KissMeData/033530/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192200,121170170,4850,4850,4850,4850,219
20241007,192100,121170170,4850,4850,4850,4850,0
20241007,192000,121170170,4850,4850,4850,4850,0
20241007,191900,121170170,4850,4850,4850,4850,0
20241007,191800,121170170,4850,4850,4850,4850,0
20241007,191700,121170170,4850,4850,4850,4850,0
20241007,191600,121170170,4850,4850,4850,4850,0
20241007,191500,121170170,4850,4850,4850,4850,0
20241007,191400,121170170,4850,4850,4850,4850,0
20241007,191300,121170170,4850,4850,4850,4850,0
20241007,191200,121170170,4850,4850,4850,4850,0
20241007,191100,121170170,4850,4850,4850,4850,0
20241007,191000,121170170,4850,4850,4850,4850,0
20241007,190900,121170170,4850,4850,4850,4850,0
20241007,190800,121170170,4850,4850,4850,4850,0
20241007,190700,121170170,4850,4850,4850,4850,0
20241007,190600,121170170,4850,4850,4850,4850,0
20241007,190500,121170170,4850,4850,4850,4850,0
20241007,190400,121170170,4850,4850,4850,4850,0
20241007,190300,121170170,4850,4850,4850,4850,0
20241007,190200,121170170,4850,4850,4850,4850,0
20241007,190100,121170170,4850,4850,4850,4850,0
20241007,190000,121170170,4850,4850,4850,4850,0
20241007,185900,121170170,4850,4850,4850,4850,0
20241007,185800,121170170,4850,4850,4850,4850,0
20241007,185700,121170170,4850,4850,4850,4850,0
20241007,185600,121170170,4850,4850,4850,4850,0
20241007,185500,121170170,4850,4850,4850,4850,0
20241007,185400,121170170,4850,4850,4850,4850,0
20241007,185300,121170170,4850,4850,4850,4850,0
20241007,185200,121170170,4850,4850,4850,4850,219
20241007,185100,121170170,4850,4850,4850,4850,0
20241007,185000,121170170,4850,4850,4850,4850,0
20241007,184900,121170170,4850,4850,4850,4850,0
20241007,184800,121170170,4850,4850,4850,4850,0
20241007,184700,121170170,4850,4850,4850,4850,0
20241007,184600,121170170,4850,4850,4850,4850,0
20241007,184500,121170170,4850,4850,4850,4850,0
20241007,184400,121170170,4850,4850,4850,4850,0
20241007,184300,121170170,4850,4850,4850,4850,0
20241007,184200,121170170,4850,4850,4850,4850,0
20241007,184100,121170170,4850,4850,4850,4850,0
20241007,184000,121170170,4850,4850,4850,4850,0
20241007,183900,121170170,4850,4850,4850,4850,0
20241007,183800,121170170,4850,4850,4850,4850,0
20241007,183700,121170170,4850,4850,4850,4850,0
20241007,183600,121170170,4850,4850,4850,4850,0
20241007,183500,121170170,4850,4850,4850,4850,0
20241007,183400,121170170,4850,4850,4850,4850,0
20241007,183300,121170170,4850,4850,4850,4850,0
20241007,183200,121170170,4850,4850,4850,4850,0
20241007,183100,121170170,4850,4850,4850,4850,0
20241007,183000,121170170,4850,4850,4850,4850,0
20241007,182900,121170170,4850,4850,4850,4850,0
20241007,182800,121170170,4850,4850,4850,4850,0
20241007,182700,121170170,4850,4850,4850,4850,0
20241007,182600,121170170,4850,4850,4850,4850,0
20241007,182500,121170170,4850,4850,4850,4850,0
20241007,182400,121170170,4850,4850,4850,4850,0
20241007,182300,121170170,4850,4850,4850,4850,0
20241007,182200,121170170,4850,4850,4850,4850,219
20241007,182100,121170170,4850,4850,4850,4850,0
20241007,182000,121170170,4850,4850,4850,4850,0
20241007,181900,121170170,4850,4850,4850,4850,0
20241007,181800,121170170,4850,4850,4850,4850,0
20241007,181700,121170170,4850,4850,4850,4850,0
20241007,181600,121170170,4850,4850,4850,4850,0
20241007,181500,121170170,4850,4850,4850,4850,0
20241007,181400,121170170,4850,4850,4850,4850,0
20241007,181300,121170170,4850,4850,4850,4850,0
20241007,181200,121170170,4850,4850,4850,4850,0
20241007,181100,121170170,4850,4850,4850,4850,0
20241007,181000,121170170,4850,4850,4850,4850,0
20241007,180900,121170170,4850,4850,4850,4850,0
20241007,180800,121170170,4850,4850,4850,4850,0
20241007,180700,121170170,4850,4850,4850,4850,0
