KissMeData/045340/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,192900,51288740,5050,5050,5050,5050,310
20241024,192800,51288740,5050,5050,5050,5050,0
20241024,192700,51288740,5050,5050,5050,5050,0
20241024,192600,51288740,5050,5050,5050,5050,0
20241024,192500,51288740,5050,5050,5050,5050,0
20241024,192400,51288740,5050,5050,5050,5050,0
20241024,192300,51288740,5050,5050,5050,5050,0
20241024,192200,51288740,5050,5050,5050,5050,0
20241024,192100,51288740,5050,5050,5050,5050,0
20241024,192000,51288740,5050,5050,5050,5050,0
20241024,191900,51288740,5050,5050,5050,5050,0
20241024,191800,51288740,5050,5050,5050,5050,0
20241024,191700,51288740,5050,5050,5050,5050,0
20241024,191600,51288740,5050,5050,5050,5050,0
20241024,191500,51288740,5050,5050,5050,5050,0
20241024,191400,51288740,5050,5050,5050,5050,0
20241024,191300,51288740,5050,5050,5050,5050,0
20241024,191200,51288740,5050,5050,5050,5050,0
20241024,191100,51288740,5050,5050,5050,5050,0
20241024,191000,51288740,5050,5050,5050,5050,0
20241024,190900,51288740,5050,5050,5050,5050,0
20241024,190800,51288740,5050,5050,5050,5050,0
20241024,190700,51288740,5050,5050,5050,5050,0
20241024,190600,51288740,5050,5050,5050,5050,0
20241024,190500,51288740,5050,5050,5050,5050,0
20241024,190400,51288740,5050,5050,5050,5050,0
20241024,190300,51288740,5050,5050,5050,5050,0
20241024,190200,51288740,5050,5050,5050,5050,0
20241024,190100,51288740,5050,5050,5050,5050,0
20241024,190000,51288740,5050,5050,5050,5050,0
20241024,185900,51288740,5050,5050,5050,5050,310
20241024,185800,51288740,5050,5050,5050,5050,0
20241024,185700,51288740,5050,5050,5050,5050,0
20241024,185600,51288740,5050,5050,5050,5050,0
20241024,185500,51288740,5050,5050,5050,5050,0
20241024,185400,51288740,5050,5050,5050,5050,0
20241024,185300,51288740,5050,5050,5050,5050,0
20241024,185200,51288740,5050,5050,5050,5050,0
20241024,185100,51288740,5050,5050,5050,5050,0
20241024,185000,51288740,5050,5050,5050,5050,0
20241024,184900,51288740,5050,5050,5050,5050,0
20241024,184800,51288740,5050,5050,5050,5050,0
20241024,184700,51288740,5050,5050,5050,5050,0
20241024,184600,51288740,5050,5050,5050,5050,0
20241024,184500,51288740,5050,5050,5050,5050,0
20241024,184400,51288740,5050,5050,5050,5050,0
20241024,184300,51288740,5050,5050,5050,5050,0
20241024,184200,51288740,5050,5050,5050,5050,0
20241024,184100,51288740,5050,5050,5050,5050,0
20241024,184000,51288740,5050,5050,5050,5050,0
20241024,183900,51288740,5050,5050,5050,5050,0
20241024,183800,51288740,5050,5050,5050,5050,0
20241024,183700,51288740,5050,5050,5050,5050,0
20241024,183600,51288740,5050,5050,5050,5050,0
20241024,183500,51288740,5050,5050,5050,5050,0
20241024,183400,51288740,5050,5050,5050,5050,0
20241024,183300,51288740,5050,5050,5050,5050,0
20241024,183200,51288740,5050,5050,5050,5050,0
20241024,183100,51288740,5050,5050,5050,5050,0
20241024,183000,51288740,5050,5050,5050,5050,0
20241024,182900,51288740,5050,5050,5050,5050,310
20241024,182800,51288740,5050,5050,5050,5050,0
20241024,182700,51288740,5050,5050,5050,5050,0
20241024,182600,51288740,5050,5050,5050,5050,0
20241024,182500,51288740,5050,5050,5050,5050,0
20241024,182400,51288740,5050,5050,5050,5050,0
20241024,182300,51288740,5050,5050,5050,5050,0
20241024,182200,51288740,5050,5050,5050,5050,0
20241024,182100,51288740,5050,5050,5050,5050,0
20241024,182000,51288740,5050,5050,5050,5050,0
20241024,181900,51288740,5050,5050,5050,5050,0
20241024,181800,51288740,5050,5050,5050,5050,0
20241024,181700,51288740,5050,5050,5050,5050,0
20241024,181600,51288740,5050,5050,5050,5050,0
20241024,181500,51288740,5050,5050,5050,5050,0
20241024,181400,51288740,5050,5050,5050,5050,0
20241024,181300,51288740,5050,5050,5050,5050,0
