KissMeData/044960/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193500,258355380,5010,5010,5010,5010,411
20241007,193400,258355380,5010,5010,5010,5010,0
20241007,193300,258355380,5010,5010,5010,5010,0
20241007,193200,258355380,5010,5010,5010,5010,0
20241007,193100,258355380,5010,5010,5010,5010,0
20241007,193000,258355380,5010,5010,5010,5010,0
20241007,192900,258355380,5010,5010,5010,5010,0
20241007,192800,258355380,5010,5010,5010,5010,0
20241007,192700,258355380,5010,5010,5010,5010,0
20241007,192600,258355380,5010,5010,5010,5010,0
20241007,192500,258355380,5010,5010,5010,5010,0
20241007,192400,258355380,5010,5010,5010,5010,0
20241007,192300,258355380,5010,5010,5010,5010,0
20241007,192200,258355380,5010,5010,5010,5010,0
20241007,192100,258355380,5010,5010,5010,5010,0
20241007,192000,258355380,5010,5010,5010,5010,0
20241007,191900,258355380,5010,5010,5010,5010,0
20241007,191800,258355380,5010,5010,5010,5010,0
20241007,191700,258355380,5010,5010,5010,5010,0
20241007,191600,258355380,5010,5010,5010,5010,0
20241007,191500,258355380,5010,5010,5010,5010,0
20241007,191400,258355380,5010,5010,5010,5010,0
20241007,191300,258355380,5010,5010,5010,5010,0
20241007,191200,258355380,5010,5010,5010,5010,0
20241007,191100,258355380,5010,5010,5010,5010,0
20241007,191000,258355380,5010,5010,5010,5010,0
20241007,190900,258355380,5010,5010,5010,5010,0
20241007,190800,258355380,5010,5010,5010,5010,0
20241007,190700,258355380,5010,5010,5010,5010,0
20241007,190600,258355380,5010,5010,5010,5010,0
20241007,190500,258355380,5010,5010,5010,5010,411
20241007,190400,258355380,5010,5010,5010,5010,0
20241007,190300,258355380,5010,5010,5010,5010,0
20241007,190200,258355380,5010,5010,5010,5010,0
20241007,190100,258355380,5010,5010,5010,5010,0
20241007,190000,258355380,5010,5010,5010,5010,0
20241007,185900,258355380,5010,5010,5010,5010,0
20241007,185800,258355380,5010,5010,5010,5010,0
20241007,185700,258355380,5010,5010,5010,5010,0
20241007,185600,258355380,5010,5010,5010,5010,0
20241007,185500,258355380,5010,5010,5010,5010,0
20241007,185400,258355380,5010,5010,5010,5010,0
20241007,185300,258355380,5010,5010,5010,5010,0
20241007,185200,258355380,5010,5010,5010,5010,0
20241007,185100,258355380,5010,5010,5010,5010,0
20241007,185000,258355380,5010,5010,5010,5010,0
20241007,184900,258355380,5010,5010,5010,5010,0
20241007,184800,258355380,5010,5010,5010,5010,0
20241007,184700,258355380,5010,5010,5010,5010,0
20241007,184600,258355380,5010,5010,5010,5010,0
20241007,184500,258355380,5010,5010,5010,5010,0
20241007,184400,258355380,5010,5010,5010,5010,0
20241007,184300,258355380,5010,5010,5010,5010,0
20241007,184200,258355380,5010,5010,5010,5010,0
20241007,184100,258355380,5010,5010,5010,5010,0
20241007,184000,258355380,5010,5010,5010,5010,0
20241007,183900,258355380,5010,5010,5010,5010,0
20241007,183800,258355380,5010,5010,5010,5010,0
20241007,183700,258355380,5010,5010,5010,5010,0
20241007,183600,258355380,5010,5010,5010,5010,0
20241007,183500,258355380,5010,5010,5010,5010,411
20241007,183400,258355380,5010,5010,5010,5010,0
20241007,183300,258355380,5010,5010,5010,5010,0
20241007,183200,258355380,5010,5010,5010,5010,0
20241007,183100,258355380,5010,5010,5010,5010,0
20241007,183000,258355380,5010,5010,5010,5010,0
20241007,182900,258355380,5010,5010,5010,5010,0
20241007,182800,258355380,5010,5010,5010,5010,0
20241007,182700,258355380,5010,5010,5010,5010,0
20241007,182600,258355380,5010,5010,5010,5010,0
20241007,182500,258355380,5010,5010,5010,5010,0
20241007,182400,258355380,5010,5010,5010,5010,0
20241007,182300,258355380,5010,5010,5010,5010,0
20241007,182200,258355380,5010,5010,5010,5010,0
20241007,182100,258355380,5010,5010,5010,5010,0
20241007,182000,258355380,5010,5010,5010,5010,0
20241007,181900,258355380,5010,5010,5010,5010,0
20241007,181800,258355380,5010,5010,5010,5010,0
