KissMeData/056360/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194600,82244135,4735,4735,4735,4735,188
20241007,194500,82244135,4735,4735,4735,4735,0
20241007,194400,82244135,4735,4735,4735,4735,0
20241007,194300,82244135,4735,4735,4735,4735,0
20241007,194200,82244135,4735,4735,4735,4735,0
20241007,194100,82244135,4735,4735,4735,4735,0
20241007,194000,82244135,4735,4735,4735,4735,0
20241007,193900,82244135,4735,4735,4735,4735,0
20241007,193800,82244135,4735,4735,4735,4735,0
20241007,193700,82244135,4735,4735,4735,4735,0
20241007,193600,82244135,4735,4735,4735,4735,0
20241007,193500,82244135,4735,4735,4735,4735,0
20241007,193400,82244135,4735,4735,4735,4735,0
20241007,193300,82244135,4735,4735,4735,4735,0
20241007,193200,82244135,4735,4735,4735,4735,0
20241007,193100,82244135,4735,4735,4735,4735,0
20241007,193000,82244135,4735,4735,4735,4735,0
20241007,192900,82244135,4735,4735,4735,4735,0
20241007,192800,82244135,4735,4735,4735,4735,0
20241007,192700,82244135,4735,4735,4735,4735,0
20241007,192600,82244135,4735,4735,4735,4735,0
20241007,192500,82244135,4735,4735,4735,4735,0
20241007,192400,82244135,4735,4735,4735,4735,0
20241007,192300,82244135,4735,4735,4735,4735,0
20241007,192200,82244135,4735,4735,4735,4735,0
20241007,192100,82244135,4735,4735,4735,4735,0
20241007,192000,82244135,4735,4735,4735,4735,0
20241007,191900,82244135,4735,4735,4735,4735,0
20241007,191800,82244135,4735,4735,4735,4735,0
20241007,191700,82244135,4735,4735,4735,4735,0
20241007,191600,82244135,4735,4735,4735,4735,188
20241007,191500,82244135,4735,4735,4735,4735,0
20241007,191400,82244135,4735,4735,4735,4735,0
20241007,191300,82244135,4735,4735,4735,4735,0
20241007,191200,82244135,4735,4735,4735,4735,0
20241007,191100,82244135,4735,4735,4735,4735,0
20241007,191000,82244135,4735,4735,4735,4735,0
20241007,190900,82244135,4735,4735,4735,4735,0
20241007,190800,82244135,4735,4735,4735,4735,0
20241007,190700,82244135,4735,4735,4735,4735,0
20241007,190600,82244135,4735,4735,4735,4735,0
20241007,190500,82244135,4735,4735,4735,4735,0
20241007,190400,82244135,4735,4735,4735,4735,0
20241007,190300,82244135,4735,4735,4735,4735,0
20241007,190200,82244135,4735,4735,4735,4735,0
20241007,190100,82244135,4735,4735,4735,4735,0
20241007,190000,82244135,4735,4735,4735,4735,0
20241007,185900,82244135,4735,4735,4735,4735,0
20241007,185800,82244135,4735,4735,4735,4735,0
20241007,185700,82244135,4735,4735,4735,4735,0
20241007,185600,82244135,4735,4735,4735,4735,0
20241007,185500,82244135,4735,4735,4735,4735,0
20241007,185400,82244135,4735,4735,4735,4735,0
20241007,185300,82244135,4735,4735,4735,4735,0
20241007,185200,82244135,4735,4735,4735,4735,0
20241007,185100,82244135,4735,4735,4735,4735,0
20241007,185000,82244135,4735,4735,4735,4735,0
20241007,184900,82244135,4735,4735,4735,4735,0
20241007,184800,82244135,4735,4735,4735,4735,0
20241007,184700,82244135,4735,4735,4735,4735,0
20241007,184600,82244135,4735,4735,4735,4735,188
20241007,184500,82244135,4735,4735,4735,4735,0
20241007,184400,82244135,4735,4735,4735,4735,0
20241007,184300,82244135,4735,4735,4735,4735,0
20241007,184200,82244135,4735,4735,4735,4735,0
20241007,184100,82244135,4735,4735,4735,4735,0
20241007,184000,82244135,4735,4735,4735,4735,0
20241007,183900,82244135,4735,4735,4735,4735,0
20241007,183800,82244135,4735,4735,4735,4735,0
20241007,183700,82244135,4735,4735,4735,4735,0
20241007,183600,82244135,4735,4735,4735,4735,0
20241007,183500,82244135,4735,4735,4735,4735,0
20241007,183400,82244135,4735,4735,4735,4735,0
20241007,183300,82244135,4735,4735,4735,4735,0
20241007,183200,82244135,4735,4735,4735,4735,0
20241007,183100,82244135,4735,4735,4735,4735,0
20241007,183000,82244135,4735,4735,4735,4735,0
20241007,182900,82244135,4735,4735,4735,4735,0
20241007,182800,82244135,4735,4735,4735,4735,0
20241007,182700,82244135,4735,4735,4735,4735,0