20241024,181200,51288740,5050,5050,5050,5050,0
20241024,181100,51288740,5050,5050,5050,5050,0
20241024,181000,51288740,5050,5050,5050,5050,0
20241024,180900,51288740,5050,5050,5050,5050,0
20241024,180800,51288740,5050,5050,5050,5050,0
20241024,180700,51288740,5050,5050,5050,5050,0
20241024,180600,51288740,5050,5050,5050,5050,0
20241024,180500,51288740,5050,5050,5050,5050,0
20241024,180400,51288740,5050,5050,5050,5050,0
20241024,180300,51288740,5050,5050,5050,5050,0
20241024,180200,51288740,5050,5050,5050,5050,0
20241024,180100,51288740,5050,5050,5050,5050,0
20241024,180000,51288740,5050,5050,5050,5050,0
20241024,175900,51288740,5050,5050,5050,5050,310
20241024,175800,51288740,5050,5050,5050,5050,0
20241024,175700,51288740,5050,5050,5050,5050,0
20241024,175600,51288740,5050,5050,5050,5050,0
20241024,175500,51288740,5050,5050,5050,5050,0
20241024,175400,51288740,5050,5050,5050,5050,0
20241024,175300,51288740,5050,5050,5050,5050,0
20241024,175200,51288740,5050,5050,5050,5050,0
20241024,175100,51288740,5050,5050,5050,5050,0
20241024,175000,51288740,5050,5050,5050,5050,0
20241024,174900,51288740,5050,5050,5050,5050,0
20241024,174800,51288740,5050,5050,5050,5050,0
20241024,174700,51288740,5050,5050,5050,5050,0
20241024,174600,51288740,5050,5050,5050,5050,0
20241024,174500,51288740,5050,5050,5050,5050,0
20241024,174400,51288740,5050,5050,5050,5050,0
20241024,174300,51288740,5050,5050,5050,5050,0
20241024,174200,51288740,5050,5050,5050,5050,0
20241024,174100,51288740,5050,5050,5050,5050,0
20241024,174000,51288740,5050,5050,5050,5050,0
20241024,173900,51288740,5050,5050,5050,5050,0
20241024,173800,51288740,5050,5050,5050,5050,0
20241024,173700,51288740,5050,5050,5050,5050,0
20241024,173600,51288740,5050,5050,5050,5050,0
20241024,173500,51288740,5050,5050,5050,5050,0
20241024,173400,51288740,5050,5050,5050,5050,0
20241024,173300,51288740,5050,5050,5050,5050,0
20241024,173200,51288740,5050,5050,5050,5050,0
20241024,173100,51288740,5050,5050,5050,5050,0
20241024,173000,51288740,5050,5050,5050,5050,0
20241024,172900,51288740,5050,5050,5050,5050,310
20241024,172800,51288740,5050,5050,5050,5050,0
20241024,172700,51288740,5050,5050,5050,5050,0
20241024,172600,51288740,5050,5050,5050,5050,0
20241024,172500,51288740,5050,5050,5050,5050,0
20241024,172400,51288740,5050,5050,5050,5050,0
20241024,172300,51288740,5050,5050,5050,5050,0
20241024,172200,51288740,5050,5050,5050,5050,0
20241024,172100,51288740,5050,5050,5050,5050,0
20241024,172000,51288740,5050,5050,5050,5050,0
20241024,171900,51288740,5050,5050,5050,5050,0
20241024,171800,51288740,5050,5050,5050,5050,0
20241024,171700,51288740,5050,5050,5050,5050,0
20241024,171600,51288740,5050,5050,5050,5050,0
20241024,171500,51288740,5050,5050,5050,5050,0
20241024,171400,51288740,5050,5050,5050,5050,0
20241024,171300,51288740,5050,5050,5050,5050,0
20241024,171200,51288740,5050,5050,5050,5050,0
20241024,171100,51288740,5050,5050,5050,5050,0
20241024,171000,51288740,5050,5050,5050,5050,0
20241024,170900,51288740,5050,5050,5050,5050,0
20241024,170800,51288740,5050,5050,5050,5050,0
20241024,170700,51288740,5050,5050,5050,5050,0
20241024,170600,51288740,5050,5050,5050,5050,0
20241024,170500,51288740,5050,5050,5050,5050,0
20241024,170400,51288740,5050,5050,5050,5050,0
20241024,170300,51288740,5050,5050,5050,5050,0
20241024,170200,51288740,5050,5050,5050,5050,0
20241024,170100,51288740,5050,5050,5050,5050,0
20241024,170000,51288740,5050,5050,5050,5050,0
20241024,165900,51288740,5050,5050,5050,5050,310
20241024,165800,51288740,5050,5050,5050,5050,0
20241024,165700,51288740,5050,5050,5050,5050,0
20241024,165600,51288740,5050,5050,5050,5050,0
20241024,165500,51288740,5050,5050,5050,5050,0
20241024,165400,51288740,5050,5050,5050,5050,0
