KissMeData/049550/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193900,53817645,4005,4005,4005,4005,18
20241007,193800,53817645,4005,4005,4005,4005,0
20241007,193700,53817645,4005,4005,4005,4005,0
20241007,193600,53817645,4005,4005,4005,4005,0
20241007,193500,53817645,4005,4005,4005,4005,0
20241007,193400,53817645,4005,4005,4005,4005,0
20241007,193300,53817645,4005,4005,4005,4005,0
20241007,193200,53817645,4005,4005,4005,4005,0
20241007,193100,53817645,4005,4005,4005,4005,0
20241007,193000,53817645,4005,4005,4005,4005,0
20241007,192900,53817645,4005,4005,4005,4005,0
20241007,192800,53817645,4005,4005,4005,4005,0
20241007,192700,53817645,4005,4005,4005,4005,0
20241007,192600,53817645,4005,4005,4005,4005,0
20241007,192500,53817645,4005,4005,4005,4005,0
20241007,192400,53817645,4005,4005,4005,4005,0
20241007,192300,53817645,4005,4005,4005,4005,0
20241007,192200,53817645,4005,4005,4005,4005,0
20241007,192100,53817645,4005,4005,4005,4005,0
20241007,192000,53817645,4005,4005,4005,4005,0
20241007,191900,53817645,4005,4005,4005,4005,0
20241007,191800,53817645,4005,4005,4005,4005,0
20241007,191700,53817645,4005,4005,4005,4005,0
20241007,191600,53817645,4005,4005,4005,4005,0
20241007,191500,53817645,4005,4005,4005,4005,0
20241007,191400,53817645,4005,4005,4005,4005,0
20241007,191300,53817645,4005,4005,4005,4005,0
20241007,191200,53817645,4005,4005,4005,4005,0
20241007,191100,53817645,4005,4005,4005,4005,0
20241007,191000,53817645,4005,4005,4005,4005,0
20241007,190900,53817645,4005,4005,4005,4005,18
20241007,190800,53817645,4005,4005,4005,4005,0
20241007,190700,53817645,4005,4005,4005,4005,0
20241007,190600,53817645,4005,4005,4005,4005,0
20241007,190500,53817645,4005,4005,4005,4005,0
20241007,190400,53817645,4005,4005,4005,4005,0
20241007,190300,53817645,4005,4005,4005,4005,0
20241007,190200,53817645,4005,4005,4005,4005,0
20241007,190100,53817645,4005,4005,4005,4005,0
20241007,190000,53817645,4005,4005,4005,4005,0
20241007,185900,53817645,4005,4005,4005,4005,0
20241007,185800,53817645,4005,4005,4005,4005,0
20241007,185700,53817645,4005,4005,4005,4005,0
20241007,185600,53817645,4005,4005,4005,4005,0
20241007,185500,53817645,4005,4005,4005,4005,0
20241007,185400,53817645,4005,4005,4005,4005,0
20241007,185300,53817645,4005,4005,4005,4005,0
20241007,185200,53817645,4005,4005,4005,4005,0
20241007,185100,53817645,4005,4005,4005,4005,0
20241007,185000,53817645,4005,4005,4005,4005,0
20241007,184900,53817645,4005,4005,4005,4005,0
20241007,184800,53817645,4005,4005,4005,4005,0
20241007,184700,53817645,4005,4005,4005,4005,0
20241007,184600,53817645,4005,4005,4005,4005,0
20241007,184500,53817645,4005,4005,4005,4005,0
20241007,184400,53817645,4005,4005,4005,4005,0
20241007,184300,53817645,4005,4005,4005,4005,0
20241007,184200,53817645,4005,4005,4005,4005,0
20241007,184100,53817645,4005,4005,4005,4005,0
20241007,184000,53817645,4005,4005,4005,4005,0
20241007,183900,53817645,4005,4005,4005,4005,18
20241007,183800,53817645,4005,4005,4005,4005,0
20241007,183700,53817645,4005,4005,4005,4005,0
20241007,183600,53817645,4005,4005,4005,4005,0
20241007,183500,53817645,4005,4005,4005,4005,0
20241007,183400,53817645,4005,4005,4005,4005,0
20241007,183300,53817645,4005,4005,4005,4005,0
20241007,183200,53817645,4005,4005,4005,4005,0
20241007,183100,53817645,4005,4005,4005,4005,0
20241007,183000,53817645,4005,4005,4005,4005,0
20241007,182900,53817645,4005,4005,4005,4005,0
20241007,182800,53817645,4005,4005,4005,4005,0
20241007,182700,53817645,4005,4005,4005,4005,0
20241007,182600,53817645,4005,4005,4005,4005,0
20241007,182500,53817645,4005,4005,4005,4005,0
20241007,182400,53817645,4005,4005,4005,4005,0
20241007,182300,53817645,4005,4005,4005,4005,0
20241007,182200,53817645,4005,4005,4005,4005,0