20241007,182600,82244135,4735,4735,4735,4735,0
20241007,182500,82244135,4735,4735,4735,4735,0
20241007,182400,82244135,4735,4735,4735,4735,0
20241007,182300,82244135,4735,4735,4735,4735,0
20241007,182200,82244135,4735,4735,4735,4735,0
20241007,182100,82244135,4735,4735,4735,4735,0
20241007,182000,82244135,4735,4735,4735,4735,0
20241007,181900,82244135,4735,4735,4735,4735,0
20241007,181800,82244135,4735,4735,4735,4735,0
20241007,181700,82244135,4735,4735,4735,4735,0
20241007,181600,82244135,4735,4735,4735,4735,188
20241007,181500,82244135,4735,4735,4735,4735,0
20241007,181400,82244135,4735,4735,4735,4735,0
20241007,181300,82244135,4735,4735,4735,4735,0
20241007,181200,82244135,4735,4735,4735,4735,0
20241007,181100,82244135,4735,4735,4735,4735,0
20241007,181000,82244135,4735,4735,4735,4735,0
20241007,180900,82244135,4735,4735,4735,4735,0
20241007,180800,82244135,4735,4735,4735,4735,0
20241007,180700,82244135,4735,4735,4735,4735,0
20241007,180600,82244135,4735,4735,4735,4735,0
20241007,180500,82244135,4735,4735,4735,4735,0
20241007,180400,82244135,4735,4735,4735,4735,0
20241007,180300,82244135,4735,4735,4735,4735,0
20241007,180200,82244135,4735,4735,4735,4735,0
20241007,180100,82244135,4735,4735,4735,4735,0
20241007,180000,82244135,4735,4735,4735,4735,0
20241007,175900,82244135,4735,4735,4735,4735,0
20241007,175800,82244135,4735,4735,4735,4735,0
20241007,175700,82244135,4735,4735,4735,4735,0
20241007,175600,82244135,4735,4735,4735,4735,0
20241007,175500,82244135,4735,4735,4735,4735,0
20241007,175400,82244135,4735,4735,4735,4735,0
20241007,175300,82244135,4735,4735,4735,4735,0
20241007,175200,82244135,4735,4735,4735,4735,0
20241007,175100,82244135,4735,4735,4735,4735,0
20241007,175000,82244135,4735,4735,4735,4735,0
20241007,174900,82244135,4735,4735,4735,4735,0
20241007,174800,82244135,4735,4735,4735,4735,0
20241007,174700,82244135,4735,4735,4735,4735,0
20241007,174600,82244135,4735,4735,4735,4735,188
20241007,174500,82244135,4735,4735,4735,4735,0
20241007,174400,82244135,4735,4735,4735,4735,0
20241007,174300,82244135,4735,4735,4735,4735,0
20241007,174200,82244135,4735,4735,4735,4735,0
20241007,174100,82244135,4735,4735,4735,4735,0
20241007,174000,82244135,4735,4735,4735,4735,0
20241007,173900,82244135,4735,4735,4735,4735,0
20241007,173800,82244135,4735,4735,4735,4735,0
20241007,173700,82244135,4735,4735,4735,4735,0
20241007,173600,82244135,4735,4735,4735,4735,0
20241007,173500,82244135,4735,4735,4735,4735,0
20241007,173400,82244135,4735,4735,4735,4735,0
20241007,173300,82244135,4735,4735,4735,4735,0
20241007,173200,82244135,4735,4735,4735,4735,0
20241007,173100,82244135,4735,4735,4735,4735,0
20241007,173000,82244135,4735,4735,4735,4735,0
20241007,172900,82244135,4735,4735,4735,4735,0
20241007,172800,82244135,4735,4735,4735,4735,0
20241007,172700,82244135,4735,4735,4735,4735,0
20241007,172600,82244135,4735,4735,4735,4735,0
20241007,172500,82244135,4735,4735,4735,4735,0
20241007,172400,82244135,4735,4735,4735,4735,0
20241007,172300,82244135,4735,4735,4735,4735,0
20241007,172200,82244135,4735,4735,4735,4735,0
20241007,172100,82244135,4735,4735,4735,4735,0
20241007,172000,82244135,4735,4735,4735,4735,0
20241007,171900,82244135,4735,4735,4735,4735,0
20241007,171800,82244135,4735,4735,4735,4735,0
20241007,171700,82244135,4735,4735,4735,4735,0
20241007,171600,82244135,4735,4735,4735,4735,188
20241007,171500,82244135,4735,4735,4735,4735,0
20241007,171400,82244135,4735,4735,4735,4735,0
20241007,171300,82244135,4735,4735,4735,4735,0
20241007,171200,82244135,4735,4735,4735,4735,0
20241007,171100,82244135,4735,4735,4735,4735,0
20241007,171000,82244135,4735,4735,4735,4735,0
20241007,170900,82244135,4735,4735,4735,4735,0
20241007,170800,82244135,4735,4735,4735,4735,0
20241007,170700,82244135,4735,4735,4735,4735,0