20241007,181700,258355380,5010,5010,5010,5010,0
20241007,181600,258355380,5010,5010,5010,5010,0
20241007,181500,258355380,5010,5010,5010,5010,0
20241007,181400,258355380,5010,5010,5010,5010,0
20241007,181300,258355380,5010,5010,5010,5010,0
20241007,181200,258355380,5010,5010,5010,5010,0
20241007,181100,258355380,5010,5010,5010,5010,0
20241007,181000,258355380,5010,5010,5010,5010,0
20241007,180900,258355380,5010,5010,5010,5010,0
20241007,180800,258355380,5010,5010,5010,5010,0
20241007,180700,258355380,5010,5010,5010,5010,0
20241007,180600,258355380,5010,5010,5010,5010,0
20241007,180500,258355380,5010,5010,5010,5010,411
20241007,180400,258355380,5010,5010,5010,5010,0
20241007,180300,258355380,5010,5010,5010,5010,0
20241007,180200,258355380,5010,5010,5010,5010,0
20241007,180100,258355380,5010,5010,5010,5010,0
20241007,180000,258355380,5010,5010,5010,5010,0
20241007,175900,258355380,5010,5010,5010,5010,0
20241007,175800,258355380,5010,5010,5010,5010,0
20241007,175700,258355380,5010,5010,5010,5010,0
20241007,175600,258355380,5010,5010,5010,5010,0
20241007,175500,258355380,5010,5010,5010,5010,0
20241007,175400,258355380,5010,5010,5010,5010,0
20241007,175300,258355380,5010,5010,5010,5010,0
20241007,175200,258355380,5010,5010,5010,5010,0
20241007,175100,258355380,5010,5010,5010,5010,0
20241007,175000,258355380,5010,5010,5010,5010,0
20241007,174900,258355380,5010,5010,5010,5010,0
20241007,174800,258355380,5010,5010,5010,5010,0
20241007,174700,258355380,5010,5010,5010,5010,0
20241007,174600,258355380,5010,5010,5010,5010,0
20241007,174500,258355380,5010,5010,5010,5010,0
20241007,174400,258355380,5010,5010,5010,5010,0
20241007,174300,258355380,5010,5010,5010,5010,0
20241007,174200,258355380,5010,5010,5010,5010,0
20241007,174100,258355380,5010,5010,5010,5010,0
20241007,174000,258355380,5010,5010,5010,5010,0
20241007,173900,258355380,5010,5010,5010,5010,0
20241007,173800,258355380,5010,5010,5010,5010,0
20241007,173700,258355380,5010,5010,5010,5010,0
20241007,173600,258355380,5010,5010,5010,5010,0
20241007,173500,258355380,5010,5010,5010,5010,411
20241007,173400,258355380,5010,5010,5010,5010,0
20241007,173300,258355380,5010,5010,5010,5010,0
20241007,173200,258355380,5010,5010,5010,5010,0
20241007,173100,258355380,5010,5010,5010,5010,0
20241007,173000,258355380,5010,5010,5010,5010,0
20241007,172900,258355380,5010,5010,5010,5010,0
20241007,172800,258355380,5010,5010,5010,5010,0
20241007,172700,258355380,5010,5010,5010,5010,0
20241007,172600,258355380,5010,5010,5010,5010,0
20241007,172500,258355380,5010,5010,5010,5010,0
20241007,172400,258355380,5010,5010,5010,5010,0
20241007,172300,258355380,5010,5010,5010,5010,0
20241007,172200,258355380,5010,5010,5010,5010,0
20241007,172100,258355380,5010,5010,5010,5010,0
20241007,172000,258355380,5010,5010,5010,5010,0
20241007,171900,258355380,5010,5010,5010,5010,0
20241007,171800,258355380,5010,5010,5010,5010,0
20241007,171700,258355380,5010,5010,5010,5010,0
20241007,171600,258355380,5010,5010,5010,5010,0
20241007,171500,258355380,5010,5010,5010,5010,0
20241007,171400,258355380,5010,5010,5010,5010,0
20241007,171300,258355380,5010,5010,5010,5010,0
20241007,171200,258355380,5010,5010,5010,5010,0
20241007,171100,258355380,5010,5010,5010,5010,0
20241007,171000,258355380,5010,5010,5010,5010,0
20241007,170900,258355380,5010,5010,5010,5010,0
20241007,170800,258355380,5010,5010,5010,5010,0
20241007,170700,258355380,5010,5010,5010,5010,0
20241007,170600,258355380,5010,5010,5010,5010,0
20241007,170500,258355380,5010,5010,5010,5010,411
20241007,170400,258355380,5010,5010,5010,5010,0
20241007,170300,258355380,5010,5010,5010,5010,0
20241007,170200,258355380,5010,5010,5010,5010,0
20241007,170100,258355380,5010,5010,5010,5010,0
20241007,170000,258355380,5010,5010,5010,5010,0
20241007,165900,258355380,5010,5010,5010,5010,0
20241007,165800,258355380,5010,5010,5010,5010,0