20241007,182100,53817645,4005,4005,4005,4005,0
20241007,182000,53817645,4005,4005,4005,4005,0
20241007,181900,53817645,4005,4005,4005,4005,0
20241007,181800,53817645,4005,4005,4005,4005,0
20241007,181700,53817645,4005,4005,4005,4005,0
20241007,181600,53817645,4005,4005,4005,4005,0
20241007,181500,53817645,4005,4005,4005,4005,0
20241007,181400,53817645,4005,4005,4005,4005,0
20241007,181300,53817645,4005,4005,4005,4005,0
20241007,181200,53817645,4005,4005,4005,4005,0
20241007,181100,53817645,4005,4005,4005,4005,0
20241007,181000,53817645,4005,4005,4005,4005,0
20241007,180900,53817645,4005,4005,4005,4005,18
20241007,180800,53817645,4005,4005,4005,4005,0
20241007,180700,53817645,4005,4005,4005,4005,0
20241007,180600,53817645,4005,4005,4005,4005,0
20241007,180500,53817645,4005,4005,4005,4005,0
20241007,180400,53817645,4005,4005,4005,4005,0
20241007,180300,53817645,4005,4005,4005,4005,0
20241007,180200,53817645,4005,4005,4005,4005,0
20241007,180100,53817645,4005,4005,4005,4005,0
20241007,180000,53817645,4005,4005,4005,4005,0
20241007,175900,53817645,4005,4005,4005,4005,0
20241007,175800,53817645,4005,4005,4005,4005,0
20241007,175700,53817645,4005,4005,4005,4005,0
20241007,175600,53817645,4005,4005,4005,4005,0
20241007,175500,53817645,4005,4005,4005,4005,0
20241007,175400,53817645,4005,4005,4005,4005,0
20241007,175300,53817645,4005,4005,4005,4005,0
20241007,175200,53817645,4005,4005,4005,4005,0
20241007,175100,53817645,4005,4005,4005,4005,0
20241007,175000,53817645,4005,4005,4005,4005,0
20241007,174900,53817645,4005,4005,4005,4005,0
20241007,174800,53817645,4005,4005,4005,4005,0
20241007,174700,53817645,4005,4005,4005,4005,0
20241007,174600,53817645,4005,4005,4005,4005,0
20241007,174500,53817645,4005,4005,4005,4005,0
20241007,174400,53817645,4005,4005,4005,4005,0
20241007,174300,53817645,4005,4005,4005,4005,0
20241007,174200,53817645,4005,4005,4005,4005,0
20241007,174100,53817645,4005,4005,4005,4005,0
20241007,174000,53817645,4005,4005,4005,4005,0
20241007,173900,53817645,4005,4005,4005,4005,18
20241007,173800,53817645,4005,4005,4005,4005,0
20241007,173700,53817645,4005,4005,4005,4005,0
20241007,173600,53817645,4005,4005,4005,4005,0
20241007,173500,53817645,4005,4005,4005,4005,0
20241007,173400,53817645,4005,4005,4005,4005,0
20241007,173300,53817645,4005,4005,4005,4005,0
20241007,173200,53817645,4005,4005,4005,4005,0
20241007,173100,53817645,4005,4005,4005,4005,0
20241007,173000,53817645,4005,4005,4005,4005,0
20241007,172900,53817645,4005,4005,4005,4005,0
20241007,172800,53817645,4005,4005,4005,4005,0
20241007,172700,53817645,4005,4005,4005,4005,0
20241007,172600,53817645,4005,4005,4005,4005,0
20241007,172500,53817645,4005,4005,4005,4005,0
20241007,172400,53817645,4005,4005,4005,4005,0
20241007,172300,53817645,4005,4005,4005,4005,0
20241007,172200,53817645,4005,4005,4005,4005,0
20241007,172100,53817645,4005,4005,4005,4005,0
20241007,172000,53817645,4005,4005,4005,4005,0
20241007,171900,53817645,4005,4005,4005,4005,0
20241007,171800,53817645,4005,4005,4005,4005,0
20241007,171700,53817645,4005,4005,4005,4005,0
20241007,171600,53817645,4005,4005,4005,4005,0
20241007,171500,53817645,4005,4005,4005,4005,0
20241007,171400,53817645,4005,4005,4005,4005,0
20241007,171300,53817645,4005,4005,4005,4005,0
20241007,171200,53817645,4005,4005,4005,4005,0
20241007,171100,53817645,4005,4005,4005,4005,0
20241007,171000,53817645,4005,4005,4005,4005,0
20241007,170900,53817645,4005,4005,4005,4005,18
20241007,170800,53817645,4005,4005,4005,4005,0
20241007,170700,53817645,4005,4005,4005,4005,0
20241007,170600,53817645,4005,4005,4005,4005,0
20241007,170500,53817645,4005,4005,4005,4005,0
20241007,170400,53817645,4005,4005,4005,4005,0
20241007,170300,53817645,4005,4005,4005,4005,0
20241007,170200,53817645,4005,4005,4005,4005,0