20241007,170600,82244135,4735,4735,4735,4735,0
20241007,170500,82244135,4735,4735,4735,4735,0
20241007,170400,82244135,4735,4735,4735,4735,0
20241007,170300,82244135,4735,4735,4735,4735,0
20241007,170200,82244135,4735,4735,4735,4735,0
20241007,170100,82244135,4735,4735,4735,4735,0
20241007,170000,82244135,4735,4735,4735,4735,0
20241007,165900,82244135,4735,4735,4735,4735,0
20241007,165800,82244135,4735,4735,4735,4735,0
20241007,165700,82244135,4735,4735,4735,4735,0
20241007,165600,82244135,4735,4735,4735,4735,0
20241007,165500,82244135,4735,4735,4735,4735,0
20241007,165400,82244135,4735,4735,4735,4735,0
20241007,165300,82244135,4735,4735,4735,4735,0
20241007,165200,82244135,4735,4735,4735,4735,0
20241007,165100,82244135,4735,4735,4735,4735,0
20241007,165000,82244135,4735,4735,4735,4735,0
20241007,164900,82244135,4735,4735,4735,4735,0
20241007,164800,82244135,4735,4735,4735,4735,0
20241007,164700,82244135,4735,4735,4735,4735,0
20241007,164600,82244135,4735,4735,4735,4735,188
20241007,164500,82244135,4735,4735,4735,4735,0
20241007,164400,82244135,4735,4735,4735,4735,0
20241007,164300,82244135,4735,4735,4735,4735,0
20241007,164200,82244135,4735,4735,4735,4735,0
20241007,164100,82244135,4735,4735,4735,4735,0
20241007,164000,82244135,4735,4735,4735,4735,0
20241007,163900,82244135,4735,4735,4735,4735,0
20241007,163800,82244135,4735,4735,4735,4735,0
20241007,163700,82244135,4735,4735,4735,4735,0
20241007,163600,82244135,4735,4735,4735,4735,0
20241007,163500,82244135,4735,4735,4735,4735,0
20241007,163400,82244135,4735,4735,4735,4735,0
20241007,163300,82244135,4735,4735,4735,4735,0
20241007,163200,82244135,4735,4735,4735,4735,0
20241007,163100,82244135,4735,4735,4735,4735,0
20241007,163000,82244135,4735,4735,4735,4735,0
20241007,162900,82244135,4735,4735,4735,4735,0
20241007,162800,82244135,4735,4735,4735,4735,0
20241007,162700,82244135,4735,4735,4735,4735,0
20241007,162600,82244135,4735,4735,4735,4735,0
20241007,162500,82244135,4735,4735,4735,4735,0
20241007,162400,82244135,4735,4735,4735,4735,0
20241007,162300,82244135,4735,4735,4735,4735,0
20241007,162200,82244135,4735,4735,4735,4735,0
20241007,162100,82244135,4735,4735,4735,4735,0
20241007,162000,82244135,4735,4735,4735,4735,0
20241007,161900,82244135,4735,4735,4735,4735,0
20241007,161800,82244135,4735,4735,4735,4735,0
20241007,161700,82244135,4735,4735,4735,4735,0
20241007,161600,82244135,4735,4735,4735,4735,188
20241007,161500,82244135,4735,4735,4735,4735,0
20241007,161400,82244135,4735,4735,4735,4735,0
20241007,161300,82244135,4735,4735,4735,4735,0
20241007,161200,82244135,4735,4735,4735,4735,0
20241007,161100,82244135,4735,4735,4735,4735,0
20241007,161000,82244135,4735,4735,4735,4735,0
20241007,160900,82244135,4735,4735,4735,4735,0
20241007,160800,82244135,4735,4735,4735,4735,0
20241007,160700,82244135,4735,4735,4735,4735,0
20241007,160600,82244135,4735,4735,4735,4735,0
20241007,160500,82244135,4735,4735,4735,4735,0
20241007,160400,82244135,4735,4735,4735,4735,0
20241007,160300,82244135,4735,4735,4735,4735,0
20241007,160200,82244135,4735,4735,4735,4735,0
20241007,160100,82244135,4735,4735,4735,4735,0
20241007,160000,82244135,4735,4735,4735,4735,0
20241007,155900,82244135,4735,4735,4735,4735,0
20241007,155800,82244135,4735,4735,4735,4735,0
20241007,155700,82244135,4735,4735,4735,4735,0
20241007,155600,82244135,4735,4735,4735,4735,0
20241007,155500,82244135,4735,4735,4735,4735,0
20241007,155400,82244135,4735,4735,4735,4735,0
20241007,155300,82244135,4735,4735,4735,4735,0
20241007,155200,82244135,4735,4735,4735,4735,0
20241007,155100,82244135,4735,4735,4735,4735,0
20241007,155000,82244135,4735,4735,4735,4735,0
20241007,154900,82244135,4735,4735,4735,4735,0
20241007,154800,82244135,4735,4735,4735,4735,0
20241007,154700,82244135,4735,4735,4735,4735,0
20241007,154600,82244135,4735,4735,4735,4735,188