20241007,165700,258355380,5010,5010,5010,5010,0
20241007,165600,258355380,5010,5010,5010,5010,0
20241007,165500,258355380,5010,5010,5010,5010,0
20241007,165400,258355380,5010,5010,5010,5010,0
20241007,165300,258355380,5010,5010,5010,5010,0
20241007,165200,258355380,5010,5010,5010,5010,0
20241007,165100,258355380,5010,5010,5010,5010,0
20241007,165000,258355380,5010,5010,5010,5010,0
20241007,164900,258355380,5010,5010,5010,5010,0
20241007,164800,258355380,5010,5010,5010,5010,0
20241007,164700,258355380,5010,5010,5010,5010,0
20241007,164600,258355380,5010,5010,5010,5010,0
20241007,164500,258355380,5010,5010,5010,5010,0
20241007,164400,258355380,5010,5010,5010,5010,0
20241007,164300,258355380,5010,5010,5010,5010,0
20241007,164200,258355380,5010,5010,5010,5010,0
20241007,164100,258355380,5010,5010,5010,5010,0
20241007,164000,258355380,5010,5010,5010,5010,0
20241007,163900,258355380,5010,5010,5010,5010,0
20241007,163800,258355380,5010,5010,5010,5010,0
20241007,163700,258355380,5010,5010,5010,5010,0
20241007,163600,258355380,5010,5010,5010,5010,0
20241007,163500,258355380,5010,5010,5010,5010,411
20241007,163400,258355380,5010,5010,5010,5010,0
20241007,163300,258355380,5010,5010,5010,5010,0
20241007,163200,258355380,5010,5010,5010,5010,0
20241007,163100,258355380,5010,5010,5010,5010,0
20241007,163000,258355380,5010,5010,5010,5010,0
20241007,162900,258355380,5010,5010,5010,5010,0
20241007,162800,258355380,5010,5010,5010,5010,0
20241007,162700,258355380,5010,5010,5010,5010,0
20241007,162600,258355380,5010,5010,5010,5010,0
20241007,162500,258355380,5010,5010,5010,5010,0
20241007,162400,258355380,5010,5010,5010,5010,0
20241007,162300,258355380,5010,5010,5010,5010,0
20241007,162200,258355380,5010,5010,5010,5010,0
20241007,162100,258355380,5010,5010,5010,5010,0
20241007,162000,258355380,5010,5010,5010,5010,0
20241007,161900,258355380,5010,5010,5010,5010,0
20241007,161800,258355380,5010,5010,5010,5010,0
20241007,161700,258355380,5010,5010,5010,5010,0
20241007,161600,258355380,5010,5010,5010,5010,0
20241007,161500,258355380,5010,5010,5010,5010,0
20241007,161400,258355380,5010,5010,5010,5010,0
20241007,161300,258355380,5010,5010,5010,5010,0
20241007,161200,258355380,5010,5010,5010,5010,0
20241007,161100,258355380,5010,5010,5010,5010,0
20241007,161000,258355380,5010,5010,5010,5010,0
20241007,160900,258355380,5010,5010,5010,5010,0
20241007,160800,258355380,5010,5010,5010,5010,0
20241007,160700,258355380,5010,5010,5010,5010,0
20241007,160600,258355380,5010,5010,5010,5010,0
20241007,160500,258355380,5010,5010,5010,5010,411
20241007,160400,258355380,5010,5010,5010,5010,0
20241007,160300,258355380,5010,5010,5010,5010,0
20241007,160200,258355380,5010,5010,5010,5010,0
20241007,160100,258355380,5010,5010,5010,5010,0
20241007,160000,258355380,5010,5010,5010,5010,0
20241007,155900,258355380,5010,5010,5010,5010,0
20241007,155800,258355380,5010,5010,5010,5010,0
20241007,155700,258355380,5010,5010,5010,5010,0
20241007,155600,258355380,5010,5010,5010,5010,0
20241007,155500,258355380,5010,5010,5010,5010,0
20241007,155400,258355380,5010,5010,5010,5010,0
20241007,155300,258355380,5010,5010,5010,5010,0
20241007,155200,258355380,5010,5010,5010,5010,0
20241007,155100,258355380,5010,5010,5010,5010,0
20241007,155000,258355380,5010,5010,5010,5010,0
20241007,154900,258355380,5010,5010,5010,5010,0
20241007,154800,258355380,5010,5010,5010,5010,0
20241007,154700,258355380,5010,5010,5010,5010,0
20241007,154600,258355380,5010,5010,5010,5010,0
20241007,154500,258355380,5010,5010,5010,5010,0
20241007,154400,258355380,5010,5010,5010,5010,0
20241007,154300,258355380,5010,5010,5010,5010,0
20241007,154200,258355380,5010,5010,5010,5010,0
20241007,154100,258355380,5010,5010,5010,5010,0
20241007,154000,258355380,5010,5010,5010,5010,0
20241007,153900,258355380,5010,5010,5010,5010,0
20241007,153800,258355380,5010,5010,5010,5010,0