20241007,170100,53817645,4005,4005,4005,4005,0
20241007,170000,53817645,4005,4005,4005,4005,0
20241007,165900,53817645,4005,4005,4005,4005,0
20241007,165800,53817645,4005,4005,4005,4005,0
20241007,165700,53817645,4005,4005,4005,4005,0
20241007,165600,53817645,4005,4005,4005,4005,0
20241007,165500,53817645,4005,4005,4005,4005,0
20241007,165400,53817645,4005,4005,4005,4005,0
20241007,165300,53817645,4005,4005,4005,4005,0
20241007,165200,53817645,4005,4005,4005,4005,0
20241007,165100,53817645,4005,4005,4005,4005,0
20241007,165000,53817645,4005,4005,4005,4005,0
20241007,164900,53817645,4005,4005,4005,4005,0
20241007,164800,53817645,4005,4005,4005,4005,0
20241007,164700,53817645,4005,4005,4005,4005,0
20241007,164600,53817645,4005,4005,4005,4005,0
20241007,164500,53817645,4005,4005,4005,4005,0
20241007,164400,53817645,4005,4005,4005,4005,0
20241007,164300,53817645,4005,4005,4005,4005,0
20241007,164200,53817645,4005,4005,4005,4005,0
20241007,164100,53817645,4005,4005,4005,4005,0
20241007,164000,53817645,4005,4005,4005,4005,0
20241007,163900,53817645,4005,4005,4005,4005,18
20241007,163800,53817645,4005,4005,4005,4005,0
20241007,163700,53817645,4005,4005,4005,4005,0
20241007,163600,53817645,4005,4005,4005,4005,0
20241007,163500,53817645,4005,4005,4005,4005,0
20241007,163400,53817645,4005,4005,4005,4005,0
20241007,163300,53817645,4005,4005,4005,4005,0
20241007,163200,53817645,4005,4005,4005,4005,0
20241007,163100,53817645,4005,4005,4005,4005,0
20241007,163000,53817645,4005,4005,4005,4005,0
20241007,162900,53817645,4005,4005,4005,4005,0
20241007,162800,53817645,4005,4005,4005,4005,0
20241007,162700,53817645,4005,4005,4005,4005,0
20241007,162600,53817645,4005,4005,4005,4005,0
20241007,162500,53817645,4005,4005,4005,4005,0
20241007,162400,53817645,4005,4005,4005,4005,0
20241007,162300,53817645,4005,4005,4005,4005,0
20241007,162200,53817645,4005,4005,4005,4005,0
20241007,162100,53817645,4005,4005,4005,4005,0
20241007,162000,53817645,4005,4005,4005,4005,0
20241007,161900,53817645,4005,4005,4005,4005,0
20241007,161800,53817645,4005,4005,4005,4005,0
20241007,161700,53817645,4005,4005,4005,4005,0
20241007,161600,53817645,4005,4005,4005,4005,0
20241007,161500,53817645,4005,4005,4005,4005,0
20241007,161400,53817645,4005,4005,4005,4005,0
20241007,161300,53817645,4005,4005,4005,4005,0
20241007,161200,53817645,4005,4005,4005,4005,0
20241007,161100,53817645,4005,4005,4005,4005,0
20241007,161000,53817645,4005,4005,4005,4005,0
20241007,160900,53817645,4005,4005,4005,4005,18
20241007,160800,53817645,4005,4005,4005,4005,0
20241007,160700,53817645,4005,4005,4005,4005,0
20241007,160600,53817645,4005,4005,4005,4005,0
20241007,160500,53817645,4005,4005,4005,4005,0
20241007,160400,53817645,4005,4005,4005,4005,0
20241007,160300,53817645,4005,4005,4005,4005,0
20241007,160200,53817645,4005,4005,4005,4005,0
20241007,160100,53817645,4005,4005,4005,4005,0
20241007,160000,53817645,4005,4005,4005,4005,0
20241007,155900,53817645,4005,4005,4005,4005,0
20241007,155800,53817645,4005,4005,4005,4005,0
20241007,155700,53817645,4005,4005,4005,4005,0
20241007,155600,53817645,4005,4005,4005,4005,0
20241007,155500,53817645,4005,4005,4005,4005,0
20241007,155400,53817645,4005,4005,4005,4005,0
20241007,155300,53817645,4005,4005,4005,4005,0
20241007,155200,53817645,4005,4005,4005,4005,0
20241007,155100,53817645,4005,4005,4005,4005,0
20241007,155000,53817645,4005,4005,4005,4005,0
20241007,154900,53817645,4005,4005,4005,4005,0
20241007,154800,53817645,4005,4005,4005,4005,0
20241007,154700,53817645,4005,4005,4005,4005,0
20241007,154600,53817645,4005,4005,4005,4005,0
20241007,154500,53817645,4005,4005,4005,4005,0
20241007,154400,53817645,4005,4005,4005,4005,0
20241007,154300,53817645,4005,4005,4005,4005,0
20241007,154200,53817645,4005,4005,4005,4005,0
