KissMeData/003010/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184000,226109640,5010,5010,5010,5010,4283
20241007,183900,226109640,5010,5010,5010,5010,0
20241007,183800,226109640,5010,5010,5010,5010,0
20241007,183700,226109640,5010,5010,5010,5010,0
20241007,183600,226109640,5010,5010,5010,5010,0
20241007,183500,226109640,5010,5010,5010,5010,0
20241007,183400,226109640,5010,5010,5010,5010,0
20241007,183300,226109640,5010,5010,5010,5010,0
20241007,183200,226109640,5010,5010,5010,5010,0
20241007,183100,226109640,5010,5010,5010,5010,0
20241007,183000,226109640,5010,5010,5010,5010,0
20241007,182900,226109640,5010,5010,5010,5010,0
20241007,182800,226109640,5010,5010,5010,5010,0
20241007,182700,226109640,5010,5010,5010,5010,0
20241007,182600,226109640,5010,5010,5010,5010,0
20241007,182500,226109640,5010,5010,5010,5010,0
20241007,182400,226109640,5010,5010,5010,5010,0
20241007,182300,226109640,5010,5010,5010,5010,0
20241007,182200,226109640,5010,5010,5010,5010,0
20241007,182100,226109640,5010,5010,5010,5010,0
20241007,182000,226109640,5010,5010,5010,5010,0
20241007,181900,226109640,5010,5010,5010,5010,0
20241007,181800,226109640,5010,5010,5010,5010,0
20241007,181700,226109640,5010,5010,5010,5010,0
20241007,181600,226109640,5010,5010,5010,5010,0
20241007,181500,226109640,5010,5010,5010,5010,0
20241007,181400,226109640,5010,5010,5010,5010,0
20241007,181300,226109640,5010,5010,5010,5010,0
20241007,181200,226109640,5010,5010,5010,5010,0
20241007,181100,226109640,5010,5010,5010,5010,0
20241007,181000,226109640,5010,5010,5010,5010,4283
20241007,180900,226109640,5010,5010,5010,5010,0
20241007,180800,226109640,5010,5010,5010,5010,0
20241007,180700,226109640,5010,5010,5010,5010,0
20241007,180600,226109640,5010,5010,5010,5010,0
20241007,180500,226109640,5010,5010,5010,5010,0
20241007,180400,226109640,5010,5010,5010,5010,0
20241007,180300,226109640,5010,5010,5010,5010,0
20241007,180200,226109640,5010,5010,5010,5010,0
20241007,180100,226109640,5010,5010,5010,5010,0
20241007,180000,226109640,5010,5010,5010,5010,0
20241007,175900,226109640,5010,5010,5010,5010,0
20241007,175800,226109640,5010,5010,5010,5010,0
20241007,175700,226109640,5010,5010,5010,5010,0
20241007,175600,226109640,5010,5010,5010,5010,0
20241007,175500,226109640,5010,5010,5010,5010,0
20241007,175400,226109640,5010,5010,5010,5010,0
20241007,175300,226109640,5010,5010,5010,5010,0
20241007,175200,226109640,5010,5010,5010,5010,0
20241007,175100,226109640,5010,5010,5010,5010,0
20241007,175000,226109640,5010,5010,5010,5010,0
20241007,174900,226109640,5010,5010,5010,5010,0
20241007,174800,226109640,5010,5010,5010,5010,0
20241007,174700,226109640,5010,5010,5010,5010,0
20241007,174600,226109640,5010,5010,5010,5010,0
20241007,174500,226109640,5010,5010,5010,5010,0
20241007,174400,226109640,5010,5010,5010,5010,0
20241007,174300,226109640,5010,5010,5010,5010,0
20241007,174200,226109640,5010,5010,5010,5010,0
20241007,174100,226109640,5010,5010,5010,5010,0
20241007,174000,226109640,5010,5010,5010,5010,4283
20241007,173900,226109640,5010,5010,5010,5010,0
20241007,173800,226109640,5010,5010,5010,5010,0
20241007,173700,226109640,5010,5010,5010,5010,0
20241007,173600,226109640,5010,5010,5010,5010,0
20241007,173500,226109640,5010,5010,5010,5010,0