20241007,180600,121170170,4850,4850,4850,4850,0
20241007,180500,121170170,4850,4850,4850,4850,0
20241007,180400,121170170,4850,4850,4850,4850,0
20241007,180300,121170170,4850,4850,4850,4850,0
20241007,180200,121170170,4850,4850,4850,4850,0
20241007,180100,121170170,4850,4850,4850,4850,0
20241007,180000,121170170,4850,4850,4850,4850,0
20241007,175900,121170170,4850,4850,4850,4850,0
20241007,175800,121170170,4850,4850,4850,4850,0
20241007,175700,121170170,4850,4850,4850,4850,0
20241007,175600,121170170,4850,4850,4850,4850,0
20241007,175500,121170170,4850,4850,4850,4850,0
20241007,175400,121170170,4850,4850,4850,4850,0
20241007,175300,121170170,4850,4850,4850,4850,0
20241007,175200,121170170,4850,4850,4850,4850,219
20241007,175100,121170170,4850,4850,4850,4850,0
20241007,175000,121170170,4850,4850,4850,4850,0
20241007,174900,121170170,4850,4850,4850,4850,0
20241007,174800,121170170,4850,4850,4850,4850,0
20241007,174700,121170170,4850,4850,4850,4850,0
20241007,174600,121170170,4850,4850,4850,4850,0
20241007,174500,121170170,4850,4850,4850,4850,0
20241007,174400,121170170,4850,4850,4850,4850,0
20241007,174300,121170170,4850,4850,4850,4850,0
20241007,174200,121170170,4850,4850,4850,4850,0
20241007,174100,121170170,4850,4850,4850,4850,0
20241007,174000,121170170,4850,4850,4850,4850,0
20241007,173900,121170170,4850,4850,4850,4850,0
20241007,173800,121170170,4850,4850,4850,4850,0
20241007,173700,121170170,4850,4850,4850,4850,0
20241007,173600,121170170,4850,4850,4850,4850,0
20241007,173500,121170170,4850,4850,4850,4850,0
20241007,173400,121170170,4850,4850,4850,4850,0
20241007,173300,121170170,4850,4850,4850,4850,0
20241007,173200,121170170,4850,4850,4850,4850,0
20241007,173100,121170170,4850,4850,4850,4850,0
20241007,173000,121170170,4850,4850,4850,4850,0
20241007,172900,121170170,4850,4850,4850,4850,0
20241007,172800,121170170,4850,4850,4850,4850,0
20241007,172700,121170170,4850,4850,4850,4850,0
20241007,172600,121170170,4850,4850,4850,4850,0
20241007,172500,121170170,4850,4850,4850,4850,0
20241007,172400,121170170,4850,4850,4850,4850,0
20241007,172300,121170170,4850,4850,4850,4850,0
20241007,172200,121170170,4850,4850,4850,4850,219
20241007,172100,121170170,4850,4850,4850,4850,0
20241007,172000,121170170,4850,4850,4850,4850,0
20241007,171900,121170170,4850,4850,4850,4850,0
20241007,171800,121170170,4850,4850,4850,4850,0
20241007,171700,121170170,4850,4850,4850,4850,0
20241007,171600,121170170,4850,4850,4850,4850,0
20241007,171500,121170170,4850,4850,4850,4850,0
20241007,171400,121170170,4850,4850,4850,4850,0
20241007,171300,121170170,4850,4850,4850,4850,0
20241007,171200,121170170,4850,4850,4850,4850,0
20241007,171100,121170170,4850,4850,4850,4850,0
20241007,171000,121170170,4850,4850,4850,4850,0
20241007,170900,121170170,4850,4850,4850,4850,0
20241007,170800,121170170,4850,4850,4850,4850,0
20241007,170700,121170170,4850,4850,4850,4850,0
20241007,170600,121170170,4850,4850,4850,4850,0
20241007,170500,121170170,4850,4850,4850,4850,0
20241007,170400,121170170,4850,4850,4850,4850,0
20241007,170300,121170170,4850,4850,4850,4850,0
20241007,170200,121170170,4850,4850,4850,4850,0
20241007,170100,121170170,4850,4850,4850,4850,0
20241007,170000,121170170,4850,4850,4850,4850,0
20241007,165900,121170170,4850,4850,4850,4850,0
20241007,165800,121170170,4850,4850,4850,4850,0
20241007,165700,121170170,4850,4850,4850,4850,0
20241007,165600,121170170,4850,4850,4850,4850,0
20241007,165500,121170170,4850,4850,4850,4850,0
20241007,165400,121170170,4850,4850,4850,4850,0
20241007,165300,121170170,4850,4850,4850,4850,0
20241007,165200,121170170,4850,4850,4850,4850,219
20241007,165100,121170170,4850,4850,4850,4850,0
20241007,165000,121170170,4850,4850,4850,4850,0
20241007,164900,121170170,4850,4850,4850,4850,0