20241007,154500,82244135,4735,4735,4735,4735,0
20241007,154400,82244135,4735,4735,4735,4735,0
20241007,154300,82244135,4735,4735,4735,4735,0
20241007,154200,82244135,4735,4735,4735,4735,0
20241007,154100,82244135,4735,4735,4735,4735,0
20241007,154000,82244135,4735,4735,4735,4735,0
20241007,153900,82244135,4735,4735,4735,4735,0
20241007,153800,82244135,4735,4735,4735,4735,0
20241007,153700,82244135,4735,4735,4735,4735,0
20241007,153600,82244135,4735,4735,4735,4735,0
20241007,153500,82244135,4735,4735,4735,4735,0
20241007,153400,82244135,4735,4735,4735,4735,0
20241007,153300,82244135,4735,4735,4735,4735,0
20241007,153200,82244135,4735,4735,4735,4735,0
20241007,153100,82244135,4735,4735,4735,4735,0
20241007,153000,82244135,4735,4735,4735,4735,188
20241007,152900,81353955,4760,4760,4760,4760,0
20241007,152800,81353955,4760,4760,4760,4760,0
20241007,152700,81353955,4760,4760,4760,4760,0
20241007,152600,81353955,4760,4760,4760,4760,0
20241007,152500,81353955,4760,4760,4760,4760,0
20241007,152400,81353955,4760,4760,4760,4760,0
20241007,152300,81353955,4760,4760,4760,4760,0
20241007,152200,81353955,4760,4760,4760,4760,0
20241007,152100,81353955,4760,4760,4760,4760,0
20241007,152000,81353955,4760,4760,4760,4760,0
20241007,151900,81353955,4760,4760,4760,4760,0
20241007,151800,81353955,4760,4760,4760,4760,1
20241007,151700,81349195,4735,4760,4760,4735,113
20241007,151600,80814100,4745,4750,4750,4745,24
20241007,151500,80700105,4755,4755,4755,4755,0
20241007,151400,80700105,4755,4755,4755,4755,28
20241007,151300,80566965,4755,4755,4755,4755,0
20241007,151200,80566965,4755,4755,4755,4755,0
20241007,151100,80566965,4755,4755,4755,4755,1
20241007,151000,80562210,4750,4750,4750,4750,0
20241007,150900,80562210,4750,4750,4750,4750,0
20241007,150800,80562210,4750,4750,4750,4750,139
20241007,150700,79901960,4755,4755,4755,4755,10
20241007,150600,79854410,4755,4755,4755,4755,10
20241007,150500,79806860,4755,4755,4755,4755,10
20241007,150400,79759310,4755,4755,4755,4755,18
20241007,150300,79673720,4755,4755,4755,4755,0
20241007,150200,79673720,4755,4755,4755,4755,0
20241007,150100,79673720,4755,4755,4755,4755,0
20241007,150000,79673720,4755,4755,4755,4755,1
20241007,145900,79668965,4760,4760,4760,4760,0
20241007,145800,79668965,4760,4760,4760,4760,0
20241007,145700,79668965,4760,4760,4760,4760,0
20241007,145600,79668965,4760,4760,4760,4760,0
20241007,145500,79668965,4760,4760,4760,4760,0
20241007,145400,79668965,4760,4760,4760,4760,0
20241007,145300,79668965,4760,4760,4760,4760,0
20241007,145200,79668965,4760,4760,4760,4760,0
20241007,145100,79668965,4760,4760,4760,4760,0
20241007,145000,79668965,4760,4760,4760,4760,0
20241007,144900,79668965,4760,4760,4760,4760,0
20241007,144800,79668965,4760,4760,4760,4760,0
20241007,144700,79668965,4760,4760,4760,4760,0
20241007,144600,79668965,4760,4760,4760,4760,0
20241007,144500,79668965,4760,4760,4760,4760,0
20241007,144400,79668965,4760,4750,4760,4750,129
20241007,144300,79056205,4750,4750,4750,4750,0
20241007,144200,79056205,4750,4750,4750,4750,1107
20241007,144100,73797955,4760,4770,4770,4760,1502
20241007,144000,66648425,4780,4780,4780,4780,0
20241007,143900,66648425,4780,4780,4780,4780,0
20241007,143800,66648425,4780,4780,4780,4780,0
20241007,143700,66648425,4780,4780,4780,4780,0
20241007,143600,66648425,4780,4780,4780,4780,0
20241007,143500,66648425,4780,4780,4780,4780,0
20241007,143400,66648425,4780,4780,4780,4780,0
20241007,143300,66648425,4780,4780,4780,4780,0
20241007,143200,66648425,4780,4780,4780,4780,0
20241007,143100,66648425,4780,4780,4780,4780,0
20241007,143000,66648425,4780,4750,4780,4750,4
20241007,142900,66629395,4750,4770,4770,4750,20
20241007,142800,66534365,4780,4780,4780,4780,0
20241007,142700,66534365,4780,4780,4780,4780,0
20241007,142600,66534365,4780,4780,4780,4780,0
20241007,142500,66534365,4780,4780,4780,4780,0
