740,4500,4500,4500,4500,0
20241007,150100,107742740,4500,4500,4500,4500,0
20241007,150000,107742740,4500,4500,4500,4500,0
20241007,145900,107742740,4500,4500,4500,4500,0
20241007,145800,107742740,4500,4510,4510,4500,6466
20241007,145700,78603105,4510,4510,4510,4510,0
20241007,145600,78603105,4510,4510,4510,4510,17
20241007,145500,78526435,4515,4515,4515,4515,12
20241007,145400,78472255,4515,4515,4515,4515,0
20241007,145300,78472255,4515,4515,4515,4515,0
20241007,145200,78472255,4515,4515,4515,4515,0
20241007,145100,78472255,4515,4515,4515,4515,0
20241007,145000,78472255,4515,4515,4515,4515,0
20241007,144900,78472255,4515,4515,4515,4515,0
20241007,144800,78472255,4515,4515,4515,4515,0
20241007,144700,78472255,4515,4515,4515,4515,0
20241007,144600,78472255,4515,4515,4515,4515,0
20241007,144500,78472255,4515,4515,4515,4515,0
20241007,144400,78472255,4515,4515,4515,4515,0
20241007,144300,78472255,4515,4515,4515,4515,0
20241007,144200,78472255,4515,4515,4515,4515,56
20241007,144100,78219415,4515,4515,4515,4515,0
20241007,144000,78219415,4515,4515,4515,4515,4
20241007,143900,78201355,4515,4515,4515,4515,0
20241007,143800,78201355,4515,4515,4515,4515,10
20241007,143700,78156205,4515,4515,4515,4515,0
20241007,143600,78156205,4515,4515,4515,4515,51
20241007,143500,77925940,4515,4515,4515,4515,5
20241007,143400,77903365,4510,4510,4510,4510,0
20241007,143300,77903365,4510,4510,4510,4510,593
20241007,143200,75228935,4510,4510,4510,4510,0
20241007,143100,75228935,4510,4510,4510,4510,25
20241007,143000,75116185,4510,4510,4510,4510,22
20241007,142900,75016965,4510,4510,4510,4510,0
20241007,142800,75016965,4510,4510,4510,4510,0
20241007,142700,75016965,4510,4510,4510,4510,92
20241007,142600,74602045,4510,4510,4510,4510,40
20241007,142500,74421645,4510,4510,4510,4510,0
20241007,142400,74421645,4510,4510,4510,4510,0
20241007,142300,74421645,4510,4510,4510,4510,0
20241007,142200,74421645,4510,4510,4510,4510,0
20241007,142100,74421645,4510,4510,4510,4510,0
20241007,142000,74421645,4510,4510,4510,4510,0
20241007,141900,74421645,4510,4510,4510,4510,0
20241007,141800,74421645,4510,4510,4510,4510,0
20241007,141700,74421645,4510,4510,4510,4510,18
20241007,141600,74340465,4505,4505,4505,4505,0
20241007,141500,74340465,4505,4505,4505,4505,0
20241007,141400,74340465,4505,4505,4505,4505,0
20241007,141300,74340465,4505,4505,4505,4505,0
20241007,141200,74340465,4505,4505,4505,4505,0
20241007,141100,74340465,4505,4505,4505,4505,0
20241007,141000,74340465,4505,4505,4505,4505,0
20241007,140900,74340465,4505,4505,4505,4505,0
20241007,140800,74340465,4505,4505,4505,4505,0
20241007,140700,74340465,4505,4505,4505,4505,0
20241007,140600,74340465,4505,4505,4505,4505,0
20241007,140500,74340465,4505,4505,4505,4505,0
20241007,140400,74340465,4505,4505,4505,4505,0
20241007,140300,74340465,4505,4505,4505,4505,0
20241007,140200,74340465,4505,4505,4505,4505,0
20241007,140100,74340465,4505,4505,4505,4505,0
20241007,140000,74340465,4505,4505,4505,4505,0
20241007,135900,74340465,4505,4505,4505,4505,0
20241007,135800,74340465,4505,4505,4505,4505,0
20241007,135700,74340465,4505,4505,4505,4505,0
20241007,135600,74340465,4505,4505,4505,4505,0
20241007,135500,74340465,4505,4505,4505,4505,154
20241007,135400,73646695,4505,4505,4505,4505,0
20241007,135300,73646695,4505,4505,4505,4505,0
20241007,135200,73646695,4505,4505,4505,4505,0
20241007,135100,73646695,4505,4505,4505,4505,20
20241007,135000,73556595,4505,4505,4505,4505,50