20241024,165300,51288740,5050,5050,5050,5050,0
20241024,165200,51288740,5050,5050,5050,5050,0
20241024,165100,51288740,5050,5050,5050,5050,0
20241024,165000,51288740,5050,5050,5050,5050,0
20241024,164900,51288740,5050,5050,5050,5050,0
20241024,164800,51288740,5050,5050,5050,5050,0
20241024,164700,51288740,5050,5050,5050,5050,0
20241024,164600,51288740,5050,5050,5050,5050,0
20241024,164500,51288740,5050,5050,5050,5050,0
20241024,164400,51288740,5050,5050,5050,5050,0
20241024,164300,51288740,5050,5050,5050,5050,0
20241024,164200,51288740,5050,5050,5050,5050,0
20241024,164100,51288740,5050,5050,5050,5050,0
20241024,164000,51288740,5050,5050,5050,5050,0
20241024,163900,51288740,5050,5050,5050,5050,0
20241024,163800,51288740,5050,5050,5050,5050,0
20241024,163700,51288740,5050,5050,5050,5050,0
20241024,163600,51288740,5050,5050,5050,5050,0
20241024,163500,51288740,5050,5050,5050,5050,0
20241024,163400,51288740,5050,5050,5050,5050,0
20241024,163300,51288740,5050,5050,5050,5050,0
20241024,163200,51288740,5050,5050,5050,5050,0
20241024,163100,51288740,5050,5050,5050,5050,0
20241024,163000,51288740,5050,5050,5050,5050,0
20241024,162900,51288740,5050,5050,5050,5050,310
20241024,162800,51288740,5050,5050,5050,5050,0
20241024,162700,51288740,5050,5050,5050,5050,0
20241024,162600,51288740,5050,5050,5050,5050,0
20241024,162500,51288740,5050,5050,5050,5050,0
20241024,162400,51288740,5050,5050,5050,5050,0
20241024,162300,51288740,5050,5050,5050,5050,0
20241024,162200,51288740,5050,5050,5050,5050,0
20241024,162100,51288740,5050,5050,5050,5050,0
20241024,162000,51288740,5050,5050,5050,5050,0
20241024,161900,51288740,5050,5050,5050,5050,0
20241024,161800,51288740,5050,5050,5050,5050,0
20241024,161700,51288740,5050,5050,5050,5050,0
20241024,161600,51288740,5050,5050,5050,5050,0
20241024,161500,51288740,5050,5050,5050,5050,0
20241024,161400,51288740,5050,5050,5050,5050,0
20241024,161300,51288740,5050,5050,5050,5050,0
20241024,161200,51288740,5050,5050,5050,5050,0
20241024,161100,51288740,5050,5050,5050,5050,0
20241024,161000,51288740,5050,5050,5050,5050,0
20241024,160900,51288740,5050,5050,5050,5050,0
20241024,160800,51288740,5050,5050,5050,5050,0
20241024,160700,51288740,5050,5050,5050,5050,0
20241024,160600,51288740,5050,5050,5050,5050,0
20241024,160500,51288740,5050,5050,5050,5050,0
20241024,160400,51288740,5050,5050,5050,5050,0
20241024,160300,51288740,5050,5050,5050,5050,0
20241024,160200,51288740,5050,5050,5050,5050,0
20241024,160100,51288740,5050,5050,5050,5050,0
20241024,160000,51288740,5050,5050,5050,5050,0
20241024,155900,51288740,5050,5050,5050,5050,310
20241024,155800,51288740,5050,5050,5050,5050,0
20241024,155700,51288740,5050,5050,5050,5050,0
20241024,155600,51288740,5050,5050,5050,5050,0
20241024,155500,51288740,5050,5050,5050,5050,0
20241024,155400,51288740,5050,5050,5050,5050,0
20241024,155300,51288740,5050,5050,5050,5050,0
20241024,155200,51288740,5050,5050,5050,5050,0
20241024,155100,51288740,5050,5050,5050,5050,0
20241024,155000,51288740,5050,5050,5050,5050,0
20241024,154900,51288740,5050,5050,5050,5050,0
20241024,154800,51288740,5050,5050,5050,5050,0
20241024,154700,51288740,5050,5050,5050,5050,0
20241024,154600,51288740,5050,5050,5050,5050,0
20241024,154500,51288740,5050,5050,5050,5050,0
20241024,154400,51288740,5050,5050,5050,5050,0
20241024,154300,51288740,5050,5050,5050,5050,0
20241024,154200,51288740,5050,5050,5050,5050,0
20241024,154100,51288740,5050,5050,5050,5050,0
20241024,154000,51288740,5050,5050,5050,5050,0
20241024,153900,51288740,5050,5050,5050,5050,0
20241024,153800,51288740,5050,5050,5050,5050,0
20241024,153700,51288740,5050,5050,5050,5050,0
20241024,153600,51288740,5050,5050,5050,5050,0
20241024,153500,51288740,5050,5050,5050,5050,0