20241007,142400,66534365,4780,4780,4780,4780,0
20241007,142300,66534365,4780,4780,4780,4780,0
20241007,142200,66534365,4780,4780,4780,4780,0
20241007,142100,66534365,4780,4780,4780,4780,0
20241007,142000,66534365,4780,4775,4780,4775,3
20241007,141900,66520035,4780,4780,4780,4780,0
20241007,141800,66520035,4780,4780,4780,4780,0
20241007,141700,66520035,4780,4780,4780,4780,0
20241007,141600,66520035,4780,4780,4780,4780,0
20241007,141500,66520035,4780,4780,4780,4780,0
20241007,141400,66520035,4780,4780,4780,4780,0
20241007,141300,66520035,4780,4780,4780,4780,0
20241007,141200,66520035,4780,4760,4780,4750,13
20241007,141100,66458245,4780,4780,4780,4780,0
20241007,141000,66458245,4780,4780,4780,4780,0
20241007,140900,66458245,4780,4780,4780,4780,0
20241007,140800,66458245,4780,4780,4780,4780,0
20241007,140700,66458245,4780,4780,4780,4780,1
20241007,140600,66453465,4775,4760,4790,4750,2110
20241007,140500,56421795,4780,4780,4780,4780,0
20241007,140400,56421795,4780,4780,4780,4780,0
20241007,140300,56421795,4780,4780,4780,4780,0
20241007,140200,56421795,4780,4780,4780,4780,0
20241007,140100,56421795,4780,4780,4780,4780,0
20241007,140000,56421795,4780,4780,4780,4780,0
20241007,135900,56421795,4780,4780,4780,4780,0
20241007,135800,56421795,4780,4780,4780,4780,0
20241007,135700,56421795,4780,4780,4780,4780,0
20241007,135600,56421795,4780,4780,4780,4780,0
20241007,135500,56421795,4780,4780,4780,4780,0
20241007,135400,56421795,4780,4780,4780,4780,0
20241007,135300,56421795,4780,4780,4780,4780,0
20241007,135200,56421795,4780,4780,4780,4780,0
20241007,135100,56421795,4780,4780,4780,4780,0
20241007,135000,56421795,4780,4780,4780,4780,0
20241007,134900,56421795,4780,4780,4780,4780,0
20241007,134800,56421795,4780,4780,4780,4780,0
20241007,134700,56421795,4780,4780,4780,4780,0
20241007,134600,56421795,4780,4780,4780,4780,0
20241007,134500,56421795,4780,4780,4780,4780,0
20241007,134400,56421795,4780,4780,4780,4780,0
20241007,134300,56421795,4780,4780,4780,4780,0
20241007,134200,56421795,4780,4780,4780,4780,0
20241007,134100,56421795,4780,4780,4780,4780,0
20241007,134000,56421795,4780,4780,4780,4780,0
20241007,133900,56421795,4780,4780,4780,4780,0
20241007,133800,56421795,4780,4780,4780,4780,0
20241007,133700,56421795,4780,4780,4780,4780,0
20241007,133600,56421795,4780,4780,4780,4780,0
20241007,133500,56421795,4780,4780,4780,4780,0
20241007,133400,56421795,4780,4780,4780,4780,0
20241007,133300,56421795,4780,4780,4780,4780,0
20241007,133200,56421795,4780,4780,4780,4780,0
20241007,133100,56421795,4780,4780,4780,4780,0
20241007,133000,56421795,4780,4780,4780,4780,214
20241007,132900,55398875,4790,4790,4790,4790,0
20241007,132800,55398875,4790,4790,4790,4790,0
20241007,132700,55398875,4790,4790,4790,4790,0
20241007,132600,55398875,4790,4790,4790,4790,0
20241007,132500,55398875,4790,4790,4790,4790,0
20241007,132400,55398875,4790,4790,4790,4790,0
20241007,132300,55398875,4790,4790,4790,4790,0
20241007,132200,55398875,4790,4790,4790,4790,0
20241007,132100,55398875,4790,4790,4790,4790,0
20241007,132000,55398875,4790,4790,4790,4790,0
20241007,131900,55398875,4790,4790,4790,4790,0
20241007,131800,55398875,4790,4790,4790,4790,0
20241007,131700,55398875,4790,4790,4790,4790,0
20241007,131600,55398875,4790,4790,4790,4790,0
20241007,131500,55398875,4790,4785,4790,4785,42
20241007,131400,55197830,4795,4795,4795,4795,0
20241007,131300,55197830,4795,4795,4795,4795,0
20241007,131200,55197830,4795,4795,4795,4795,0
20241007,131100,55197830,4795,4795,4795,4795,0
20241007,131000,55197830,4795,4795,4795,4795,0
20241007,130900,55197830,4795,4795,4795,4795,0
20241007,130800,55197830,4795,4795,4795,4795,0
20241007,130700,55197830,4795,4795,4795,4795,0
20241007,130600,55197830,4795,4795,4795,4795,0
20241007,130500,55197830,4795,4795,4795,4795,0
20241007,130400,55197830,4795,4795,4795,4795,0