20241007,134900,73331345,4500,4500,4500,4500,0
20241007,134800,73331345,4500,4500,4500,4500,0
20241007,134700,73331345,4500,4500,4500,4500,19
20241007,134600,73245845,4505,4505,4505,4505,0
20241007,134500,73245845,4505,4505,4505,4505,0
20241007,134400,73245845,4505,4505,4505,4505,0
20241007,134300,73245845,4505,4505,4505,4505,0
20241007,134200,73245845,4505,4505,4505,4505,0
20241007,134100,73245845,4505,4505,4505,4505,0
20241007,134000,73245845,4505,4505,4505,4505,0
20241007,133900,73245845,4505,4505,4505,4505,0
20241007,133800,73245845,4505,4505,4505,4505,0
20241007,133700,73245845,4505,4505,4505,4505,0
20241007,133600,73245845,4505,4505,4505,4505,0
20241007,133500,73245845,4505,4505,4505,4505,0
20241007,133400,73245845,4505,4505,4505,4505,0
20241007,133300,73245845,4505,4500,4505,4500,102
20241007,133200,72786695,4500,4500,4500,4500,0
20241007,133100,72786695,4500,4500,4500,4500,0
20241007,133000,72786695,4500,4500,4500,4500,0
20241007,132900,72786695,4500,4500,4500,4500,10
20241007,132800,72741695,4500,4500,4500,4500,0
20241007,132700,72741695,4500,4500,4500,4500,100
20241007,132600,72291695,4500,4500,4500,4500,0
20241007,132500,72291695,4500,4500,4500,4500,0
20241007,132400,72291695,4500,4500,4500,4500,0
20241007,132300,72291695,4500,4500,4500,4500,1
20241007,132200,72287195,4500,4500,4500,4500,452
20241007,132100,70253195,4500,4500,4500,4500,0
20241007,132000,70253195,4500,4500,4500,4500,0
20241007,131900,70253195,4500,4500,4500,4500,5
20241007,131800,70230695,4500,4500,4500,4500,60
20241007,131700,69960695,4500,4500,4500,4500,0
20241007,131600,69960695,4500,4500,4500,4500,0
20241007,131500,69960695,4500,4500,4500,4500,0
20241007,131400,69960695,4500,4500,4500,4500,0
20241007,131300,69960695,4500,4500,4500,4500,20
20241007,131200,69870695,4500,4500,4500,4500,0
20241007,131100,69870695,4500,4500,4500,4500,0
20241007,131000,69870695,4500,4500,4500,4500,1
20241007,130900,69866195,4500,4500,4500,4500,9
20241007,130800,69825695,4495,4495,4495,4495,2
20241007,130700,69816705,4495,4500,4500,4495,11
20241007,130600,69767215,4500,4500,4500,4500,115
20241007,130500,69249715,4500,4500,4500,4500,2
20241007,130400,69240715,4500,4500,4500,4500,0
20241007,130300,69240715,4500,4500,4500,4500,0
20241007,130200,69240715,4500,4500,4500,4500,0
20241007,130100,69240715,4500,4500,4500,4500,0
20241007,130000,69240715,4500,4500,4500,4500,1
20241007,125900,69236215,4495,4495,4495,4495,0
20241007,125800,69236215,4495,4495,4495,4495,0
20241007,125700,69236215,4495,4495,4495,4495,7
20241007,125600,69204750,4495,4495,4495,4495,0
20241007,125500,69204750,4495,4495,4495,4495,1
20241007,125400,69200255,4500,4500,4500,4500,0
20241007,125300,69200255,4500,4500,4500,4500,1
20241007,125200,69195755,4500,4500,4500,4500,0
20241007,125100,69195755,4500,4500,4500,4500,0
20241007,125000,69195755,4500,4500,4500,4500,0
20241007,124900,69195755,4500,4500,4500,4500,0
20241007,124800,69195755,4500,4500,4500,4500,0
20241007,124700,69195755,4500,4500,4500,4500,0
20241007,124600,69195755,4500,4500,4500,4500,0
20241007,124500,69195755,4500,4500,4500,4500,0
20241007,124400,69195755,4500,4500,4500,4500,0
20241007,124300,69195755,4500,4495,4500,4495,33
20241007,124200,69047415,4495,4495,4495,4495,0
20241007,124100,69047415,4495,4495,4495,4495,0
20241007,124000,69047415,4495,4495,4495,4495,0
20241007,123900,69047415,4495,4495,4495,4495,0
20241007,123800,69047415,4495,4495,4495,4495,268