20241024,153400,51288740,5050,5050,5050,5050,0
20241024,153300,51288740,5050,5050,5050,5050,0
20241024,153200,51288740,5050,5050,5050,5050,0
20241024,153100,51288740,5050,5050,5050,5050,0
20241024,153000,51288740,5050,5050,5050,5050,310
20241024,152900,49723240,5080,5080,5080,5080,0
20241024,152800,49723240,5080,5080,5080,5080,0
20241024,152700,49723240,5080,5080,5080,5080,0
20241024,152600,49723240,5080,5080,5080,5080,0
20241024,152500,49723240,5080,5080,5080,5080,0
20241024,152400,49723240,5080,5080,5080,5080,0
20241024,152300,49723240,5080,5080,5080,5080,0
20241024,152200,49723240,5080,5080,5080,5080,0
20241024,152100,49723240,5080,5080,5080,5080,0
20241024,152000,49723240,5080,5080,5080,5080,0
20241024,151900,49723240,5080,5070,5080,5070,200
20241024,151800,48708410,5070,5070,5070,5070,0
20241024,151700,48708410,5070,5070,5070,5070,1
20241024,151600,48703340,5050,5050,5050,5050,0
20241024,151500,48703340,5050,5050,5050,5050,516
20241024,151400,46097540,5040,5040,5040,5040,52
20241024,151300,45835460,5050,5050,5050,5050,1
20241024,151200,45830410,5070,5070,5070,5070,0
20241024,151100,45830410,5070,5070,5070,5070,0
20241024,151000,45830410,5070,5070,5070,5070,0
20241024,150900,45830410,5070,5070,5070,5070,8
20241024,150800,45789850,5070,5070,5070,5060,7
20241024,150700,45754410,5070,5070,5070,5070,1
20241024,150600,45749340,5080,5070,5080,5070,6
20241024,150500,45718910,5070,5070,5070,5070,202
20241024,150400,44694770,5080,5080,5080,5070,7
20241024,150300,44659260,5070,5070,5070,5070,500
20241024,150200,42124260,5090,5090,5090,5090,2
20241024,150100,42114080,5070,5070,5070,5070,0
20241024,150000,42114080,5070,5070,5070,5070,0
20241024,145900,42114080,5070,5070,5070,5070,0
20241024,145800,42114080,5070,5070,5070,5070,0
20241024,145700,42114080,5070,5070,5070,5070,0
20241024,145600,42114080,5070,5070,5070,5070,0
20241024,145500,42114080,5070,5070,5070,5070,3
20241024,145400,42098870,5090,5090,5090,5090,0
20241024,145300,42098870,5090,5090,5090,5090,0
20241024,145200,42098870,5090,5090,5090,5090,0
20241024,145100,42098870,5090,5090,5090,5090,1
20241024,145000,42093780,5080,5080,5080,5080,71
20241024,144900,41733100,5080,5080,5080,5080,0
20241024,144800,41733100,5080,5080,5080,5080,0
20241024,144700,41733100,5080,5080,5080,5080,0
20241024,144600,41733100,5080,5080,5080,5080,0
20241024,144500,41733100,5080,5080,5080,5080,0
20241024,144400,41733100,5080,5080,5080,5080,192
20241024,144300,40757740,5080,5080,5080,5080,0
20241024,144200,40757740,5080,5080,5080,5080,0
20241024,144100,40757740,5080,5080,5080,5080,0
20241024,144000,40757740,5080,5070,5080,5070,19
20241024,143900,40661400,5040,5040,5040,5040,0
20241024,143800,40661400,5040,5040,5040,5040,0
20241024,143700,40661400,5040,5040,5040,5040,100
20241024,143600,40157400,5070,5070,5070,5070,0
20241024,143500,40157400,5070,5070,5070,5070,0
20241024,143400,40157400,5070,5040,5070,5040,22
20241024,143300,40046460,5040,5040,5040,5040,0
20241024,143200,40046460,5040,5070,5070,5040,400
20241024,143100,38027980,5080,5080,5080,5080,0
20241024,143000,38027980,5080,5080,5080,5080,0
20241024,142900,38027980,5080,5080,5080,5080,0
20241024,142800,38027980,5080,5080,5080,5080,0
20241024,142700,38027980,5080,5080,5080,5080,0
20241024,142600,38027980,5080,5070,5080,5070,131
20241024,142500,37363790,5070,5070,5070,5070,91
20241024,142400,36902420,5070,5070,5070,5070,0
20241024,142300,36902420,5070,5070,5070,5070,0
20241024,142200,36902420,5070,5070,5070,5070,0
20241024,142100,36902420,5070,5070,5070,5070,0
20241024,142000,36902420,5070,5070,5070,5070,0
20241024,141900,36902420,5070,5070,5070,5070,0
20241024,141800,36902420,5070,5070,5070,5070,200
20241024,141700,35888420,5070,5070,5070,5070,200