20241007,154100,53817645,4005,4005,4005,4005,0
20241007,154000,53817645,4005,4005,4005,4005,0
20241007,153900,53817645,4005,4005,4005,4005,18
20241007,153800,53817645,4005,4005,4005,4005,0
20241007,153700,53817645,4005,4005,4005,4005,0
20241007,153600,53817645,4005,4005,4005,4005,0
20241007,153500,53817645,4005,4005,4005,4005,0
20241007,153400,53817645,4005,4005,4005,4005,0
20241007,153300,53817645,4005,4005,4005,4005,0
20241007,153200,53817645,4005,4005,4005,4005,0
20241007,153100,53817645,4005,4005,4005,4005,0
20241007,153000,53817645,4005,4005,4005,4005,18
20241007,152900,53745555,4030,4030,4030,4030,0
20241007,152800,53745555,4030,4030,4030,4030,0
20241007,152700,53745555,4030,4030,4030,4030,0
20241007,152600,53745555,4030,4030,4030,4030,0
20241007,152500,53745555,4030,4030,4030,4030,0
20241007,152400,53745555,4030,4030,4030,4030,0
20241007,152300,53745555,4030,4030,4030,4030,0
20241007,152200,53745555,4030,4030,4030,4030,0
20241007,152100,53745555,4030,4030,4030,4030,0
20241007,152000,53745555,4030,4030,4030,4030,0
20241007,151900,53745555,4030,4030,4030,4030,0
20241007,151800,53745555,4030,4030,4030,4030,0
20241007,151700,53745555,4030,4030,4030,4030,0
20241007,151600,53745555,4030,4030,4030,4030,0
20241007,151500,53745555,4030,4030,4030,4030,0
20241007,151400,53745555,4030,4030,4030,4030,0
20241007,151300,53745555,4030,4030,4030,4030,0
20241007,151200,53745555,4030,4030,4030,4030,0
20241007,151100,53745555,4030,4030,4030,4030,0
20241007,151000,53745555,4030,4030,4030,4030,0
20241007,150900,53745555,4030,4030,4030,4030,0
20241007,150800,53745555,4030,4030,4030,4030,0
20241007,150700,53745555,4030,4030,4030,4030,0
20241007,150600,53745555,4030,4030,4030,4030,0
20241007,150500,53745555,4030,4030,4030,4030,0
20241007,150400,53745555,4030,4030,4030,4030,0
20241007,150300,53745555,4030,4030,4030,4030,0
20241007,150200,53745555,4030,4030,4030,4030,0
20241007,150100,53745555,4030,4030,4030,4030,0
20241007,150000,53745555,4030,4030,4030,4030,0
20241007,145900,53745555,4030,4030,4030,4030,0
20241007,145800,53745555,4030,4030,4030,4030,0
20241007,145700,53745555,4030,4030,4030,4030,0
20241007,145600,53745555,4030,4030,4030,4030,0
20241007,145500,53745555,4030,4030,4030,4030,0
20241007,145400,53745555,4030,4030,4030,4030,0
20241007,145300,53745555,4030,4030,4030,4030,0
20241007,145200,53745555,4030,4030,4030,4030,0
20241007,145100,53745555,4030,4030,4030,4030,0
20241007,145000,53745555,4030,4030,4030,4030,0
20241007,144900,53745555,4030,4030,4030,4030,0
20241007,144800,53745555,4030,4030,4030,4030,0
20241007,144700,53745555,4030,4030,4030,4030,0
20241007,144600,53745555,4030,4030,4030,4030,0
20241007,144500,53745555,4030,4030,4030,4030,0
20241007,144400,53745555,4030,4030,4030,4030,0
20241007,144300,53745555,4030,4030,4030,4030,0
20241007,144200,53745555,4030,4030,4030,4030,0
20241007,144100,53745555,4030,4030,4030,4030,0
20241007,144000,53745555,4030,4030,4030,4030,0
20241007,143900,53745555,4030,4030,4030,4030,0
20241007,143800,53745555,4030,4030,4030,4030,0
20241007,143700,53745555,4030,4030,4030,4030,0
20241007,143600,53745555,4030,4030,4030,4030,0
20241007,143500,53745555,4030,4030,4030,4030,0
20241007,143400,53745555,4030,4030,4030,4030,0
20241007,143300,53745555,4030,4020,4030,4020,30
20241007,143200,53624675,4030,4030,4030,4030,0
20241007,143100,53624675,4030,4030,4030,4030,0
20241007,143000,53624675,4030,4030,4030,4030,0
20241007,142900,53624675,4030,4030,4030,4030,0
20241007,142800,53624675,4030,4030,4030,4030,0
20241007,142700,53624675,4030,4030,4030,4030,0
20241007,142600,53624675,4030,4030,4030,4030,0
20241007,142500,53624675,4030,4030,4030,4030,0
20241007,142400,53624675,4030,4030,4030,4030,0
20241007,142300,53624675,4030,4030,4030,4030,0
20241007,142200,53624675,4030,4030,4030,4030,0