20241007,130300,55197830,4795,4795,4795,4795,0
20241007,130200,55197830,4795,4795,4795,4795,0
20241007,130100,55197830,4795,4795,4795,4795,0
20241007,130000,55197830,4795,4795,4795,4795,0
20241007,125900,55197830,4795,4795,4795,4795,1
20241007,125800,55193035,4760,4760,4760,4760,0
20241007,125700,55193035,4760,4760,4760,4760,0
20241007,125600,55193035,4760,4760,4760,4760,0
20241007,125500,55193035,4760,4760,4760,4760,0
20241007,125400,55193035,4760,4760,4760,4760,50
20241007,125300,54955035,4755,4755,4755,4755,0
20241007,125200,54955035,4755,4755,4755,4755,0
20241007,125100,54955035,4755,4755,4755,4755,0
20241007,125000,54955035,4755,4755,4755,4755,0
20241007,124900,54955035,4755,4755,4755,4755,0
20241007,124800,54955035,4755,4755,4755,4755,0
20241007,124700,54955035,4755,4755,4755,4755,0
20241007,124600,54955035,4755,4755,4755,4755,0
20241007,124500,54955035,4755,4755,4755,4755,0
20241007,124400,54955035,4755,4755,4755,4755,0
20241007,124300,54955035,4755,4755,4755,4755,0
20241007,124200,54955035,4755,4755,4755,4755,0
20241007,124100,54955035,4755,4755,4755,4755,0
20241007,124000,54955035,4755,4780,4780,4755,509
20241007,123900,52522240,4780,4780,4780,4780,0
20241007,123800,52522240,4780,4780,4780,4780,0
20241007,123700,52522240,4780,4780,4780,4780,0
20241007,123600,52522240,4780,4780,4780,4780,0
20241007,123500,52522240,4780,4780,4780,4780,1
20241007,123400,52517460,4755,4755,4755,4755,0
20241007,123300,52517460,4755,4755,4755,4755,0
20241007,123200,52517460,4755,4755,4755,4755,0
20241007,123100,52517460,4755,4755,4755,4755,0
20241007,123000,52517460,4755,4755,4755,4755,0
20241007,122900,52517460,4755,4755,4755,4755,337
20241007,122800,50915025,4780,4780,4780,4780,0
20241007,122700,50915025,4780,4780,4780,4780,0
20241007,122600,50915025,4780,4780,4780,4780,0
20241007,122500,50915025,4780,4780,4780,4780,0
20241007,122400,50915025,4780,4780,4780,4780,0
20241007,122300,50915025,4780,4780,4780,4780,1
20241007,122200,50910245,4755,4755,4755,4755,0
20241007,122100,50910245,4755,4755,4755,4755,0
20241007,122000,50910245,4755,4755,4755,4755,0
20241007,121900,50910245,4755,4755,4755,4755,0
20241007,121800,50910245,4755,4755,4755,4755,0
20241007,121700,50910245,4755,4755,4755,4755,0
20241007,121600,50910245,4755,4755,4755,4755,0
20241007,121500,50910245,4755,4755,4755,4755,0
20241007,121400,50910245,4755,4755,4755,4755,0
20241007,121300,50910245,4755,4755,4755,4755,0
20241007,121200,50910245,4755,4755,4755,4755,0
20241007,121100,50910245,4755,4755,4755,4755,0
20241007,121000,50910245,4755,4755,4755,4755,0
20241007,120900,50910245,4755,4755,4755,4755,2612
20241007,120800,38490185,4755,4755,4755,4755,41
20241007,120700,38295230,4755,4755,4755,4755,161
20241007,120600,37529675,4755,4755,4755,4755,0
20241007,120500,37529675,4755,4755,4755,4755,142
20241007,120400,36854465,4780,4780,4780,4780,0
20241007,120300,36854465,4780,4780,4780,4780,0
20241007,120200,36854465,4780,4780,4780,4780,0
20241007,120100,36854465,4780,4780,4780,4780,0
20241007,120000,36854465,4780,4780,4780,4780,0
20241007,115900,36854465,4780,4780,4780,4780,0
20241007,115800,36854465,4780,4780,4780,4780,0
20241007,115700,36854465,4780,4780,4780,4780,0
20241007,115600,36854465,4780,4780,4780,4780,1
20241007,115500,36849685,4755,4755,4755,4755,0
20241007,115400,36849685,4755,4755,4755,4755,312
20241007,115300,35366125,4755,4755,4755,4755,0
20241007,115200,35366125,4755,4755,4755,4755,0
20241007,115100,35366125,4755,4755,4755,4755,0
20241007,115000,35366125,4755,4755,4755,4755,0
20241007,114900,35366125,4755,4755,4755,4755,0
20241007,114800,35366125,4755,4755,4755,4755,3
20241007,114700,35351860,4755,4755,4755,4755,0
20241007,114600,35351860,4755,4755,4755,4755,1000
20241007,114500,30596860,4755,4755,4755,4755,0
20241007,114400,30596860,4755,4755,4755,4755,0