20241007,153700,258355380,5010,5010,5010,5010,0
20241007,153600,258355380,5010,5010,5010,5010,0
20241007,153500,258355380,5010,5010,5010,5010,411
20241007,153400,258355380,5010,5010,5010,5010,0
20241007,153300,258355380,5010,5010,5010,5010,0
20241007,153200,258355380,5010,5010,5010,5010,0
20241007,153100,258355380,5010,5010,5010,5010,0
20241007,153000,258355380,5010,5010,5010,5010,411
20241007,152900,256296270,5030,5030,5030,5030,0
20241007,152800,256296270,5030,5030,5030,5030,0
20241007,152700,256296270,5030,5030,5030,5030,0
20241007,152600,256296270,5030,5030,5030,5030,0
20241007,152500,256296270,5030,5030,5030,5030,0
20241007,152400,256296270,5030,5030,5030,5030,0
20241007,152300,256296270,5030,5030,5030,5030,0
20241007,152200,256296270,5030,5030,5030,5030,0
20241007,152100,256296270,5030,5030,5030,5030,0
20241007,152000,256296270,5030,5030,5030,5030,0
20241007,151900,256296270,5030,5030,5030,5030,57
20241007,151800,256009560,5030,5030,5030,5030,14
20241007,151700,255939140,5020,5020,5020,5020,0
20241007,151600,255939140,5020,5020,5020,5020,0
20241007,151500,255939140,5020,5020,5020,5020,0
20241007,151400,255939140,5020,5020,5020,5020,0
20241007,151300,255939140,5020,5020,5020,5020,0
20241007,151200,255939140,5020,5020,5020,5020,0
20241007,151100,255939140,5020,5020,5020,5020,0
20241007,151000,255939140,5020,5020,5020,5020,100
20241007,150900,255437140,5010,5010,5010,5010,0
20241007,150800,255437140,5010,5010,5010,5010,0
20241007,150700,255437140,5010,5010,5010,5010,0
20241007,150600,255437140,5010,5010,5010,5010,0
20241007,150500,255437140,5010,5010,5010,5010,0
20241007,150400,255437140,5010,5010,5010,5010,99
20241007,150300,254941150,5030,5030,5030,5030,25
20241007,150200,254815400,5030,5030,5030,5030,0
20241007,150100,254815400,5030,5030,5030,5030,0
20241007,150000,254815400,5030,5030,5030,5030,971
20241007,145900,249931270,5030,5030,5030,5030,363
20241007,145800,248105380,5030,5030,5030,5030,0
20241007,145700,248105380,5030,5030,5030,5030,50
20241007,145600,247853880,5030,5030,5030,5030,0
20241007,145500,247853880,5030,5030,5030,5030,0
20241007,145400,247853880,5030,5030,5030,5030,0
20241007,145300,247853880,5030,5030,5030,5030,0
20241007,145200,247853880,5030,5030,5030,5030,197
20241007,145100,246862970,5030,5030,5030,5030,0
20241007,145000,246862970,5030,5030,5030,5030,88
20241007,144900,246420330,5030,5030,5030,5030,83
20241007,144800,246002840,5030,5030,5030,5030,0
20241007,144700,246002840,5030,5030,5030,5030,0
20241007,144600,246002840,5030,5030,5030,5030,50
20241007,144500,245751340,5030,5030,5030,5030,0
20241007,144400,245751340,5030,5030,5030,5030,0
20241007,144300,245751340,5030,5030,5030,5030,0
20241007,144200,245751340,5030,5030,5030,5030,0
20241007,144100,245751340,5030,5030,5030,5030,0
20241007,144000,245751340,5030,5030,5030,5030,0
20241007,143900,245751340,5030,5030,5030,5030,0
20241007,143800,245751340,5030,5020,5030,5020,200
20241007,143700,244745370,5030,5030,5030,5030,0
20241007,143600,244745370,5030,5030,5030,5030,0
20241007,143500,244745370,5030,5030,5030,5030,0
20241007,143400,244745370,5030,5030,5030,5030,0
20241007,143300,244745370,5030,5030,5030,5030,0
20241007,143200,244745370,5030,5030,5030,5030,0
20241007,143100,244745370,5030,5030,5030,5030,0
20241007,143000,244745370,5030,5030,5030,5030,0
20241007,142900,244745370,5030,5030,5030,5030,0
20241007,142800,244745370,5030,5030,5030,5030,0
20241007,142700,244745370,5030,5030,5030,5030,0
20241007,142600,244745370,5030,5030,5030,5030,0
20241007,142500,244745370,5030,5030,5030,5030,0
20241007,142400,244745370,5030,5030,5030,5030,0
20241007,142300,244745370,5030,5030,5030,5030,30
20241007,142200,244594470,5030,5030,5030,5030,490
20241007,142100,242129770,5020,5020,5020,5020,50
20241007,142000,241878770,5000,5000,5000,5000,0
20241007,141900,241878770,5000,5000,5000,5000,0