20241007,142100,53624675,4030,4030,4030,4030,0
20241007,142000,53624675,4030,4030,4030,4030,0
20241007,141900,53624675,4030,4030,4030,4030,0
20241007,141800,53624675,4030,3995,4030,3995,100
20241007,141700,53224030,3995,3995,3995,3995,0
20241007,141600,53224030,3995,3995,3995,3995,0
20241007,141500,53224030,3995,3995,3995,3995,0
20241007,141400,53224030,3995,3995,3995,3995,0
20241007,141300,53224030,3995,3995,3995,3995,0
20241007,141200,53224030,3995,3995,3995,3995,0
20241007,141100,53224030,3995,3995,3995,3995,0
20241007,141000,53224030,3995,3995,3995,3995,0
20241007,140900,53224030,3995,3995,3995,3995,3
20241007,140800,53212045,3995,3995,3995,3995,0
20241007,140700,53212045,3995,3995,3995,3995,0
20241007,140600,53212045,3995,3995,3995,3995,0
20241007,140500,53212045,3995,3995,3995,3995,0
20241007,140400,53212045,3995,3995,3995,3995,0
20241007,140300,53212045,3995,3995,3995,3995,0
20241007,140200,53212045,3995,3995,3995,3995,0
20241007,140100,53212045,3995,3995,3995,3995,0
20241007,140000,53212045,3995,3995,3995,3995,0
20241007,135900,53212045,3995,3995,3995,3995,0
20241007,135800,53212045,3995,3995,3995,3995,0
20241007,135700,53212045,3995,3995,3995,3995,0
20241007,135600,53212045,3995,3995,3995,3995,0
20241007,135500,53212045,3995,3995,3995,3995,0
20241007,135400,53212045,3995,3995,3995,3995,0
20241007,135300,53212045,3995,3995,3995,3995,0
20241007,135200,53212045,3995,3995,3995,3995,0
20241007,135100,53212045,3995,3995,3995,3995,2
20241007,135000,53204055,4000,4000,4000,4000,0
20241007,134900,53204055,4000,4000,4000,4000,0
20241007,134800,53204055,4000,4000,4000,4000,0
20241007,134700,53204055,4000,4000,4000,4000,1
20241007,134600,53200055,4000,4000,4000,4000,0
20241007,134500,53200055,4000,4000,4000,4000,0
20241007,134400,53200055,4000,3960,4000,3960,48
20241007,134300,53008250,3955,3955,3955,3955,5
20241007,134200,52988475,3955,3955,3955,3955,5
20241007,134100,52968700,3955,3955,3955,3955,0
20241007,134000,52968700,3955,3955,3955,3955,0
20241007,133900,52968700,3955,3955,3955,3955,0
20241007,133800,52968700,3955,3955,3955,3955,0
20241007,133700,52968700,3955,3955,3955,3955,0
20241007,133600,52968700,3955,3955,3955,3955,0
20241007,133500,52968700,3955,3955,3955,3955,0
20241007,133400,52968700,3955,3955,3955,3955,2
20241007,133300,52960790,3945,3945,3945,3945,0
20241007,133200,52960790,3945,3945,3945,3945,0
20241007,133100,52960790,3945,3945,3945,3945,0
20241007,133000,52960790,3945,3945,3945,3945,0
20241007,132900,52960790,3945,3945,3945,3945,0
20241007,132800,52960790,3945,3945,3945,3945,0
20241007,132700,52960790,3945,3945,3945,3945,0
20241007,132600,52960790,3945,3945,3945,3945,0
20241007,132500,52960790,3945,3945,3945,3945,0
20241007,132400,52960790,3945,3945,3945,3945,0
20241007,132300,52960790,3945,3945,3945,3945,0
20241007,132200,52960790,3945,3945,3945,3945,0
20241007,132100,52960790,3945,3945,3945,3945,0
20241007,132000,52960790,3945,3945,3945,3945,0
20241007,131900,52960790,3945,3945,3945,3945,386
20241007,131800,51438020,3950,3950,3950,3950,63
20241007,131700,51189170,3950,3950,3950,3950,30
20241007,131600,51070670,3950,3950,3950,3950,2000
20241007,131500,43170670,3950,3950,3950,3950,8
20241007,131400,43139070,3950,3950,3950,3950,6
20241007,131300,43115370,3950,3950,3950,3950,0
20241007,131200,43115370,3950,3950,3950,3950,6
20241007,131100,43091670,3950,3950,3950,3950,2
20241007,131000,43083770,3950,3950,3950,3950,0
20241007,130900,43083770,3950,3950,3950,3950,3
20241007,130800,43071920,3945,3945,3945,3945,1
20241007,130700,43067975,3950,3950,3950,3950,4
20241007,130600,43052175,3950,3950,3950,3950,0
20241007,130500,43052175,3950,3950,3950,3950,8
20241007,130400,43020575,3950,3950,3950,3950,0
20241007,130300,43020575,3950,3950,3950,3950,1