20241007,164800,121170170,4850,4850,4850,4850,0
20241007,164700,121170170,4850,4850,4850,4850,0
20241007,164600,121170170,4850,4850,4850,4850,0
20241007,164500,121170170,4850,4850,4850,4850,0
20241007,164400,121170170,4850,4850,4850,4850,0
20241007,164300,121170170,4850,4850,4850,4850,0
20241007,164200,121170170,4850,4850,4850,4850,0
20241007,164100,121170170,4850,4850,4850,4850,0
20241007,164000,121170170,4850,4850,4850,4850,0
20241007,163900,121170170,4850,4850,4850,4850,0
20241007,163800,121170170,4850,4850,4850,4850,0
20241007,163700,121170170,4850,4850,4850,4850,0
20241007,163600,121170170,4850,4850,4850,4850,0
20241007,163500,121170170,4850,4850,4850,4850,0
20241007,163400,121170170,4850,4850,4850,4850,0
20241007,163300,121170170,4850,4850,4850,4850,0
20241007,163200,121170170,4850,4850,4850,4850,0
20241007,163100,121170170,4850,4850,4850,4850,0
20241007,163000,121170170,4850,4850,4850,4850,0
20241007,162900,121170170,4850,4850,4850,4850,0
20241007,162800,121170170,4850,4850,4850,4850,0
20241007,162700,121170170,4850,4850,4850,4850,0
20241007,162600,121170170,4850,4850,4850,4850,0
20241007,162500,121170170,4850,4850,4850,4850,0
20241007,162400,121170170,4850,4850,4850,4850,0
20241007,162300,121170170,4850,4850,4850,4850,0
20241007,162200,121170170,4850,4850,4850,4850,219
20241007,162100,121170170,4850,4850,4850,4850,0
20241007,162000,121170170,4850,4850,4850,4850,0
20241007,161900,121170170,4850,4850,4850,4850,0
20241007,161800,121170170,4850,4850,4850,4850,0
20241007,161700,121170170,4850,4850,4850,4850,0
20241007,161600,121170170,4850,4850,4850,4850,0
20241007,161500,121170170,4850,4850,4850,4850,0
20241007,161400,121170170,4850,4850,4850,4850,0
20241007,161300,121170170,4850,4850,4850,4850,0
20241007,161200,121170170,4850,4850,4850,4850,0
20241007,161100,121170170,4850,4850,4850,4850,0
20241007,161000,121170170,4850,4850,4850,4850,0
20241007,160900,121170170,4850,4850,4850,4850,0
20241007,160800,121170170,4850,4850,4850,4850,0
20241007,160700,121170170,4850,4850,4850,4850,0
20241007,160600,121170170,4850,4850,4850,4850,0
20241007,160500,121170170,4850,4850,4850,4850,0
20241007,160400,121170170,4850,4850,4850,4850,0
20241007,160300,121170170,4850,4850,4850,4850,0
20241007,160200,121170170,4850,4850,4850,4850,0
20241007,160100,121170170,4850,4850,4850,4850,0
20241007,160000,121170170,4850,4850,4850,4850,0
20241007,155900,121170170,4850,4850,4850,4850,0
20241007,155800,121170170,4850,4850,4850,4850,0
20241007,155700,121170170,4850,4850,4850,4850,0
20241007,155600,121170170,4850,4850,4850,4850,0
20241007,155500,121170170,4850,4850,4850,4850,0
20241007,155400,121170170,4850,4850,4850,4850,0
20241007,155300,121170170,4850,4850,4850,4850,0
20241007,155200,121170170,4850,4850,4850,4850,219
20241007,155100,121170170,4850,4850,4850,4850,0
20241007,155000,121170170,4850,4850,4850,4850,0
20241007,154900,121170170,4850,4850,4850,4850,0
20241007,154800,121170170,4850,4850,4850,4850,0
20241007,154700,121170170,4850,4850,4850,4850,0
20241007,154600,121170170,4850,4850,4850,4850,0
20241007,154500,121170170,4850,4850,4850,4850,0
20241007,154400,121170170,4850,4850,4850,4850,0
20241007,154300,121170170,4850,4850,4850,4850,0
20241007,154200,121170170,4850,4850,4850,4850,0
20241007,154100,121170170,4850,4850,4850,4850,0
20241007,154000,121170170,4850,4850,4850,4850,0
20241007,153900,121170170,4850,4850,4850,4850,0
20241007,153800,121170170,4850,4850,4850,4850,0
20241007,153700,121170170,4850,4850,4850,4850,0
20241007,153600,121170170,4850,4850,4850,4850,0
20241007,153500,121170170,4850,4850,4850,4850,0
20241007,153400,121170170,4850,4850,4850,4850,0
20241007,153300,121170170,4850,4850,4850,4850,0
20241007,153200,121170170,4850,4850,4850,4850,0