20241007,114300,30596860,4755,4755,4755,4755,0
20241007,114200,30596860,4755,4755,4755,4755,0
20241007,114100,30596860,4755,4755,4755,4755,0
20241007,114000,30596860,4755,4755,4755,4755,0
20241007,113900,30596860,4755,4755,4755,4755,0
20241007,113800,30596860,4755,4755,4755,4755,0
20241007,113700,30596860,4755,4755,4755,4755,0
20241007,113600,30596860,4755,4755,4755,4755,0
20241007,113500,30596860,4755,4755,4755,4755,0
20241007,113400,30596860,4755,4755,4755,4755,0
20241007,113300,30596860,4755,4755,4755,4755,0
20241007,113200,30596860,4755,4755,4755,4755,0
20241007,113100,30596860,4755,4755,4755,4755,0
20241007,113000,30596860,4755,4755,4755,4755,0
20241007,112900,30596860,4755,4755,4755,4755,0
20241007,112800,30596860,4755,4755,4755,4755,0
20241007,112700,30596860,4755,4755,4755,4755,0
20241007,112600,30596860,4755,4760,4760,4755,142
20241007,112500,29921645,4780,4780,4780,4780,0
20241007,112400,29921645,4780,4780,4780,4780,0
20241007,112300,29921645,4780,4780,4780,4780,0
20241007,112200,29921645,4780,4780,4780,4780,0
20241007,112100,29921645,4780,4780,4780,4780,0
20241007,112000,29921645,4780,4780,4780,4780,0
20241007,111900,29921645,4780,4780,4780,4780,0
20241007,111800,29921645,4780,4780,4780,4780,0
20241007,111700,29921645,4780,4780,4780,4780,0
20241007,111600,29921645,4780,4780,4780,4780,1
20241007,111500,29916865,4755,4755,4755,4755,0
20241007,111400,29916865,4755,4755,4755,4755,1000
20241007,111300,25161865,4755,4755,4755,4755,0
20241007,111200,25161865,4755,4755,4755,4755,0
20241007,111100,25161865,4755,4755,4755,4755,0
20241007,111000,25161865,4755,4755,4755,4755,0
20241007,110900,25161865,4755,4755,4755,4755,0
20241007,110800,25161865,4755,4755,4755,4755,0
20241007,110700,25161865,4755,4755,4755,4755,0
20241007,110600,25161865,4755,4755,4755,4755,60
20241007,110500,24876565,4755,4755,4755,4755,0
20241007,110400,24876565,4755,4755,4755,4755,167
20241007,110300,24082480,4780,4780,4780,4780,0
20241007,110200,24082480,4780,4780,4780,4780,0
20241007,110100,24082480,4780,4780,4780,4780,0
20241007,110000,24082480,4780,4780,4780,4780,0
20241007,105900,24082480,4780,4780,4780,4780,0
20241007,105800,24082480,4780,4780,4780,4780,0
20241007,105700,24082480,4780,4780,4780,4780,0
20241007,105600,24082480,4780,4780,4780,4780,0
20241007,105500,24082480,4780,4780,4780,4780,0
20241007,105400,24082480,4780,4780,4780,4780,0
20241007,105300,24082480,4780,4770,4780,4755,201
20241007,105200,23126680,4780,4780,4780,4780,0
20241007,105100,23126680,4780,4780,4780,4780,0
20241007,105000,23126680,4780,4780,4780,4780,0
20241007,104900,23126680,4780,4780,4780,4780,0
20241007,104800,23126680,4780,4755,4780,4755,6
20241007,104700,23098125,4755,4755,4755,4755,2
20241007,104600,23088615,4755,4755,4755,4755,0
20241007,104500,23088615,4755,4760,4760,4755,1100
20241007,104400,17857795,4760,4760,4760,4760,0
20241007,104300,17857795,4760,4760,4760,4760,0
20241007,104200,17857795,4760,4760,4760,4760,0
20241007,104100,17857795,4760,4760,4760,4760,8
20241007,104000,17819715,4790,4790,4790,4790,0
20241007,103900,17819715,4790,4790,4790,4790,0
20241007,103800,17819715,4790,4790,4790,4790,0
20241007,103700,17819715,4790,4785,4790,4785,6
20241007,103600,17790980,4785,4785,4785,4785,4
20241007,103500,17771840,4760,4755,4760,4755,327
20241007,103400,16216945,4755,4755,4755,4755,2
20241007,103300,16207435,4755,4755,4755,4755,1129
20241007,103200,10839040,4755,4755,4755,4755,0
20241007,103100,10839040,4755,4755,4755,4755,10
20241007,103000,10791490,4750,4750,4750,4750,0
20241007,102900,10791490,4750,4750,4750,4750,0
20241007,102800,10791490,4750,4750,4750,4750,0
20241007,102700,10791490,4750,4755,4755,4750,108
20241007,102600,10278335,4755,4755,4755,4755,0
20241007,102500,10278335,4755,4755,4755,4755,0
20241007,102400,10278335,4755,4755,4755,4755,0
20241007,102300,10278335,4755,4780,4780,4755,1150