20241024,141600,34874420,5070,5070,5070,5070,180
20241024,141500,33961820,5070,5070,5070,5070,320
20241024,141400,32339420,5070,5070,5070,5070,100
20241024,141300,31832420,5070,5070,5070,5070,0
20241024,141200,31832420,5070,5050,5070,5050,13
20241024,141100,31766750,5030,5060,5060,5030,1208
20241024,141000,25682470,5080,5080,5080,5080,0
20241024,140900,25682470,5080,5080,5080,5080,0
20241024,140800,25682470,5080,5080,5080,5080,0
20241024,140700,25682470,5080,5080,5080,5080,0
20241024,140600,25682470,5080,5080,5080,5080,0
20241024,140500,25682470,5080,5080,5080,5080,0
20241024,140400,25682470,5080,5080,5080,5080,0
20241024,140300,25682470,5080,5080,5080,5080,0
20241024,140200,25682470,5080,5080,5080,5080,0
20241024,140100,25682470,5080,5080,5080,5080,1
20241024,140000,25677390,5050,5050,5050,5050,0
20241024,135900,25677390,5050,5060,5060,5050,220
20241024,135800,24566310,5080,5080,5080,5080,0
20241024,135700,24566310,5080,5080,5080,5080,0
20241024,135600,24566310,5080,5080,5080,5080,0
20241024,135500,24566310,5080,5080,5080,5080,0
20241024,135400,24566310,5080,5080,5080,5080,1
20241024,135300,24561230,5080,5080,5080,5080,0
20241024,135200,24561230,5080,5080,5080,5080,0
20241024,135100,24561230,5080,5080,5080,5080,0
20241024,135000,24561230,5080,5080,5080,5080,0
20241024,134900,24561230,5080,5080,5080,5080,0
20241024,134800,24561230,5080,5080,5080,5080,1
20241024,134700,24556150,5080,5080,5080,5080,0
20241024,134600,24556150,5080,5080,5080,5080,0
20241024,134500,24556150,5080,5080,5080,5080,0
20241024,134400,24556150,5080,5080,5080,5080,0
20241024,134300,24556150,5080,5080,5080,5080,0
20241024,134200,24556150,5080,5080,5080,5080,1
20241024,134100,24551070,5080,5080,5080,5080,0
20241024,134000,24551070,5080,5080,5080,5080,0
20241024,133900,24551070,5080,5080,5080,5080,0
20241024,133800,24551070,5080,5080,5080,5080,0
20241024,133700,24551070,5080,5080,5080,5080,0
20241024,133600,24551070,5080,5080,5080,5080,1
20241024,133500,24545990,5080,5080,5080,5080,0
20241024,133400,24545990,5080,5080,5080,5080,0
20241024,133300,24545990,5080,5080,5080,5080,0
20241024,133200,24545990,5080,5080,5080,5080,0
20241024,133100,24545990,5080,5060,5080,5060,1000
20241024,133000,19475730,5060,5060,5060,5060,1
20241024,132900,19470670,5060,5060,5060,5060,0
20241024,132800,19470670,5060,5060,5060,5060,3
20241024,132700,19455490,5060,5060,5060,5060,0
20241024,132600,19455490,5060,5060,5060,5060,0
20241024,132500,19455490,5060,5060,5060,5060,0
20241024,132400,19455490,5060,5060,5060,5060,1
20241024,132300,19450430,5060,5060,5060,5060,0
20241024,132200,19450430,5060,5060,5060,5060,0
20241024,132100,19450430,5060,5060,5060,5060,0
20241024,132000,19450430,5060,5060,5060,5060,0
20241024,131900,19450430,5060,5060,5060,5060,0
20241024,131800,19450430,5060,5060,5060,5060,1
20241024,131700,19445370,5060,5060,5060,5060,0
20241024,131600,19445370,5060,5060,5060,5060,0
20241024,131500,19445370,5060,5060,5060,5060,0
20241024,131400,19445370,5060,5060,5060,5060,1
20241024,131300,19440310,5080,5080,5080,5080,0
20241024,131200,19440310,5080,5080,5080,5080,1
20241024,131100,19435230,5080,5080,5080,5080,0
20241024,131000,19435230,5080,5080,5080,5080,0
20241024,130900,19435230,5080,5080,5080,5080,0
20241024,130800,19435230,5080,5080,5080,5080,0
20241024,130700,19435230,5080,5080,5080,5080,0
20241024,130600,19435230,5080,5070,5080,5070,501
20241024,130500,16895150,5070,5070,5070,5070,0
20241024,130400,16895150,5070,5070,5070,5070,0
20241024,130300,16895150,5070,5070,5070,5070,20
20241024,130200,16793750,5070,5070,5070,5070,0
20241024,130100,16793750,5070,5070,5070,5070,0
20241024,130000,16793750,5070,5070,5070,5070,1
20241024,125900,16788680,5040,5040,5040,5040,0