20241007,153100,121170170,4850,4850,4850,4850,0
20241007,153000,121170170,4850,4850,4850,4850,219
20241007,152900,120108020,4850,4850,4850,4850,0
20241007,152800,120108020,4850,4850,4850,4850,0
20241007,152700,120108020,4850,4850,4850,4850,0
20241007,152600,120108020,4850,4850,4850,4850,0
20241007,152500,120108020,4850,4850,4850,4850,0
20241007,152400,120108020,4850,4850,4850,4850,0
20241007,152300,120108020,4850,4850,4850,4850,0
20241007,152200,120108020,4850,4850,4850,4850,0
20241007,152100,120108020,4850,4850,4850,4850,0
20241007,152000,120108020,4850,4850,4850,4850,0
20241007,151900,120108020,4850,4850,4850,4850,0
20241007,151800,120108020,4850,4850,4850,4850,20
20241007,151700,120011020,4850,4850,4850,4850,0
20241007,151600,120011020,4850,4850,4850,4850,0
20241007,151500,120011020,4850,4850,4850,4850,0
20241007,151400,120011020,4850,4850,4850,4850,0
20241007,151300,120011020,4850,4850,4850,4850,0
20241007,151200,120011020,4850,4850,4850,4850,0
20241007,151100,120011020,4850,4850,4850,4850,21
20241007,151000,119909170,4855,4855,4855,4855,0
20241007,150900,119909170,4855,4855,4855,4855,0
20241007,150800,119909170,4855,4855,4855,4855,0
20241007,150700,119909170,4855,4855,4855,4855,0
20241007,150600,119909170,4855,4855,4855,4855,0
20241007,150500,119909170,4855,4855,4855,4855,0
20241007,150400,119909170,4855,4855,4855,4855,0
20241007,150300,119909170,4855,4855,4855,4855,0
20241007,150200,119909170,4855,4855,4855,4855,0
20241007,150100,119909170,4855,4855,4855,4855,1
20241007,150000,119904315,4850,4850,4850,4850,2
20241007,145900,119894615,4850,4850,4850,4850,0
20241007,145800,119894615,4850,4850,4850,4850,2
20241007,145700,119884915,4855,4855,4855,4855,0
20241007,145600,119884915,4855,4855,4855,4855,1
20241007,145500,119880060,4855,4855,4855,4855,0
20241007,145400,119880060,4855,4855,4855,4855,0
20241007,145300,119880060,4855,4855,4855,4855,0
20241007,145200,119880060,4855,4855,4855,4855,0
20241007,145100,119880060,4855,4855,4855,4855,0
20241007,145000,119880060,4855,4855,4855,4855,0
20241007,144900,119880060,4855,4855,4855,4855,0
20241007,144800,119880060,4855,4855,4855,4855,0
20241007,144700,119880060,4855,4855,4855,4855,0
20241007,144600,119880060,4855,4855,4855,4855,0
20241007,144500,119880060,4855,4855,4855,4855,0
20241007,144400,119880060,4855,4855,4855,4855,0
20241007,144300,119880060,4855,4855,4855,4855,0
20241007,144200,119880060,4855,4855,4855,4855,0
20241007,144100,119880060,4855,4855,4855,4855,0
20241007,144000,119880060,4855,4855,4855,4855,2
20241007,143900,119870350,4860,4860,4860,4860,0
20241007,143800,119870350,4860,4860,4860,4860,0
20241007,143700,119870350,4860,4860,4860,4860,0
20241007,143600,119870350,4860,4860,4860,4860,0
20241007,143500,119870350,4860,4860,4860,4860,0
20241007,143400,119870350,4860,4860,4860,4860,1
20241007,143300,119865490,4860,4860,4860,4860,1
20241007,143200,119860630,4850,4850,4850,4850,2
20241007,143100,119850930,4860,4860,4860,4860,0
20241007,143000,119850930,4860,4860,4860,4860,0
20241007,142900,119850930,4860,4860,4860,4860,0
20241007,142800,119850930,4860,4860,4860,4860,1
20241007,142700,119846070,4860,4860,4860,4860,0
20241007,142600,119846070,4860,4860,4860,4860,0
20241007,142500,119846070,4860,4860,4860,4860,0
20241007,142400,119846070,4860,4860,4860,4860,0
20241007,142300,119846070,4860,4860,4860,4860,0
20241007,142200,119846070,4860,4860,4860,4860,0
20241007,142100,119846070,4860,4860,4860,4860,2
20241007,142000,119836350,4860,4860,4860,4860,0
20241007,141900,119836350,4860,4855,4860,4855,100
20241007,141800,119350780,4855,4855,4855,4855,1
20241007,141700,119345925,4850,4845,4850,4845,1000
20241007,141600,114497245,4835,4835,4835,4835,0
20241007,141500,114497245,4835,4835,4835,4835,975
20241007,141400,109783120,4835,4835,4835,4835,0