20241007,123700,67842755,4500,4500,4500,4500,0
20241007,123600,67842755,4500,4500,4500,4500,0
20241007,123500,67842755,4500,4500,4500,4500,5
20241007,123400,67820255,4500,4500,4500,4500,13
20241007,123300,67761755,4495,4495,4495,4495,0
20241007,123200,67761755,4495,4495,4495,4495,21
20241007,123100,67667360,4500,4500,4500,4500,0
20241007,123000,67667360,4500,4500,4500,4500,0
20241007,122900,67667360,4500,4500,4500,4500,0
20241007,122800,67667360,4500,4500,4500,4500,0
20241007,122700,67667360,4500,4500,4500,4500,0
20241007,122600,67667360,4500,4500,4500,4500,0
20241007,122500,67667360,4500,4500,4500,4500,0
20241007,122400,67667360,4500,4500,4500,4500,0
20241007,122300,67667360,4500,4500,4500,4500,0
20241007,122200,67667360,4500,4500,4500,4500,0
20241007,122100,67667360,4500,4500,4500,4500,1
20241007,122000,67662860,4500,4495,4500,4495,251
20241007,121900,66534610,4500,4500,4500,4500,50
20241007,121800,66309610,4495,4495,4495,4495,0
20241007,121700,66309610,4495,4495,4495,4495,0
20241007,121600,66309610,4495,4495,4495,4495,0
20241007,121500,66309610,4495,4495,4495,4495,0
20241007,121400,66309610,4495,4495,4495,4495,5
20241007,121300,66287135,4500,4500,4500,4500,0
20241007,121200,66287135,4500,4500,4500,4500,0
20241007,121100,66287135,4500,4500,4500,4500,500
20241007,121000,64037135,4500,4500,4500,4500,12
20241007,120900,63983135,4500,4500,4500,4500,0
20241007,120800,63983135,4500,4495,4500,4495,86
20241007,120700,63596515,4500,4500,4500,4500,0
20241007,120600,63596515,4500,4500,4500,4500,1
20241007,120500,63592015,4500,4500,4500,4500,0
20241007,120400,63592015,4500,4500,4500,4500,0
20241007,120300,63592015,4500,4500,4500,4500,0
20241007,120200,63592015,4500,4495,4500,4495,611
20241007,120100,60843160,4495,4495,4495,4495,0
20241007,120000,60843160,4495,4495,4495,4495,0
20241007,115900,60843160,4495,4495,4495,4495,0
20241007,115800,60843160,4495,4495,4495,4495,0
20241007,115700,60843160,4495,4495,4495,4495,0
20241007,115600,60843160,4495,4495,4495,4495,0
20241007,115500,60843160,4495,4495,4495,4495,30
20241007,115400,60708310,4495,4495,4495,4495,0
20241007,115300,60708310,4495,4495,4495,4495,0
20241007,115200,60708310,4495,4495,4495,4495,0
20241007,115100,60708310,4495,4495,4495,4495,0
20241007,115000,60708310,4495,4495,4495,4495,0
20241007,114900,60708310,4495,4495,4495,4495,181
20241007,114800,59894715,4495,4495,4495,4495,0
20241007,114700,59894715,4495,4495,4495,4495,139
20241007,114600,59269910,4495,4495,4495,4495,0
20241007,114500,59269910,4495,4495,4495,4495,0
20241007,114400,59269910,4495,4495,4495,4495,0
20241007,114300,59269910,4495,4495,4495,4495,0
20241007,114200,59269910,4495,4500,4500,4495,81
20241007,114100,58905805,4500,4500,4500,4500,0
20241007,114000,58905805,4500,4500,4500,4500,0
20241007,113900,58905805,4500,4500,4500,4500,0
20241007,113800,58905805,4500,4500,4500,4500,0
20241007,113700,58905805,4500,4500,4500,4500,0
20241007,113600,58905805,4500,4500,4500,4500,2
20241007,113500,58896805,4500,4500,4500,4500,0
20241007,113400,58896805,4500,4500,4500,4500,0
20241007,113300,58896805,4500,4495,4500,4495,24
20241007,113200,58788920,4495,4495,4495,4495,14
20241007,113100,58725990,4495,4495,4495,4495,0
20241007,113000,58725990,4495,4495,4495,4495,129
20241007,112900,58146135,4495,4495,4495,4495,0
20241007,112800,58146135,4495,4495,4495,4495,144
20241007,112700,57498855,4495,4495,4495,4495,0
20241007,112600,57498855,4495,4495,4495,4495,0