20241024,125800,16788680,5040,5040,5040,5040,0
20241024,125700,16788680,5040,5040,5040,5040,60
20241024,125600,16486280,5070,5070,5070,5070,0
20241024,125500,16486280,5070,5070,5070,5070,0
20241024,125400,16486280,5070,5070,5070,5070,1
20241024,125300,16481210,5070,5070,5070,5070,1
20241024,125200,16476140,5070,5070,5070,5070,0
20241024,125100,16476140,5070,5070,5070,5070,0
20241024,125000,16476140,5070,5070,5070,5070,0
20241024,124900,16476140,5070,5070,5070,5070,0
20241024,124800,16476140,5070,5070,5070,5070,1
20241024,124700,16471070,5070,5070,5070,5070,0
20241024,124600,16471070,5070,5070,5070,5070,0
20241024,124500,16471070,5070,5070,5070,5070,4
20241024,124400,16450790,5070,5070,5070,5070,0
20241024,124300,16450790,5070,5070,5070,5070,0
20241024,124200,16450790,5070,5070,5070,5070,1
20241024,124100,16445720,5070,5070,5070,5070,0
20241024,124000,16445720,5070,5070,5070,5070,0
20241024,123900,16445720,5070,5070,5070,5070,0
20241024,123800,16445720,5070,5070,5070,5070,0
20241024,123700,16445720,5070,5070,5070,5070,0
20241024,123600,16445720,5070,5070,5070,5070,1
20241024,123500,16440650,5070,5070,5070,5070,0
20241024,123400,16440650,5070,5070,5070,5070,1
20241024,123300,16435580,5070,5070,5070,5070,0
20241024,123200,16435580,5070,5070,5070,5070,0
20241024,123100,16435580,5070,5070,5070,5070,1
20241024,123000,16430510,5040,5040,5040,5040,0
20241024,122900,16430510,5040,5040,5040,5040,0
20241024,122800,16430510,5040,5040,5040,5040,0
20241024,122700,16430510,5040,5040,5040,5040,0
20241024,122600,16430510,5040,5040,5040,5040,0
20241024,122500,16430510,5040,5040,5040,5040,0
20241024,122400,16430510,5040,5040,5040,5040,0
20241024,122300,16430510,5040,5040,5040,5040,0
20241024,122200,16430510,5040,5040,5040,5040,0
20241024,122100,16430510,5040,5040,5040,5040,0
20241024,122000,16430510,5040,5040,5040,5040,166
20241024,121900,15593870,5040,5040,5040,5040,1
20241024,121800,15588830,5070,5070,5070,5070,0
20241024,121700,15588830,5070,5070,5070,5070,0
20241024,121600,15588830,5070,5070,5070,5070,0
20241024,121500,15588830,5070,5070,5070,5070,0
20241024,121400,15588830,5070,5070,5070,5070,0
20241024,121300,15588830,5070,5070,5070,5070,0
20241024,121200,15588830,5070,5070,5070,5070,0
20241024,121100,15588830,5070,5070,5070,5070,0
20241024,121000,15588830,5070,5070,5070,5070,0
20241024,120900,15588830,5070,5070,5070,5070,0
20241024,120800,15588830,5070,5070,5070,5070,0
20241024,120700,15588830,5070,5070,5070,5070,0
20241024,120600,15588830,5070,5070,5070,5070,0
20241024,120500,15588830,5070,5070,5070,5070,0
20241024,120400,15588830,5070,5070,5070,5070,0
20241024,120300,15588830,5070,5070,5070,5070,0
20241024,120200,15588830,5070,5070,5070,5070,0
20241024,120100,15588830,5070,5070,5070,5070,0
20241024,120000,15588830,5070,5070,5070,5070,0
20241024,115900,15588830,5070,5070,5070,5070,0
20241024,115800,15588830,5070,5070,5070,5070,0
20241024,115700,15588830,5070,5070,5070,5070,0
20241024,115600,15588830,5070,5070,5070,5070,0
20241024,115500,15588830,5070,5070,5070,5070,0
20241024,115400,15588830,5070,5070,5070,5070,0
20241024,115300,15588830,5070,5070,5070,5070,0
20241024,115200,15588830,5070,5070,5070,5070,1
20241024,115100,15583760,5040,5040,5040,5040,0
20241024,115000,15583760,5040,5040,5040,5040,50
20241024,114900,15331760,5070,5070,5070,5070,0
20241024,114800,15331760,5070,5070,5070,5070,0
20241024,114700,15331760,5070,5070,5070,5070,0
20241024,114600,15331760,5070,5070,5070,5070,0
20241024,114500,15331760,5070,5070,5070,5070,0
20241024,114400,15331760,5070,5050,5070,5050,2
20241024,114300,15321640,5050,5050,5050,5050,252
20241024,114200,14049040,5050,5050,5050,5050,0
20241024,114100,14049040,5050,5050,5050,5050,2
20241024,114000,14038940,5050,5050,5050,5050,1