20241007,141300,109783120,4835,4835,4835,4835,0
20241007,141200,109783120,4835,4835,4835,4835,48
20241007,141100,109551040,4835,4835,4835,4835,0
20241007,141000,109551040,4835,4835,4835,4835,0
20241007,140900,109551040,4835,4835,4835,4835,1
20241007,140800,109546205,4840,4840,4840,4840,2
20241007,140700,109536525,4835,4835,4835,4835,232
20241007,140600,108414805,4835,4835,4835,4835,0
20241007,140500,108414805,4835,4835,4835,4835,0
20241007,140400,108414805,4835,4835,4835,4835,0
20241007,140300,108414805,4835,4835,4835,4835,0
20241007,140200,108414805,4835,4835,4835,4835,0
20241007,140100,108414805,4835,4835,4835,4835,0
20241007,140000,108414805,4835,4835,4835,4835,0
20241007,135900,108414805,4835,4835,4835,4835,0
20241007,135800,108414805,4835,4835,4835,4835,0
20241007,135700,108414805,4835,4835,4835,4835,0
20241007,135600,108414805,4835,4835,4835,4835,4
20241007,135500,108395465,4840,4840,4840,4840,120
20241007,135400,107814665,4850,4850,4850,4850,0
20241007,135300,107814665,4850,4850,4850,4850,10
20241007,135200,107766165,4850,4850,4850,4850,0
20241007,135100,107766165,4850,4850,4850,4850,0
20241007,135000,107766165,4850,4850,4850,4850,0
20241007,134900,107766165,4850,4850,4850,4850,1
20241007,134800,107761315,4835,4835,4835,4835,0
20241007,134700,107761315,4835,4835,4835,4835,0
20241007,134600,107761315,4835,4835,4835,4835,0
20241007,134500,107761315,4835,4835,4835,4835,0
20241007,134400,107761315,4835,4835,4835,4835,0
20241007,134300,107761315,4835,4835,4835,4835,0
20241007,134200,107761315,4835,4835,4835,4835,0
20241007,134100,107761315,4835,4835,4835,4835,0
20241007,134000,107761315,4835,4835,4835,4835,0
20241007,133900,107761315,4835,4835,4835,4835,0
20241007,133800,107761315,4835,4835,4835,4835,29
20241007,133700,107621100,4835,4835,4835,4835,0
20241007,133600,107621100,4835,4835,4835,4835,0
20241007,133500,107621100,4835,4835,4835,4835,0
20241007,133400,107621100,4835,4835,4835,4835,0
20241007,133300,107621100,4835,4835,4835,4835,0
20241007,133200,107621100,4835,4835,4835,4835,10
20241007,133100,107572750,4850,4850,4850,4850,1
20241007,133000,107567900,4845,4835,4845,4835,405
20241007,132900,105606895,4845,4845,4845,4845,0
20241007,132800,105606895,4845,4845,4845,4845,0
20241007,132700,105606895,4845,4845,4845,4845,0
20241007,132600,105606895,4845,4845,4845,4845,0
20241007,132500,105606895,4845,4845,4845,4845,44
20241007,132400,105393715,4840,4840,4840,4840,0
20241007,132300,105393715,4840,4840,4840,4840,0
20241007,132200,105393715,4840,4835,4840,4835,1602
20241007,132100,97642055,4830,4830,4830,4830,6
20241007,132000,97613075,4820,4820,4820,4820,0
20241007,131900,97613075,4820,4820,4820,4820,1
20241007,131800,97608255,4820,4820,4820,4820,1
20241007,131700,97603435,4820,4820,4820,4820,1
20241007,131600,97598615,4835,4835,4835,4835,0
20241007,131500,97598615,4835,4835,4835,4835,55
20241007,131400,97332690,4835,4835,4835,4835,2
20241007,131300,97323020,4820,4820,4820,4820,0
20241007,131200,97323020,4820,4820,4820,4820,0
20241007,131100,97323020,4820,4820,4820,4820,0
20241007,131000,97323020,4820,4820,4820,4820,0
20241007,130900,97323020,4820,4820,4820,4820,0
20241007,130800,97323020,4820,4820,4820,4820,0
20241007,130700,97323020,4820,4820,4820,4820,0
20241007,130600,97323020,4820,4820,4820,4820,0
20241007,130500,97323020,4820,4820,4820,4820,0
20241007,130400,97323020,4820,4820,4820,4820,0
20241007,130300,97323020,4820,4820,4820,4820,3
20241007,130200,97308560,4825,4825,4825,4825,0
20241007,130100,97308560,4825,4825,4825,4825,37
20241007,130000,97130035,4825,4825,4825,4825,0
20241007,125900,97130035,4825,4825,4825,4825,0
20241007,125800,97130035,4825,4825,4825,4825,0
20241007,125700,97130035,4825,4825,4825,4825,0
20241007,125600,97130035,4825,4825,4825,4825,1