20241007,141800,241878770,5000,5000,5000,5000,0
20241007,141700,241878770,5000,5000,5000,5000,4
20241007,141600,241858770,5000,5000,5000,5000,0
20241007,141500,241858770,5000,5000,5000,5000,0
20241007,141400,241858770,5000,5000,5000,5000,0
20241007,141300,241858770,5000,5000,5000,5000,0
20241007,141200,241858770,5000,5000,5000,5000,0
20241007,141100,241858770,5000,5000,5000,5000,0
20241007,141000,241858770,5000,5000,5000,5000,0
20241007,140900,241858770,5000,5000,5000,5000,0
20241007,140800,241858770,5000,5000,5000,5000,0
20241007,140700,241858770,5000,5000,5000,5000,0
20241007,140600,241858770,5000,5000,5000,5000,0
20241007,140500,241858770,5000,5000,5000,5000,0
20241007,140400,241858770,5000,5000,5000,5000,0
20241007,140300,241858770,5000,5000,5000,5000,0
20241007,140200,241858770,5000,5010,5010,5000,8300
20241007,140100,200353770,5020,5020,5020,5020,0
20241007,140000,200353770,5020,5020,5020,5020,0
20241007,135900,200353770,5020,5010,5020,5010,240
20241007,135800,199150970,5000,5000,5000,5000,0
20241007,135700,199150970,5000,5000,5000,5000,0
20241007,135600,199150970,5000,5000,5000,5000,98
20241007,135500,198660970,5000,5000,5000,5000,0
20241007,135400,198660970,5000,5000,5000,5000,0
20241007,135300,198660970,5000,5000,5000,5000,0
20241007,135200,198660970,5000,5010,5010,5000,500
20241007,135100,196158560,5020,5020,5020,5020,0
20241007,135000,196158560,5020,5020,5020,5020,1
20241007,134900,196153540,5020,5020,5020,5020,1
20241007,134800,196148520,5010,5010,5010,5010,0
20241007,134700,196148520,5010,5010,5010,5010,0
20241007,134600,196148520,5010,5010,5010,5010,0
20241007,134500,196148520,5010,5010,5010,5010,0
20241007,134400,196148520,5010,5010,5010,5010,0
20241007,134300,196148520,5010,5010,5010,5010,0
20241007,134200,196148520,5010,5010,5010,5010,0
20241007,134100,196148520,5010,5010,5010,5010,0
20241007,134000,196148520,5010,5010,5010,5010,0
20241007,133900,196148520,5010,5010,5010,5010,0
20241007,133800,196148520,5010,5010,5010,5010,0
20241007,133700,196148520,5010,5010,5010,5010,245
20241007,133600,194921070,5020,5020,5020,5020,500
20241007,133500,192411070,5020,5020,5020,5020,500
20241007,133400,189901070,5010,5010,5010,5010,92
20241007,133300,189440150,5010,5010,5010,5010,1980
20241007,133200,179520350,5010,5010,5010,5010,20
20241007,133100,179420150,5010,5020,5020,5010,500
20241007,133000,176915050,5020,5020,5020,5020,0
20241007,132900,176915050,5020,5020,5020,5020,0
20241007,132800,176915050,5020,5020,5020,5020,0
20241007,132700,176915050,5020,5020,5020,5020,0
20241007,132600,176915050,5020,5020,5020,5020,0
20241007,132500,176915050,5020,5020,5020,5020,235
20241007,132400,175735350,5020,5020,5020,5020,0
20241007,132300,175735350,5020,5020,5020,5020,0
20241007,132200,175735350,5020,5020,5020,5020,20
20241007,132100,175634950,5020,5020,5020,5020,0
20241007,132000,175634950,5020,5020,5020,5020,245
20241007,131900,174405050,5030,5030,5030,5030,0
20241007,131800,174405050,5030,5030,5030,5030,0
20241007,131700,174405050,5030,5030,5030,5030,0
20241007,131600,174405050,5030,5030,5030,5030,0
20241007,131500,174405050,5030,5030,5030,5030,0
20241007,131400,174405050,5030,5030,5030,5030,0
20241007,131300,174405050,5030,5030,5030,5030,0
20241007,131200,174405050,5030,5030,5030,5030,0
20241007,131100,174405050,5030,5030,5030,5030,0
20241007,131000,174405050,5030,5030,5030,5030,0
20241007,130900,174405050,5030,5030,5030,5030,0
20241007,130800,174405050,5030,5030,5030,5030,0
20241007,130700,174405050,5030,5030,5030,5030,0
20241007,130600,174405050,5030,5030,5030,5030,1
20241007,130500,174400020,5000,5000,5000,5000,0
20241007,130400,174400020,5000,5030,5030,5000,89
20241007,130300,173954930,5030,5030,5030,5030,0
20241007,130200,173954930,5030,5030,5030,5030,0
20241007,130100,173954930,5030,5030,5030,5030,0
20241007,130000,173954930,5030,5030,5030,5030,0