20241024,113900,14033890,5070,5070,5070,5070,0
20241024,113800,14033890,5070,5070,5070,5070,0
20241024,113700,14033890,5070,5070,5070,5070,1
20241024,113600,14028820,5070,5070,5070,5070,0
20241024,113500,14028820,5070,5070,5070,5070,0
20241024,113400,14028820,5070,5070,5070,5070,0
20241024,113300,14028820,5070,5070,5070,5070,0
20241024,113200,14028820,5070,5070,5070,5070,0
20241024,113100,14028820,5070,5070,5070,5070,0
20241024,113000,14028820,5070,5070,5070,5070,0
20241024,112900,14028820,5070,5070,5070,5070,0
20241024,112800,14028820,5070,5070,5070,5070,0
20241024,112700,14028820,5070,5070,5070,5070,21
20241024,112600,13922350,5080,5080,5080,5080,0
20241024,112500,13922350,5080,5080,5080,5080,0
20241024,112400,13922350,5080,5080,5080,5080,0
20241024,112300,13922350,5080,5080,5080,5080,0
20241024,112200,13922350,5080,5080,5080,5080,0
20241024,112100,13922350,5080,5050,5080,5050,320
20241024,112000,12306230,5050,5050,5050,5050,0
20241024,111900,12306230,5050,5050,5050,5050,0
20241024,111800,12306230,5050,5050,5050,5050,0
20241024,111700,12306230,5050,5050,5050,5050,500
20241024,111600,9781230,5040,5040,5040,5040,1
20241024,111500,9776190,5050,5050,5050,5050,0
20241024,111400,9776190,5050,5050,5050,5050,0
20241024,111300,9776190,5050,5050,5050,5050,0
20241024,111200,9776190,5050,5050,5050,5050,0
20241024,111100,9776190,5050,5050,5050,5050,0
20241024,111000,9776190,5050,5050,5050,5050,0
20241024,110900,9776190,5050,5050,5050,5050,0
20241024,110800,9776190,5050,5050,5050,5050,1
20241024,110700,9771140,5030,5030,5030,5030,0
20241024,110600,9771140,5030,5030,5030,5030,0
20241024,110500,9771140,5030,5030,5030,5030,0
20241024,110400,9771140,5030,5030,5030,5030,0
20241024,110300,9771140,5030,5050,5050,5030,52
20241024,110200,9509520,5050,5050,5050,5050,0
20241024,110100,9509520,5050,5050,5050,5050,66
20241024,110000,9176220,5050,5050,5050,5050,0
20241024,105900,9176220,5050,5050,5050,5050,0
20241024,105800,9176220,5050,5050,5050,5050,0
20241024,105700,9176220,5050,5050,5050,5050,0
20241024,105600,9176220,5050,5050,5050,5050,0
20241024,105500,9176220,5050,5050,5050,5050,0
20241024,105400,9176220,5050,5050,5050,5050,0
20241024,105300,9176220,5050,5050,5050,5050,0
20241024,105200,9176220,5050,5050,5050,5050,0
20241024,105100,9176220,5050,5050,5050,5050,10
20241024,105000,9125720,5090,5090,5090,5090,10
20241024,104900,9074820,5090,5090,5090,5090,0
20241024,104800,9074820,5090,5090,5090,5090,0
20241024,104700,9074820,5090,5050,5090,5050,85
20241024,104600,8645400,5040,5040,5040,5040,0
20241024,104500,8645400,5040,5040,5040,5040,0
20241024,104400,8645400,5040,5040,5040,5040,0
20241024,104300,8645400,5040,5040,5040,5040,6
20241024,104200,8615160,5040,5050,5050,5040,199
20241024,104100,7612190,5050,5050,5050,5050,0
20241024,104000,7612190,5050,5050,5050,5050,0
20241024,103900,7612190,5050,5050,5050,5050,0
20241024,103800,7612190,5050,5050,5050,5050,0
20241024,103700,7612190,5050,5050,5050,5050,0
20241024,103600,7612190,5050,5050,5050,5050,0
20241024,103500,7612190,5050,5050,5050,5050,0
20241024,103400,7612190,5050,5050,5050,5050,0
20241024,103300,7612190,5050,5050,5050,5050,5
20241024,103200,7586940,5050,5050,5050,5050,0
20241024,103100,7586940,5050,5050,5050,5050,1
20241024,103000,7581890,5050,5050,5050,5050,0
20241024,102900,7581890,5050,5050,5050,5050,0
20241024,102800,7581890,5050,5050,5050,5050,0
20241024,102700,7581890,5050,5050,5050,5050,0
20241024,102600,7581890,5050,5050,5050,5050,0
20241024,102500,7581890,5050,5050,5050,5050,0
20241024,102400,7581890,5050,5050,5050,5050,0
20241024,102300,7581890,5050,5050,5050,5050,0
20241024,102200,7581890,5050,5050,5050,5050,0
20241024,102100,7581890,5050,5050,5050,5050,5