20241007,125500,97125210,4835,4835,4835,4835,0
20241007,125400,97125210,4835,4835,4835,4835,0
20241007,125300,97125210,4835,4835,4835,4835,0
20241007,125200,97125210,4835,4835,4835,4835,0
20241007,125100,97125210,4835,4835,4835,4835,0
20241007,125000,97125210,4835,4835,4835,4835,0
20241007,124900,97125210,4835,4835,4835,4835,0
20241007,124800,97125210,4835,4835,4835,4835,0
20241007,124700,97125210,4835,4835,4835,4835,0
20241007,124600,97125210,4835,4835,4835,4835,0
20241007,124500,97125210,4835,4835,4835,4835,0
20241007,124400,97125210,4835,4835,4835,4835,0
20241007,124300,97125210,4835,4835,4835,4835,0
20241007,124200,97125210,4835,4835,4835,4835,0
20241007,124100,97125210,4835,4835,4835,4835,2
20241007,124000,97115540,4825,4825,4825,4825,0
20241007,123900,97115540,4825,4825,4825,4825,0
20241007,123800,97115540,4825,4825,4825,4825,0
20241007,123700,97115540,4825,4825,4825,4825,0
20241007,123600,97115540,4825,4825,4825,4825,0
20241007,123500,97115540,4825,4825,4825,4825,0
20241007,123400,97115540,4825,4825,4825,4825,0
20241007,123300,97115540,4825,4825,4825,4825,0
20241007,123200,97115540,4825,4825,4825,4825,0
20241007,123100,97115540,4825,4825,4825,4825,0
20241007,123000,97115540,4825,4825,4825,4825,2
20241007,122900,97105890,4815,4820,4820,4815,2
20241007,122800,97096255,4820,4820,4820,4820,1
20241007,122700,97091435,4825,4825,4825,4825,6
20241007,122600,97062485,4835,4835,4835,4835,0
20241007,122500,97062485,4835,4835,4835,4835,0
20241007,122400,97062485,4835,4835,4835,4835,0
20241007,122300,97062485,4835,4835,4835,4835,0
20241007,122200,97062485,4835,4835,4835,4835,2
20241007,122100,97052815,4825,4825,4825,4825,1
20241007,122000,97047990,4835,4835,4835,4835,0
20241007,121900,97047990,4835,4835,4835,4835,0
20241007,121800,97047990,4835,4835,4835,4835,0
20241007,121700,97047990,4835,4835,4835,4835,0
20241007,121600,97047990,4835,4835,4835,4835,0
20241007,121500,97047990,4835,4835,4835,4835,0
20241007,121400,97047990,4835,4835,4835,4835,0
20241007,121300,97047990,4835,4835,4835,4835,0
20241007,121200,97047990,4835,4835,4835,4835,0
20241007,121100,97047990,4835,4835,4835,4835,0
20241007,121000,97047990,4835,4835,4835,4835,0
20241007,120900,97047990,4835,4835,4835,4835,0
20241007,120800,97047990,4835,4835,4835,4835,0
20241007,120700,97047990,4835,4835,4835,4835,0
20241007,120600,97047990,4835,4835,4835,4835,0
20241007,120500,97047990,4835,4835,4835,4835,5
20241007,120400,97023815,4835,4835,4835,4835,0
20241007,120300,97023815,4835,4835,4835,4835,0
20241007,120200,97023815,4835,4835,4835,4835,0
20241007,120100,97023815,4835,4835,4835,4835,0
20241007,120000,97023815,4835,4835,4835,4835,0
20241007,115900,97023815,4835,4835,4835,4835,0
20241007,115800,97023815,4835,4830,4835,4830,100
20241007,115700,96540710,4830,4830,4830,4830,100
20241007,115600,96057710,4830,4830,4830,4830,1
20241007,115500,96052880,4830,4830,4830,4830,0
20241007,115400,96052880,4830,4830,4830,4830,0
20241007,115300,96052880,4830,4830,4830,4830,0
20241007,115200,96052880,4830,4830,4830,4830,55
20241007,115100,95787230,4830,4830,4830,4830,0
20241007,115000,95787230,4830,4830,4830,4830,0
20241007,114900,95787230,4830,4830,4830,4830,0
20241007,114800,95787230,4830,4830,4830,4830,0
20241007,114700,95787230,4830,4815,4830,4815,102
20241007,114600,95295860,4815,4815,4815,4815,110
20241007,114500,94766210,4815,4810,4815,4810,151
20241007,114400,94039555,4820,4820,4820,4820,0
20241007,114300,94039555,4820,4820,4820,4820,0
20241007,114200,94039555,4820,4820,4820,4820,0
20241007,114100,94039555,4820,4820,4820,4820,0
20241007,114000,94039555,4820,4820,4820,4820,0
20241007,113900,94039555,4820,4805,4820,4805,1879
20241007,113800,85001550,4805,4805,4805,4805,1
20241007,113700,84996745,4805,4805,4805,4805,1