20241007,125900,173954930,5030,5030,5030,5030,0
20241007,125800,173954930,5030,5030,5030,5030,0
20241007,125700,173954930,5030,5030,5030,5030,0
20241007,125600,173954930,5030,5030,5030,5030,1
20241007,125500,173949900,5030,5000,5030,5000,41
20241007,125400,173743700,5030,5030,5030,5030,0
20241007,125300,173743700,5030,5030,5030,5030,0
20241007,125200,173743700,5030,5030,5030,5030,0
20241007,125100,173743700,5030,5030,5030,5030,0
20241007,125000,173743700,5030,5030,5030,5030,0
20241007,124900,173743700,5030,5030,5030,5030,0
20241007,124800,173743700,5030,5030,5030,5030,0
20241007,124700,173743700,5030,5030,5030,5030,0
20241007,124600,173743700,5030,5030,5030,5030,0
20241007,124500,173743700,5030,5030,5030,5030,4
20241007,124400,173723580,5040,5040,5040,5040,0
20241007,124300,173723580,5040,5040,5040,5040,0
20241007,124200,173723580,5040,5000,5040,4995,3684
20241007,124100,155306010,5030,5030,5030,5030,0
20241007,124000,155306010,5030,5030,5030,5030,0
20241007,123900,155306010,5030,5030,5030,5030,0
20241007,123800,155306010,5030,5020,5030,5000,1328
20241007,123700,148653300,5020,5020,5020,5020,0
20241007,123600,148653300,5020,5020,5020,5020,0
20241007,123500,148653300,5020,5020,5020,5020,100
20241007,123400,148151300,5020,5020,5020,5020,0
20241007,123300,148151300,5020,5020,5020,5020,0
20241007,123200,148151300,5020,5020,5020,5020,0
20241007,123100,148151300,5020,5020,5020,5020,0
20241007,123000,148151300,5020,5020,5020,5020,0
20241007,122900,148151300,5020,5020,5020,5020,2
20241007,122800,148141260,5030,5030,5030,5030,198
20241007,122700,147145320,5020,5020,5020,5020,0
20241007,122600,147145320,5020,5020,5020,5020,0
20241007,122500,147145320,5020,5020,5020,5020,0
20241007,122400,147145320,5020,5020,5020,5020,0
20241007,122300,147145320,5020,5020,5020,5020,485
20241007,122200,144710620,5030,5030,5030,5030,0
20241007,122100,144710620,5030,5020,5030,5020,101
20241007,122000,144203590,5030,5030,5030,5030,2
20241007,121900,144193530,5040,5040,5040,5040,0
20241007,121800,144193530,5040,5040,5040,5040,0
20241007,121700,144193530,5040,5040,5040,5040,0
20241007,121600,144193530,5040,5040,5040,5040,0
20241007,121500,144193530,5040,5040,5040,5040,1
20241007,121400,144188490,5030,5030,5030,5030,0
20241007,121300,144188490,5030,5030,5030,5030,0
20241007,121200,144188490,5030,5030,5030,5030,120
20241007,121100,143584890,5030,5030,5030,5030,0
20241007,121000,143584890,5030,5030,5030,5030,0
20241007,120900,143584890,5030,5030,5030,5030,0
20241007,120800,143584890,5030,5030,5030,5030,0
20241007,120700,143584890,5030,5030,5030,5030,0
20241007,120600,143584890,5030,5030,5030,5030,0
20241007,120500,143584890,5030,5030,5030,5030,0
20241007,120400,143584890,5030,5030,5030,5030,0
20241007,120300,143584890,5030,5030,5030,5030,0
20241007,120200,143584890,5030,5030,5030,5030,0
20241007,120100,143584890,5030,5030,5030,5030,0
20241007,120000,143584890,5030,5030,5030,5030,0
20241007,115900,143584890,5030,5030,5030,5030,0
20241007,115800,143584890,5030,5030,5030,5030,0
20241007,115700,143584890,5030,5020,5030,5020,2078
20241007,115600,133138580,5020,5020,5020,5020,0
20241007,115500,133138580,5020,5020,5020,5020,597
20241007,115400,130141640,5030,5030,5030,5030,0
20241007,115300,130141640,5030,5030,5030,5030,0
20241007,115200,130141640,5030,5030,5030,5030,0
20241007,115100,130141640,5030,5030,5030,5030,0
20241007,115000,130141640,5030,5030,5030,5030,0
20241007,114900,130141640,5030,5030,5030,5030,0
20241007,114800,130141640,5030,5030,5030,5030,0
20241007,114700,130141640,5030,5030,5030,5030,10
20241007,114600,130091340,5020,5020,5020,5020,0
20241007,114500,130091340,5020,5020,5020,5020,0
20241007,114400,130091340,5020,5020,5020,5020,0
20241007,114300,130091340,5020,5020,5020,5020,0
20241007,114200,130091340,5020,5020,5020,5020,0
20241007,114100,130091340,5020,5020,5020,5020,0
20241007,114000,130091340,5020,5020,5020,5020,0