20241024,102000,7556640,5040,5050,5050,5040,5
20241024,101900,7531430,5050,5050,5050,5050,2
20241024,101800,7521330,5050,5050,5050,5050,163
20241024,101700,6698180,5090,5090,5090,5090,0
20241024,101600,6698180,5090,5090,5090,5090,0
20241024,101500,6698180,5090,5090,5090,5090,0
20241024,101400,6698180,5090,5090,5090,5090,0
20241024,101300,6698180,5090,5090,5090,5090,0
20241024,101200,6698180,5090,5090,5090,5090,0
20241024,101100,6698180,5090,5090,5090,5090,1
20241024,101000,6693090,5090,5090,5090,5090,0
20241024,100900,6693090,5090,5090,5090,5090,0
20241024,100800,6693090,5090,5080,5090,5080,8
20241024,100700,6652420,5090,5090,5090,5090,0
20241024,100600,6652420,5090,5090,5090,5090,0
20241024,100500,6652420,5090,5090,5090,5090,0
20241024,100400,6652420,5090,5090,5090,5090,0
20241024,100300,6652420,5090,5090,5090,5090,0
20241024,100200,6652420,5090,5090,5090,5090,0
20241024,100100,6652420,5090,5090,5090,5090,0
20241024,100000,6652420,5090,5090,5090,5090,0
20241024,095900,6652420,5090,5090,5090,5090,0
20241024,095800,6652420,5090,5090,5090,5090,0
20241024,095700,6652420,5090,5090,5090,5090,0
20241024,095600,6652420,5090,5090,5090,5090,1
20241024,095500,6647330,5060,5060,5060,5060,0
20241024,095400,6647330,5060,5060,5060,5060,0
20241024,095300,6647330,5060,5060,5060,5060,0
20241024,095200,6647330,5060,5060,5060,5060,0
20241024,095100,6647330,5060,5060,5060,5060,52
20241024,095000,6384210,5100,5100,5100,5100,0
20241024,094900,6384210,5100,5100,5100,5100,0
20241024,094800,6384210,5100,5100,5100,5100,0
20241024,094700,6384210,5100,5100,5100,5100,0
20241024,094600,6384210,5100,5100,5100,5100,0
20241024,094500,6384210,5100,5100,5100,5100,0
20241024,094400,6384210,5100,5100,5100,5100,0
20241024,094300,6384210,5100,5100,5100,5100,0
20241024,094200,6384210,5100,5100,5100,5100,22
20241024,094100,6272010,5110,5100,5110,5100,11
20241024,094000,6215830,5110,5110,5110,5110,0
20241024,093900,6215830,5110,5110,5110,5110,0
20241024,093800,6215830,5110,5110,5110,5110,0
20241024,093700,6215830,5110,5110,5110,5110,0
20241024,093600,6215830,5110,5110,5110,5110,0
20241024,093500,6215830,5110,5110,5110,5110,0
20241024,093400,6215830,5110,5110,5110,5110,0
20241024,093300,6215830,5110,5110,5110,5110,0
20241024,093200,6215830,5110,5110,5110,5110,0
20241024,093100,6215830,5110,5110,5110,5110,0
20241024,093000,6215830,5110,5110,5110,5110,3
20241024,092900,6200500,5120,5120,5120,5120,0
20241024,092800,6200500,5120,5110,5120,5110,10
20241024,092700,6149310,5040,5040,5040,5040,35
20241024,092600,5972910,5020,5020,5020,5020,430
20241024,092500,3814310,5020,5020,5020,5020,431
20241024,092400,1650690,5020,5040,5040,5020,214
20241024,092300,575920,5050,5050,5050,5050,0
20241024,092200,575920,5050,5050,5050,5050,5
20241024,092100,550670,5040,5040,5040,5040,0
20241024,092000,550670,5040,5040,5040,5040,0
20241024,091900,550670,5040,5040,5040,5040,0
20241024,091800,550670,5040,5050,5050,5040,25
20241024,091700,424570,5060,5070,5070,5060,10
20241024,091600,373900,5090,5090,5090,5090,0
20241024,091500,373900,5090,5090,5090,5090,0
20241024,091400,373900,5090,5090,5090,5090,0
20241024,091300,373900,5090,5090,5090,5090,1
20241024,091200,368810,5080,5080,5080,5080,10
20241024,091100,318010,5080,5080,5080,5080,1
20241024,091000,312930,5130,5130,5130,5130,0
20241024,090900,312930,5130,5130,5130,5130,0
20241024,090800,312930,5130,5130,5130,5130,0
20241024,090700,312930,5130,5130,5130,5130,0
20241024,090600,312930,5130,5130,5130,5130,0
20241024,090500,312930,5130,5130,5130,5130,0
20241024,090400,312930,5130,5130,5130,5130,0
20241024,090300,312930,5130,5130,5130,5130,0
20241024,090200,312930,5130,5130,5130,5130,0
20241024,090100,312930,5130,5130,5130,5130,60
20241024,090000,5130,5130,5130,5130,5130,1