20241007,130200,43016625,3945,3950,3950,3945,4
20241007,130100,43000830,3950,3950,3950,3950,0
20241007,130000,43000830,3950,3950,3950,3950,0
20241007,125900,43000830,3950,3950,3950,3950,0
20241007,125800,43000830,3950,3950,3950,3950,0
20241007,125700,43000830,3950,3950,3950,3950,0
20241007,125600,43000830,3950,3950,3950,3950,5
20241007,125500,42981080,3950,3950,3950,3950,0
20241007,125400,42981080,3950,3950,3950,3950,10
20241007,125300,42941580,3950,3950,3950,3950,0
20241007,125200,42941580,3950,3950,3950,3950,5
20241007,125100,42921830,3950,3950,3950,3950,1
20241007,125000,42917880,3950,3950,3950,3950,0
20241007,124900,42917880,3950,3950,3950,3950,0
20241007,124800,42917880,3950,3950,3950,3950,10
20241007,124700,42878380,3950,3950,3950,3950,5
20241007,124600,42858630,3950,3950,3950,3950,0
20241007,124500,42858630,3950,3950,3950,3950,0
20241007,124400,42858630,3950,3950,3950,3950,0
20241007,124300,42858630,3950,3950,3950,3950,0
20241007,124200,42858630,3950,3950,3950,3950,0
20241007,124100,42858630,3950,3950,3950,3950,5
20241007,124000,42838880,3950,3950,3950,3950,0
20241007,123900,42838880,3950,3950,3950,3950,0
20241007,123800,42838880,3950,3950,3950,3950,0
20241007,123700,42838880,3950,3950,3950,3950,5
20241007,123600,42819130,3950,3950,3950,3950,0
20241007,123500,42819130,3950,3950,3950,3950,10
20241007,123400,42779630,3950,3950,3950,3950,3
20241007,123300,42767780,3950,3950,3950,3950,0
20241007,123200,42767780,3950,3950,3950,3950,0
20241007,123100,42767780,3950,3950,3950,3950,0
20241007,123000,42767780,3950,3950,3950,3950,5
20241007,122900,42748030,3950,3950,3950,3950,0
20241007,122800,42748030,3950,3950,3950,3950,2006
20241007,122700,34824330,3950,3950,3950,3950,0
20241007,122600,34824330,3950,3950,3950,3950,0
20241007,122500,34824330,3950,3950,3950,3950,0
20241007,122400,34824330,3950,3950,3950,3950,0
20241007,122300,34824330,3950,3950,3950,3950,0
20241007,122200,34824330,3950,3950,3950,3950,0
20241007,122100,34824330,3950,3950,3950,3950,0
20241007,122000,34824330,3950,3950,3950,3950,1
20241007,121900,34820380,3950,3950,3950,3950,0
20241007,121800,34820380,3950,3950,3950,3950,0
20241007,121700,34820380,3950,3950,3950,3950,0
20241007,121600,34820380,3950,3950,3950,3950,0
20241007,121500,34820380,3950,3950,3950,3950,0
20241007,121400,34820380,3950,3950,3950,3950,0
20241007,121300,34820380,3950,3950,3950,3950,0
20241007,121200,34820380,3950,3950,3950,3950,1
20241007,121100,34816430,3950,3950,3950,3950,0
20241007,121000,34816430,3950,3950,3950,3950,0
20241007,120900,34816430,3950,3950,3950,3950,0
20241007,120800,34816430,3950,3950,3950,3950,0
20241007,120700,34816430,3950,3950,3950,3950,0
20241007,120600,34816430,3950,3950,3950,3950,0
20241007,120500,34816430,3950,3950,3950,3950,0
20241007,120400,34816430,3950,3950,3950,3950,5
20241007,120300,34796680,3950,3950,3950,3950,0
20241007,120200,34796680,3950,3950,3950,3950,0
20241007,120100,34796680,3950,3950,3950,3950,5
20241007,120000,34776930,3950,3950,3950,3950,5
20241007,115900,34757180,3950,3950,3950,3950,11
20241007,115800,34713730,3950,3950,3950,3950,0
20241007,115700,34713730,3950,3950,3950,3950,0
20241007,115600,34713730,3950,3950,3950,3950,100
20241007,115500,34318730,3950,3950,3950,3950,0
20241007,115400,34318730,3950,3950,3950,3950,5
20241007,115300,34298980,3950,3950,3950,3950,0
20241007,115200,34298980,3950,3950,3950,3950,0
20241007,115100,34298980,3950,3950,3950,3950,0
20241007,115000,34298980,3950,3950,3950,3950,5
20241007,114900,34279230,3950,3950,3950,3950,0
20241007,114800,34279230,3950,3950,3950,3950,0
20241007,114700,34279230,3950,3950,3950,3950,0
20241007,114600,34279230,3950,3950,3950,3950,0
20241007,114500,34279230,3950,3950,3950,3950,104
20241007,114400,33868430,3950,3950,3950,3950,0
20241007,114300,33868430,3950,3950,3950,3950,0