20241007,112500,57498855,4495,4495,4495,4495,0
20241007,112400,57498855,4495,4495,4495,4495,0
20241007,112300,57498855,4495,4495,4495,4495,0
20241007,112200,57498855,4495,4495,4495,4495,0
20241007,112100,57498855,4495,4495,4495,4495,0
20241007,112000,57498855,4495,4495,4495,4495,11
20241007,111900,57449410,4495,4495,4495,4495,0
20241007,111800,57449410,4495,4495,4495,4495,0
20241007,111700,57449410,4495,4495,4495,4495,0
20241007,111600,57449410,4495,4495,4495,4495,1
20241007,111500,57444915,4485,4485,4485,4485,0
20241007,111400,57444915,4485,4485,4485,4485,0
20241007,111300,57444915,4485,4485,4485,4485,0
20241007,111200,57444915,4485,4485,4485,4485,0
20241007,111100,57444915,4485,4485,4485,4485,0
20241007,111000,57444915,4485,4485,4485,4485,0
20241007,110900,57444915,4485,4485,4485,4485,0
20241007,110800,57444915,4485,4485,4485,4485,0
20241007,110700,57444915,4485,4485,4485,4485,0
20241007,110600,57444915,4485,4485,4485,4485,0
20241007,110500,57444915,4485,4485,4485,4485,0
20241007,110400,57444915,4485,4485,4485,4485,1
20241007,110300,57440430,4480,4480,4480,4480,0
20241007,110200,57440430,4480,4480,4480,4480,0
20241007,110100,57440430,4480,4480,4480,4480,0
20241007,110000,57440430,4480,4480,4480,4480,0
20241007,105900,57440430,4480,4480,4480,4480,0
20241007,105800,57440430,4480,4480,4480,4480,0
20241007,105700,57440430,4480,4480,4480,4480,0
20241007,105600,57440430,4480,4480,4480,4480,0
20241007,105500,57440430,4480,4480,4480,4480,0
20241007,105400,57440430,4480,4480,4480,4480,0
20241007,105300,57440430,4480,4480,4480,4480,0
20241007,105200,57440430,4480,4480,4480,4480,0
20241007,105100,57440430,4480,4480,4480,4480,0
20241007,105000,57440430,4480,4480,4480,4480,0
20241007,104900,57440430,4480,4480,4480,4480,0
20241007,104800,57440430,4480,4480,4480,4480,0
20241007,104700,57440430,4480,4480,4480,4480,0
20241007,104600,57440430,4480,4480,4480,4480,141
20241007,104500,56808750,4500,4500,4500,4500,0
20241007,104400,56808750,4500,4500,4500,4500,1999
20241007,104300,47813250,4470,4470,4470,4470,0
20241007,104200,47813250,4470,4470,4470,4470,0
20241007,104100,47813250,4470,4470,4470,4470,0
20241007,104000,47813250,4470,4470,4470,4470,0
20241007,103900,47813250,4470,4470,4470,4470,0
20241007,103800,47813250,4470,4470,4470,4470,0
20241007,103700,47813250,4470,4470,4470,4470,0
20241007,103600,47813250,4470,4470,4470,4470,0
20241007,103500,47813250,4470,4470,4470,4470,0
20241007,103400,47813250,4470,4470,4470,4465,1704
20241007,103300,40201550,4475,4475,4475,4475,0
20241007,103200,40201550,4475,4500,4500,4475,1809
20241007,103100,32100280,4500,4495,4500,4495,12
20241007,103000,32046335,4500,4500,4500,4500,0
20241007,102900,32046335,4500,4500,4500,4500,0
20241007,102800,32046335,4500,4500,4500,4500,0
20241007,102700,32046335,4500,4500,4500,4500,0
20241007,102600,32046335,4500,4480,4500,4480,4659
20241007,102500,11146630,4480,4480,4480,4480,0
20241007,102400,11146630,4480,4480,4480,4480,0
20241007,102300,11146630,4480,4480,4480,4480,0
20241007,102200,11146630,4480,4480,4480,4480,33
20241007,102100,10998790,4480,4480,4480,4480,0
20241007,102000,10998790,4480,4480,4480,4480,0
20241007,101900,10998790,4480,4480,4480,4480,0
20241007,101800,10998790,4480,4480,4480,4480,18
20241007,101700,10918150,4475,4475,4475,4475,0
20241007,101600,10918150,4475,4475,4475,4475,0
20241007,101500,10918150,4475,4475,4475,4475,0
20241007,101400,10918150,4475,4475,4475,4475,0
20241007,101300,10918150,4475,4475,4475,4475,0