20241007,113600,84991940,4810,4815,4815,4810,124
20241007,113500,84395420,4815,4815,4815,4815,12
20241007,113400,84337640,4820,4820,4820,4820,0
20241007,113300,84337640,4820,4820,4820,4820,0
20241007,113200,84337640,4820,4820,4820,4820,0
20241007,113100,84337640,4820,4820,4820,4815,8
20241007,113000,84299105,4820,4820,4820,4820,9
20241007,112900,84255725,4820,4820,4820,4820,1
20241007,112800,84250905,4810,4810,4810,4810,90
20241007,112700,83818005,4810,4810,4810,4810,22
20241007,112600,83712185,4820,4820,4820,4820,0
20241007,112500,83712185,4820,4820,4820,4820,0
20241007,112400,83712185,4820,4820,4820,4820,3
20241007,112300,83697725,4830,4830,4830,4830,0
20241007,112200,83697725,4830,4830,4830,4830,0
20241007,112100,83697725,4830,4830,4830,4830,0
20241007,112000,83697725,4830,4825,4830,4825,20
20241007,111900,83601205,4805,4805,4805,4805,0
20241007,111800,83601205,4805,4820,4820,4805,100
20241007,111700,83120690,4825,4825,4825,4825,0
20241007,111600,83120690,4825,4825,4825,4825,1
20241007,111500,83115865,4825,4825,4825,4825,0
20241007,111400,83115865,4825,4825,4825,4825,0
20241007,111300,83115865,4825,4825,4825,4825,0
20241007,111200,83115865,4825,4825,4825,4825,0
20241007,111100,83115865,4825,4825,4825,4825,0
20241007,111000,83115865,4825,4825,4825,4825,0
20241007,110900,83115865,4825,4825,4825,4825,0
20241007,110800,83115865,4825,4825,4825,4825,12
20241007,110700,83057965,4830,4830,4830,4830,0
20241007,110600,83057965,4830,4830,4830,4830,0
20241007,110500,83057965,4830,4830,4830,4830,0
20241007,110400,83057965,4830,4830,4830,4830,0
20241007,110300,83057965,4830,4830,4830,4830,0
20241007,110200,83057965,4830,4830,4830,4830,0
20241007,110100,83057965,4830,4830,4830,4830,0
20241007,110000,83057965,4830,4830,4830,4830,0
20241007,105900,83057965,4830,4805,4830,4805,253
20241007,105800,81841915,4805,4805,4805,4805,200
20241007,105700,80880915,4805,4805,4805,4805,45
20241007,105600,80664690,4810,4810,4810,4810,0
20241007,105500,80664690,4810,4810,4810,4810,338
20241007,105400,79038910,4805,4810,4810,4805,311
20241007,105300,77543140,4810,4810,4810,4810,10
20241007,105200,77495040,4810,4810,4810,4810,0
20241007,105100,77495040,4810,4810,4810,4810,2
20241007,105000,77485420,4810,4810,4810,4810,1
20241007,104900,77480610,4810,4810,4810,4810,0
20241007,104800,77480610,4810,4810,4810,4810,2
20241007,104700,77470990,4830,4830,4830,4830,5
20241007,104600,77446840,4810,4810,4810,4810,0
20241007,104500,77446840,4810,4810,4810,4810,2
20241007,104400,77437220,4830,4830,4830,4830,0
20241007,104300,77437220,4830,4830,4830,4830,1
20241007,104200,77432390,4840,4840,4840,4840,0
20241007,104100,77432390,4840,4840,4840,4840,0
20241007,104000,77432390,4840,4840,4840,4840,0
20241007,103900,77432390,4840,4840,4840,4840,0
20241007,103800,77432390,4840,4840,4840,4840,0
20241007,103700,77432390,4840,4840,4840,4840,0
20241007,103600,77432390,4840,4840,4840,4840,11
20241007,103500,77379150,4830,4830,4830,4830,9
20241007,103400,77335680,4840,4840,4840,4840,0
20241007,103300,77335680,4840,4840,4840,4840,0
20241007,103200,77335680,4840,4840,4840,4840,0
20241007,103100,77335680,4840,4840,4840,4840,0
20241007,103000,77335680,4840,4840,4840,4840,0
20241007,102900,77335680,4840,4840,4840,4840,0
20241007,102800,77335680,4840,4840,4840,4840,0
20241007,102700,77335680,4840,4840,4840,4840,0
20241007,102600,77335680,4840,4840,4840,4840,0
20241007,102500,77335680,4840,4840,4840,4840,0
20241007,102400,77335680,4840,4840,4840,4840,0
20241007,102300,77335680,4840,4840,4840,4840,0
20241007,102200,77335680,4840,4840,4840,4840,2
20241007,102100,77326000,4815,4815,4815,4815,22
20241007,102000,77220070,4840,4840,4840,4840,0
20241007,101900,77220070,4840,4840,4840,4840,0