20241007,114200,33868430,3950,3950,3950,3950,0
20241007,114100,33868430,3950,3950,3950,3950,100
20241007,114000,33473430,3950,3950,3950,3950,0
20241007,113900,33473430,3950,3950,3950,3950,0
20241007,113800,33473430,3950,3950,3950,3950,0
20241007,113700,33473430,3950,3950,3950,3950,0
20241007,113600,33473430,3950,3950,3950,3950,0
20241007,113500,33473430,3950,3950,3950,3950,0
20241007,113400,33473430,3950,3950,3950,3950,0
20241007,113300,33473430,3950,3950,3950,3950,0
20241007,113200,33473430,3950,3950,3950,3950,0
20241007,113100,33473430,3950,3950,3950,3950,0
20241007,113000,33473430,3950,3950,3950,3950,0
20241007,112900,33473430,3950,3950,3950,3950,0
20241007,112800,33473430,3950,3950,3950,3950,0
20241007,112700,33473430,3950,3950,3950,3950,0
20241007,112600,33473430,3950,3950,3950,3950,0
20241007,112500,33473430,3950,3950,3950,3950,0
20241007,112400,33473430,3950,3950,3950,3950,5
20241007,112300,33453680,3950,3950,3950,3950,0
20241007,112200,33453680,3950,3950,3950,3950,0
20241007,112100,33453680,3950,3950,3950,3950,0
20241007,112000,33453680,3950,3950,3950,3950,0
20241007,111900,33453680,3950,3950,3950,3950,0
20241007,111800,33453680,3950,3950,3950,3950,5
20241007,111700,33433930,3950,3950,3950,3950,0
20241007,111600,33433930,3950,3950,3950,3950,0
20241007,111500,33433930,3950,3950,3950,3950,55
20241007,111400,33216680,3950,3950,3950,3950,2
20241007,111300,33208780,3950,3950,3950,3950,5
20241007,111200,33189030,3950,3950,3950,3950,0
20241007,111100,33189030,3950,3950,3950,3950,122
20241007,111000,32707130,3950,3950,3950,3950,25
20241007,110900,32608380,3950,3950,3950,3950,0
20241007,110800,32608380,3950,3950,3950,3950,0
20241007,110700,32608380,3950,3950,3950,3950,2
20241007,110600,32600480,3950,3950,3950,3950,1009
20241007,110500,28614930,3950,3955,3955,3950,1041
20241007,110400,24501465,3950,3955,3955,3950,240
20241007,110300,23552665,4000,4000,4000,4000,0
20241007,110200,23552665,4000,4000,4000,4000,0
20241007,110100,23552665,4000,4000,4000,4000,0
20241007,110000,23552665,4000,4000,4000,4000,0
20241007,105900,23552665,4000,4000,4000,4000,0
20241007,105800,23552665,4000,4000,4000,4000,1
20241007,105700,23548665,4000,4000,4000,4000,0
20241007,105600,23548665,4000,4000,4000,4000,0
20241007,105500,23548665,4000,4000,4000,4000,0
20241007,105400,23548665,4000,4000,4000,4000,10
20241007,105300,23508665,4000,4000,4000,4000,0
20241007,105200,23508665,4000,4000,4000,4000,0
20241007,105100,23508665,4000,4000,4000,4000,2500
20241007,105000,13508665,4000,4000,4000,4000,1
20241007,104900,13504665,4000,4000,4000,4000,0
20241007,104800,13504665,4000,4000,4000,4000,0
20241007,104700,13504665,4000,4000,4000,4000,0
20241007,104600,13504665,4000,4000,4000,4000,0
20241007,104500,13504665,4000,4000,4000,4000,0
20241007,104400,13504665,4000,4000,4000,4000,100
20241007,104300,13104665,4000,4000,4000,4000,0
20241007,104200,13104665,4000,4000,4000,4000,0
20241007,104100,13104665,4000,4000,4000,4000,1502
20241007,104000,7096665,4000,4000,4000,4000,0
20241007,103900,7096665,4000,4000,4000,4000,1500
20241007,103800,1096665,3950,3950,3950,3950,0
20241007,103700,1096665,3950,3950,3950,3950,0
20241007,103600,1096665,3950,3950,3950,3950,0
20241007,103500,1096665,3950,3950,3950,3950,0
20241007,103400,1096665,3950,3950,3950,3950,0
20241007,103300,1096665,3950,3950,3950,3950,0
20241007,103200,1096665,3950,3950,3950,3950,0
20241007,103100,1096665,3950,3950,3950,3950,0
20241007,103000,1096665,3950,3950,3950,3950,0
20241007,102900,1096665,3950,3950,3950,3950,0
20241007,102800,1096665,3950,3950,3950,3950,0
20241007,102700,1096665,3950,3950,3950,3950,0
20241007,102600,1096665,3950,3950,3950,3950,0
20241007,102500,1096665,3950,3950,3950,3950,0
20241007,102400,1096665,3950,3950,3950,3950,0