20241007,113900,130091340,5020,5020,5020,5020,0
20241007,113800,130091340,5020,5020,5020,5020,0
20241007,113700,130091340,5020,5020,5020,5020,0
20241007,113600,130091340,5020,5020,5020,5020,0
20241007,113500,130091340,5020,5020,5020,5020,0
20241007,113400,130091340,5020,5020,5020,5020,0
20241007,113300,130091340,5020,5020,5020,5020,0
20241007,113200,130091340,5020,5020,5020,5020,1912
20241007,113100,120493100,5010,5010,5010,5010,0
20241007,113000,120493100,5010,5010,5010,5010,0
20241007,112900,120493100,5010,5010,5010,5010,0
20241007,112800,120493100,5010,5010,5010,5010,487
20241007,112700,118053230,5020,5020,5020,5020,0
20241007,112600,118053230,5020,5020,5020,5020,0
20241007,112500,118053230,5020,5020,5020,5020,0
20241007,112400,118053230,5020,5020,5020,5020,0
20241007,112300,118053230,5020,5020,5020,5020,0
20241007,112200,118053230,5020,5020,5020,5020,0
20241007,112100,118053230,5020,5020,5020,5020,2
20241007,112000,118043190,5020,5020,5020,5020,15
20241007,111900,117967890,5020,5020,5020,5020,0
20241007,111800,117967890,5020,5020,5020,5020,0
20241007,111700,117967890,5020,5020,5020,5020,0
20241007,111600,117967890,5020,5020,5020,5020,1
20241007,111500,117962870,5020,5020,5020,5020,0
20241007,111400,117962870,5020,5020,5020,5020,0
20241007,111300,117962870,5020,5020,5020,5020,0
20241007,111200,117962870,5020,5020,5020,5020,0
20241007,111100,117962870,5020,5020,5020,5020,0
20241007,111000,117962870,5020,5020,5020,5020,0
20241007,110900,117962870,5020,5020,5020,5020,0
20241007,110800,117962870,5020,5020,5020,5020,0
20241007,110700,117962870,5020,5020,5020,5020,0
20241007,110600,117962870,5020,5020,5020,5020,8
20241007,110500,117922710,5020,5020,5020,5020,0
20241007,110400,117922710,5020,5020,5020,5020,0
20241007,110300,117922710,5020,5020,5020,5020,27
20241007,110200,117787170,5020,5020,5020,5020,0
20241007,110100,117787170,5020,5020,5020,5020,0
20241007,110000,117787170,5020,5020,5020,5020,0
20241007,105900,117787170,5020,5020,5020,5020,5
20241007,105800,117762070,5010,5010,5010,5010,0
20241007,105700,117762070,5010,5010,5010,5010,0
20241007,105600,117762070,5010,5010,5010,5010,0
20241007,105500,117762070,5010,5010,5010,5010,10
20241007,105400,117711970,5010,5000,5010,5000,187
20241007,105300,116775140,5010,5010,5010,5010,1300
20241007,105200,110262140,5010,5010,5010,5010,500
20241007,105100,107757140,5010,5010,5010,5010,0
20241007,105000,107757140,5010,5010,5010,5010,231
20241007,104900,106599830,5010,5010,5010,5010,0
20241007,104800,106599830,5010,5020,5020,5010,2356
20241007,104700,94773210,5030,5030,5030,5030,371
20241007,104600,92907080,5030,5030,5030,5030,713
20241007,104500,89320690,5040,5040,5040,5040,0
20241007,104400,89320690,5040,5040,5040,5040,0
20241007,104300,89320690,5040,5040,5040,5040,1
20241007,104200,89315650,5040,5040,5040,5040,0
20241007,104100,89315650,5040,5040,5040,5040,0
20241007,104000,89315650,5040,5040,5040,5040,0
20241007,103900,89315650,5040,5040,5040,5040,0
20241007,103800,89315650,5040,5040,5040,5040,0
20241007,103700,89315650,5040,5040,5040,5040,0
20241007,103600,89315650,5040,5040,5040,5040,0
20241007,103500,89315650,5040,5040,5040,5040,0
20241007,103400,89315650,5040,5040,5040,5040,0
20241007,103300,89315650,5040,5040,5040,5040,0
20241007,103200,89315650,5040,5040,5040,5040,0
20241007,103100,89315650,5040,5040,5040,5040,0
20241007,103000,89315650,5040,5040,5040,5040,0
20241007,102900,89315650,5040,5040,5040,5040,0
20241007,102800,89315650,5040,5040,5040,5040,0
20241007,102700,89315650,5040,5040,5040,5040,1
20241007,102600,89310610,5040,5040,5040,5030,120
20241007,102500,88705910,5040,5040,5040,5040,0
20241007,102400,88705910,5040,5040,5040,5040,0
20241007,102300,88705910,5040,5040,5040,5040,0
20241007,102200,88705910,5040,5040,5040,5040,0
20241007,102100,88705910,5040,5040,5040,5040,0
20241007,102000,88705910,5040,5040,5040,5040,0