20241007,101200,10918150,4475,4475,4475,4475,0
20241007,101100,10918150,4475,4475,4475,4475,17
20241007,101000,10842075,4470,4470,4470,4470,0
20241007,100900,10842075,4470,4470,4470,4470,0
20241007,100800,10842075,4470,4470,4470,4470,0
20241007,100700,10842075,4470,4470,4470,4470,21
20241007,100600,10748205,4470,4470,4470,4470,0
20241007,100500,10748205,4470,4470,4470,4470,16
20241007,100400,10676685,4480,4480,4480,4480,100
20241007,100300,10228685,4480,4480,4480,4480,0
20241007,100200,10228685,4480,4480,4480,4480,0
20241007,100100,10228685,4480,4480,4480,4480,0
20241007,100000,10228685,4480,4480,4480,4480,0
20241007,095900,10228685,4480,4480,4480,4480,1
20241007,095800,10224205,4480,4480,4480,4480,0
20241007,095700,10224205,4480,4480,4480,4480,0
20241007,095600,10224205,4480,4480,4480,4480,0
20241007,095500,10224205,4480,4470,4480,4465,701
20241007,095400,7094060,4480,4480,4480,4480,50
20241007,095300,6870060,4480,4480,4480,4480,0
20241007,095200,6870060,4480,4480,4480,4480,0
20241007,095100,6870060,4480,4480,4480,4480,0
20241007,095000,6870060,4480,4480,4480,4480,0
20241007,094900,6870060,4480,4480,4480,4480,0
20241007,094800,6870060,4480,4480,4480,4480,100
20241007,094700,6422060,4480,4480,4480,4480,0
20241007,094600,6422060,4480,4480,4480,4480,25
20241007,094500,6310060,4480,4480,4480,4480,23
20241007,094400,6207020,4475,4475,4475,4475,0
20241007,094300,6207020,4475,4475,4475,4475,3
20241007,094200,6193595,4480,4480,4480,4480,0
20241007,094100,6193595,4480,4480,4480,4480,0
20241007,094000,6193595,4480,4480,4480,4480,0
20241007,093900,6193595,4480,4480,4480,4480,0
20241007,093800,6193595,4480,4480,4480,4480,100
20241007,093700,5745595,4480,4480,4480,4480,0
20241007,093600,5745595,4480,4480,4480,4480,1
20241007,093500,5741115,4480,4480,4480,4480,0
20241007,093400,5741115,4480,4480,4480,4480,1
20241007,093300,5736635,4490,4485,4490,4485,30
20241007,093200,5602070,4485,4485,4485,4485,1
20241007,093100,5597585,4490,4490,4490,4490,0
20241007,093000,5597585,4490,4490,4490,4490,0
20241007,092900,5597585,4490,4490,4490,4490,0
20241007,092800,5597585,4490,4490,4490,4490,1
20241007,092700,5593095,4470,4470,4470,4470,243
20241007,092600,4506885,4490,4490,4490,4490,7
20241007,092500,4475455,4490,4480,4490,4480,80
20241007,092400,4116860,4480,4480,4480,4480,50
20241007,092300,3892860,4480,4480,4480,4480,2
20241007,092200,3883900,4480,4480,4480,4480,0
20241007,092100,3883900,4480,4480,4480,4480,0
20241007,092000,3883900,4480,4465,4480,4465,103
20241007,091900,3423960,4480,4480,4480,4480,0
20241007,091800,3423960,4480,4480,4480,4480,1
20241007,091700,3419480,4480,4475,4480,4465,502
20241007,091600,1176215,4480,4480,4480,4480,0
20241007,091500,1176215,4480,4480,4480,4480,9
20241007,091400,1135895,4490,4490,4490,4490,0
20241007,091300,1135895,4490,4490,4490,4490,0
20241007,091200,1135895,4490,4490,4490,4490,0
20241007,091100,1135895,4490,4490,4490,4490,0
20241007,091000,1135895,4490,4490,4490,4490,0
20241007,090900,1135895,4490,4490,4490,4490,0
20241007,090800,1135895,4490,4490,4490,4490,0
20241007,090700,1135895,4490,4490,4490,4470,8
20241007,090600,1100015,4490,4490,4490,4490,0
20241007,090500,1100015,4490,4490,4490,4490,0
20241007,090400,1100015,4490,4490,4490,4490,0
20241007,090300,1100015,4490,4485,4490,4485,2
20241007,090200,1091040,4485,4485,4485,4485,0
20241007,090100,1091040,4485,4485,4485,4485,0
20241007,090000,1091040,4485,4490,4490,4485,243