20241007,102300,1096665,3950,3950,3950,3950,0
20241007,102200,1096665,3950,3950,3950,3950,0
20241007,102100,1096665,3950,3950,3950,3950,0
20241007,102000,1096665,3950,3950,3950,3950,0
20241007,101900,1096665,3950,3950,3950,3950,0
20241007,101800,1096665,3950,3950,3950,3950,0
20241007,101700,1096665,3950,3955,3955,3950,50
20241007,101600,899135,4040,4040,4040,4040,0
20241007,101500,899135,4040,4040,4040,4040,0
20241007,101400,899135,4040,4040,4040,4040,0
20241007,101300,899135,4040,4040,4040,4040,0
20241007,101200,899135,4040,4040,4040,4040,0
20241007,101100,899135,4040,4040,4040,4040,0
20241007,101000,899135,4040,4040,4040,4040,0
20241007,100900,899135,4040,4040,4040,4040,0
20241007,100800,899135,4040,4040,4040,4040,0
20241007,100700,899135,4040,4040,4040,4040,0
20241007,100600,899135,4040,4040,4040,4040,0
20241007,100500,899135,4040,4040,4040,4040,0
20241007,100400,899135,4040,4020,4040,4020,8
20241007,100300,866865,4040,4040,4040,4040,0
20241007,100200,866865,4040,4040,4040,4040,0
20241007,100100,866865,4040,4040,4040,4040,0
20241007,100000,866865,4040,4040,4040,4040,0
20241007,095900,866865,4040,4040,4040,4040,1
20241007,095800,862825,3955,3955,3955,3955,0
20241007,095700,862825,3955,3955,3955,3950,74
20241007,095600,570290,4030,4030,4030,4030,0
20241007,095500,570290,4030,4030,4030,4030,0
20241007,095400,570290,4030,4030,4030,4030,0
20241007,095300,570290,4030,4030,4030,4030,0
20241007,095200,570290,4030,4030,4030,4030,4
20241007,095100,554170,4050,4050,4050,4050,0
20241007,095000,554170,4050,4050,4050,4050,0
20241007,094900,554170,4050,4050,4050,4050,0
20241007,094800,554170,4050,4050,4050,4050,0
20241007,094700,554170,4050,4050,4050,4050,0
20241007,094600,554170,4050,4050,4050,4050,1
20241007,094500,550120,4050,4050,4050,4050,3
20241007,094400,537970,4050,4050,4050,4050,0
20241007,094300,537970,4050,4050,4050,4050,0
20241007,094200,537970,4050,4050,4050,4050,1
20241007,094100,533920,4070,4070,4070,4070,0
20241007,094000,533920,4070,4070,4070,4070,0
20241007,093900,533920,4070,4070,4070,4070,0
20241007,093800,533920,4070,4070,4070,4070,0
20241007,093700,533920,4070,4070,4070,4070,1
20241007,093600,529850,4065,4065,4065,4065,1
20241007,093500,525785,4065,4065,4065,4065,0
20241007,093400,525785,4065,4065,4065,4065,1
20241007,093300,521720,4085,4085,4085,4085,0
20241007,093200,521720,4085,4085,4085,4085,0
20241007,093100,521720,4085,4085,4085,4085,0
20241007,093000,521720,4085,4085,4085,4085,0
20241007,092900,521720,4085,4085,4085,4085,0
20241007,092800,521720,4085,4085,4085,4085,0
20241007,092700,521720,4085,4085,4085,4085,0
20241007,092600,521720,4085,4085,4085,4085,0
20241007,092500,521720,4085,4085,4085,4085,0
20241007,092400,521720,4085,4085,4085,4085,0
20241007,092300,521720,4085,4085,4085,4085,0
20241007,092200,521720,4085,4085,4085,4085,0
20241007,092100,521720,4085,4085,4085,4085,0
20241007,092000,521720,4085,4085,4085,4085,0
20241007,091900,521720,4085,4085,4085,4085,0
20241007,091800,521720,4085,4085,4085,4085,0
20241007,091700,521720,4085,4080,4085,4080,2
20241007,091600,513555,4085,4085,4085,4085,0
20241007,091500,513555,4085,4085,4085,4085,0
20241007,091400,513555,4085,4085,4085,4085,1
20241007,091300,509470,4090,4090,4090,4090,0
20241007,091200,509470,4090,4090,4090,4090,0
20241007,091100,509470,4090,4090,4090,4090,0
20241007,091000,509470,4090,4000,4090,4000,124
20241007,090900,7960,3955,3955,3955,3955,0
20241007,090800,7960,3955,3955,3955,3955,0
20241007,090700,7960,3955,3955,3955,3955,1
20241007,090600,4005,4005,4005,4005,4005,0
20241007,090500,4005,4005,4005,4005,4005,0
20241007,090400,4005,4005,4005,4005,4005,0
20241007,090300,4005,4005,4005,4005,4005,0
20241007,090200,4005,4005,4005,4005,4005,0
20241007,090100,4005,4005,4005,4005,4005,0
20241007,090000,4005,4005,4005,4005,4005,1