20241007,101900,88705910,5040,5040,5040,5040,0
20241007,101800,88705910,5040,5040,5040,5040,0
20241007,101700,88705910,5040,5040,5040,5040,0
20241007,101600,88705910,5040,5040,5040,5040,0
20241007,101500,88705910,5040,5040,5040,5040,1
20241007,101400,88700870,5060,5060,5060,5060,0
20241007,101300,88700870,5060,5060,5060,5060,0
20241007,101200,88700870,5060,5060,5060,5060,0
20241007,101100,88700870,5060,5060,5060,5060,0
20241007,101000,88700870,5060,5060,5060,5060,0
20241007,100900,88700870,5060,5060,5060,5060,0
20241007,100800,88700870,5060,5060,5060,5060,1
20241007,100700,88695810,5060,5060,5060,5060,0
20241007,100600,88695810,5060,5060,5060,5060,0
20241007,100500,88695810,5060,5060,5060,5060,0
20241007,100400,88695810,5060,5060,5060,5060,0
20241007,100300,88695810,5060,5040,5060,5030,253
20241007,100200,87421200,5040,5040,5040,5040,0
20241007,100100,87421200,5040,5040,5040,5040,0
20241007,100000,87421200,5040,5040,5040,5040,170
20241007,095900,86564400,5040,5050,5050,5040,39
20241007,095800,86367830,5060,5060,5060,5060,0
20241007,095700,86367830,5060,5060,5060,5060,79
20241007,095600,85968090,5060,5060,5060,5060,0
20241007,095500,85968090,5060,5060,5060,5060,1
20241007,095400,85963030,5050,5050,5050,5050,0
20241007,095300,85963030,5050,5050,5050,5050,0
20241007,095200,85963030,5050,5050,5050,5050,0
20241007,095100,85963030,5050,5050,5050,5050,1
20241007,095000,85957980,5030,5030,5030,5030,100
20241007,094900,85454980,5060,5060,5060,5060,0
20241007,094800,85454980,5060,5060,5060,5060,0
20241007,094700,85454980,5060,5060,5060,5060,0
20241007,094600,85454980,5060,5060,5060,5060,1
20241007,094500,85449920,5060,5060,5060,5060,1
20241007,094400,85444860,5020,5020,5020,5020,0
20241007,094300,85444860,5020,5020,5020,5020,0
20241007,094200,85444860,5020,5020,5020,5020,0
20241007,094100,85444860,5020,5020,5020,5020,0
20241007,094000,85444860,5020,5020,5020,5020,0
20241007,093900,85444860,5020,5020,5020,5020,0
20241007,093800,85444860,5020,5020,5020,5020,0
20241007,093700,85444860,5020,5020,5020,5020,207
20241007,093600,84405720,5020,5020,5020,5020,0
20241007,093500,84405720,5020,5020,5020,5020,0
20241007,093400,84405720,5020,5020,5020,5020,0
20241007,093300,84405720,5020,5020,5020,5020,0
20241007,093200,84405720,5020,5020,5020,5020,100
20241007,093100,83903720,5020,5030,5030,5020,2031
20241007,093000,73688490,5040,5050,5050,5040,61
20241007,092900,73380880,5050,5050,5050,5050,23
20241007,092800,73264730,5050,5050,5050,5050,0
20241007,092700,73264730,5050,5050,5050,5050,2
20241007,092600,73254630,5050,5060,5060,5050,215
20241007,092500,72168780,5060,5060,5060,5060,10
20241007,092400,72118180,5060,5060,5060,5060,0
20241007,092300,72118180,5060,5060,5060,5060,0
20241007,092200,72118180,5060,5060,5060,5060,38
20241007,092100,71925900,5060,5060,5060,5060,0
20241007,092000,71925900,5060,5060,5060,5060,0
20241007,091900,71925900,5060,5060,5060,5060,0
20241007,091800,71925900,5060,5060,5060,5060,218
20241007,091700,70822820,5060,5060,5060,5060,11
20241007,091600,70767160,5040,5050,5050,5040,210
20241007,091500,69706860,5050,5050,5050,5050,132
20241007,091400,69040260,5050,5050,5050,5050,0
20241007,091300,69040260,5050,5050,5050,5050,0
20241007,091200,69040260,5050,5050,5050,5050,286
20241007,091100,67595960,5050,5050,5050,5050,753
20241007,091000,63793310,5050,5050,5050,5050,349
20241007,090900,62030860,5060,5040,5060,5040,880
20241007,090800,57583980,5030,5030,5030,5030,260
20241007,090700,56276180,5030,5030,5030,5030,290
20241007,090600,54817480,5030,5040,5040,5030,868
20241007,090500,50442820,5030,5040,5040,5020,2133
20241007,090400,39693150,5040,5040,5040,5040,5603
20241007,090300,11454030,5040,5030,5040,5030,397
20241007,090200,9456450,5020,5010,5050,5010,166
20241007,090100,8621790,5020,5020,5020,5020,33
20241007,090000,8456130,5020,5050,5070,5020,1681