20241007,102200,4809785,4790,4790,4790,4790,0
20241007,102100,4809785,4790,4790,4790,4790,0
20241007,102000,4809785,4790,4790,4790,4790,0
20241007,101900,4809785,4790,4790,4790,4790,0
20241007,101800,4809785,4790,4790,4790,4790,0
20241007,101700,4809785,4790,4790,4790,4790,0
20241007,101600,4809785,4790,4790,4790,4790,0
20241007,101500,4809785,4790,4790,4790,4790,0
20241007,101400,4809785,4790,4790,4790,4790,0
20241007,101300,4809785,4790,4790,4790,4790,1
20241007,101200,4804995,4795,4795,4795,4795,0
20241007,101100,4804995,4795,4795,4795,4795,0
20241007,101000,4804995,4795,4795,4795,4795,0
20241007,100900,4804995,4795,4795,4795,4795,0
20241007,100800,4804995,4795,4795,4795,4795,1
20241007,100700,4800200,4800,4795,4800,4795,12
20241007,100600,4742615,4795,4795,4795,4795,0
20241007,100500,4742615,4795,4795,4795,4795,0
20241007,100400,4742615,4795,4795,4795,4795,1
20241007,100300,4737820,4805,4805,4805,4805,0
20241007,100200,4737820,4805,4805,4805,4805,4
20241007,100100,4718600,4805,4805,4805,4805,1
20241007,100000,4713795,4760,4760,4760,4760,10
20241007,095900,4666195,4805,4760,4805,4760,6
20241007,095800,4637590,4760,4760,4760,4760,0
20241007,095700,4637590,4760,4760,4760,4760,0
20241007,095600,4637590,4760,4760,4760,4760,0
20241007,095500,4637590,4760,4760,4760,4760,0
20241007,095400,4637590,4760,4760,4760,4760,0
20241007,095300,4637590,4760,4760,4760,4760,0
20241007,095200,4637590,4760,4760,4760,4760,0
20241007,095100,4637590,4760,4760,4760,4760,0
20241007,095000,4637590,4760,4760,4760,4760,1
20241007,094900,4632830,4805,4805,4805,4805,0
20241007,094800,4632830,4805,4805,4805,4805,0
20241007,094700,4632830,4805,4805,4805,4805,0
20241007,094600,4632830,4805,4805,4805,4805,3
20241007,094500,4618415,4805,4805,4805,4805,2
20241007,094400,4608805,4755,4755,4755,4755,0
20241007,094300,4608805,4755,4755,4755,4755,0
20241007,094200,4608805,4755,4755,4755,4755,201
20241007,094100,3653050,4805,4805,4805,4805,0
20241007,094000,3653050,4805,4805,4805,4805,0
20241007,093900,3653050,4805,4805,4805,4805,0
20241007,093800,3653050,4805,4805,4805,4805,1
20241007,093700,3648245,4755,4755,4755,4755,0
20241007,093600,3648245,4755,4755,4755,4755,0
20241007,093500,3648245,4755,4755,4755,4755,0
20241007,093400,3648245,4755,4755,4755,4755,0
20241007,093300,3648245,4755,4755,4755,4755,0
20241007,093200,3648245,4755,4755,4755,4755,0
20241007,093100,3648245,4755,4755,4755,4755,0
20241007,093000,3648245,4755,4755,4755,4755,69
20241007,092900,3320150,4805,4805,4805,4805,0
20241007,092800,3320150,4805,4805,4805,4805,0
20241007,092700,3320150,4805,4805,4805,4805,0
20241007,092600,3320150,4805,4805,4805,4805,1
20241007,092500,3315345,4805,4805,4805,4805,0
20241007,092400,3315345,4805,4805,4805,4805,0
20241007,092300,3315345,4805,4805,4805,4805,1
20241007,092200,3310540,4755,4755,4755,4755,0
20241007,092100,3310540,4755,4755,4755,4755,0
20241007,092000,3310540,4755,4755,4755,4755,180
20241007,091900,2454640,4755,4755,4755,4755,0
20241007,091800,2454640,4755,4755,4755,4755,0
20241007,091700,2454640,4755,4755,4755,4755,0
20241007,091600,2454640,4755,4755,4755,4755,0
20241007,091500,2454640,4755,4755,4755,4755,0
20241007,091400,2454640,4755,4755,4755,4755,0
20241007,091300,2454640,4755,4765,4765,4755,496
20241007,091200,95830,4805,4805,4805,4805,0
20241007,091100,95830,4805,4805,4805,4805,0
20241007,091000,95830,4805,4805,4805,4805,0
20241007,090900,95830,4805,4805,4805,4805,0
20241007,090800,95830,4805,4805,4805,4805,0
20241007,090700,95830,4805,4805,4805,4805,0
20241007,090600,95830,4805,4805,4805,4805,0
20241007,090500,95830,4805,4805,4805,4805,0
20241007,090400,95830,4805,4805,4805,4805,10
20241007,090300,47780,4805,4805,4805,4805,1
20241007,090200,42975,4775,4775,4775,4775,0
20241007,090100,42975,4775,4775,4775,4775,0
20241007,090000,42975,4775,4775,4775,4775,9