20241007,101800,77220070,4840,4840,4840,4840,0
20241007,101700,77220070,4840,4840,4840,4840,10
20241007,101600,77171670,4840,4840,4840,4840,0
20241007,101500,77171670,4840,4830,4840,4830,210
20241007,101400,76157050,4830,4830,4830,4830,0
20241007,101300,76157050,4830,4830,4830,4830,0
20241007,101200,76157050,4830,4825,4830,4825,6044
20241007,101100,46966750,4825,4820,4825,4820,25
20241007,101000,46846230,4820,4820,4820,4820,600
20241007,100900,43954230,4820,4820,4820,4820,0
20241007,100800,43954230,4820,4820,4820,4820,1
20241007,100700,43949410,4830,4830,4830,4830,0
20241007,100600,43949410,4830,4830,4830,4830,95
20241007,100500,43490560,4830,4830,4830,4830,0
20241007,100400,43490560,4830,4830,4830,4830,0
20241007,100300,43490560,4830,4830,4830,4830,0
20241007,100200,43490560,4830,4830,4830,4830,0
20241007,100100,43490560,4830,4830,4830,4830,0
20241007,100000,43490560,4830,4830,4830,4830,33
20241007,095900,43331170,4830,4830,4830,4830,0
20241007,095800,43331170,4830,4830,4835,4830,263
20241007,095700,42060860,4830,4830,4830,4830,8
20241007,095600,42022220,4830,4830,4830,4830,0
20241007,095500,42022220,4830,4830,4830,4830,0
20241007,095400,42022220,4830,4830,4830,4830,0
20241007,095300,42022220,4830,4830,4830,4830,0
20241007,095200,42022220,4830,4830,4830,4830,1
20241007,095100,42017390,4830,4830,4830,4830,0
20241007,095000,42017390,4830,4795,4830,4795,84
20241007,094900,41612725,4795,4795,4795,4795,2
20241007,094800,41603135,4815,4800,4815,4800,4
20241007,094700,41583905,4805,4805,4805,4805,0
20241007,094600,41583905,4805,4805,4805,4805,0
20241007,094500,41583905,4805,4805,4805,4805,0
20241007,094400,41583905,4805,4805,4805,4805,20
20241007,094300,41487805,4800,4800,4800,4800,1
20241007,094200,41483005,4845,4845,4845,4845,0
20241007,094100,41483005,4845,4845,4845,4845,0
20241007,094000,41483005,4845,4845,4845,4845,1
20241007,093900,41478160,4850,4850,4850,4850,1
20241007,093800,41473310,4850,4820,4850,4820,351
20241007,093700,39779925,4820,4810,4820,4810,7
20241007,093600,39746240,4820,4815,4820,4815,15
20241007,093500,39673955,4820,4820,4820,4820,0
20241007,093400,39673955,4820,4820,4820,4820,0
20241007,093300,39673955,4820,4800,4820,4800,200
20241007,093200,38712875,4800,4795,4800,4795,323
20241007,093100,37163970,4795,4795,4795,4795,7
20241007,093000,37130405,4795,4795,4795,4795,25
20241007,092900,37010530,4795,4785,4795,4785,500
20241007,092800,34614530,4765,4765,4765,4765,0
20241007,092700,34614530,4765,4765,4765,4765,0
20241007,092600,34614530,4765,4765,4765,4765,60
20241007,092500,34328630,4790,4785,4790,4785,40
20241007,092400,34137130,4765,4765,4765,4765,0
20241007,092300,34137130,4765,4765,4765,4765,0
20241007,092200,34137130,4765,4765,4765,4765,100
20241007,092100,33660630,4795,4795,4795,4795,1
20241007,092000,33655835,4795,4770,4795,4770,115
20241007,091900,33105575,4765,4765,4765,4765,4401
20241007,091800,12134810,4765,4765,4765,4765,246
20241007,091700,10962620,4765,4765,4765,4765,0
20241007,091600,10962620,4765,4765,4765,4765,32
20241007,091500,10810140,4765,4765,4765,4765,752
20241007,091400,7226860,4765,4765,4765,4765,100
20241007,091300,6750360,4765,4765,4765,4765,1
20241007,091200,6745595,4765,4765,4765,4765,30
20241007,091100,6602645,4765,4765,4765,4765,80
20241007,091000,6221445,4765,4765,4765,4765,520
20241007,090900,3743645,4765,4760,4765,4760,143
20241007,090800,3062260,4765,4765,4765,4765,1
20241007,090700,3057495,4765,4765,4765,4765,0
20241007,090600,3057495,4765,4765,4765,4765,3
20241007,090500,3043200,4760,4760,4760,4760,0
20241007,090400,3043200,4760,4760,4760,4760,0
20241007,090300,3043200,4760,4750,4760,4750,201
20241007,090200,2087450,4750,4765,4765,4750,70
20241007,090100,1754650,4765,4765,4765,4755,41
20241007,090000,1559305,4765,4750,4765,4750,328