20241007,173400,226109640,5010,5010,5010,5010,0
20241007,173300,226109640,5010,5010,5010,5010,0
20241007,173200,226109640,5010,5010,5010,5010,0
20241007,173100,226109640,5010,5010,5010,5010,0
20241007,173000,226109640,5010,5010,5010,5010,0
20241007,172900,226109640,5010,5010,5010,5010,0
20241007,172800,226109640,5010,5010,5010,5010,0
20241007,172700,226109640,5010,5010,5010,5010,0
20241007,172600,226109640,5010,5010,5010,5010,0
20241007,172500,226109640,5010,5010,5010,5010,0
20241007,172400,226109640,5010,5010,5010,5010,0
20241007,172300,226109640,5010,5010,5010,5010,0
20241007,172200,226109640,5010,5010,5010,5010,0
20241007,172100,226109640,5010,5010,5010,5010,0
20241007,172000,226109640,5010,5010,5010,5010,0
20241007,171900,226109640,5010,5010,5010,5010,0
20241007,171800,226109640,5010,5010,5010,5010,0
20241007,171700,226109640,5010,5010,5010,5010,0
20241007,171600,226109640,5010,5010,5010,5010,0
20241007,171500,226109640,5010,5010,5010,5010,0
20241007,171400,226109640,5010,5010,5010,5010,0
20241007,171300,226109640,5010,5010,5010,5010,0
20241007,171200,226109640,5010,5010,5010,5010,0
20241007,171100,226109640,5010,5010,5010,5010,0
20241007,171000,226109640,5010,5010,5010,5010,4283
20241007,170900,226109640,5010,5010,5010,5010,0
20241007,170800,226109640,5010,5010,5010,5010,0
20241007,170700,226109640,5010,5010,5010,5010,0
20241007,170600,226109640,5010,5010,5010,5010,0
20241007,170500,226109640,5010,5010,5010,5010,0
20241007,170400,226109640,5010,5010,5010,5010,0
20241007,170300,226109640,5010,5010,5010,5010,0
20241007,170200,226109640,5010,5010,5010,5010,0
20241007,170100,226109640,5010,5010,5010,5010,0
20241007,170000,226109640,5010,5010,5010,5010,0
20241007,165900,226109640,5010,5010,5010,5010,0
20241007,165800,226109640,5010,5010,5010,5010,0
20241007,165700,226109640,5010,5010,5010,5010,0
20241007,165600,226109640,5010,5010,5010,5010,0
20241007,165500,226109640,5010,5010,5010,5010,0
20241007,165400,226109640,5010,5010,5010,5010,0
20241007,165300,226109640,5010,5010,5010,5010,0
20241007,165200,226109640,5010,5010,5010,5010,0
20241007,165100,226109640,5010,5010,5010,5010,0
20241007,165000,226109640,5010,5010,5010,5010,0
20241007,164900,226109640,5010,5010,5010,5010,0
20241007,164800,226109640,5010,5010,5010,5010,0
20241007,164700,226109640,5010,5010,5010,5010,0
20241007,164600,226109640,5010,5010,5010,5010,0
20241007,164500,226109640,5010,5010,5010,5010,0
20241007,164400,226109640,5010,5010,5010,5010,0
20241007,164300,226109640,5010,5010,5010,5010,0
20241007,164200,226109640,5010,5010,5010,5010,0
20241007,164100,226109640,5010,5010,5010,5010,0
20241007,164000,226109640,5010,5010,5010,5010,4283
20241007,163900,226109640,5010,5010,5010,5010,0
20241007,163800,226109640,5010,5010,5010,5010,0
20241007,163700,226109640,5010,5010,5010,5010,0
20241007,163600,226109640,5010,5010,5010,5010,0
20241007,163500,226109640,5010,5010,5010,5010,0
20241007,163400,226109640,5010,5010,5010,5010,0
20241007,163300,226109640,5010,5010,5010,5010,0
20241007,163200,226109640,5010,5010,5010,5010,0
20241007,163100,226109640,5010,5010,5010,5010,0
20241007,163000,226109640,5010,5010,5010,5010,0
20241007,162900,226109640,5010,5010,5010,5010,0
20241007,162800,226109640,5010,5010,5010,5010,0
20241007,162700,226109640,5010,5010,5010,5010,0
20241007,162600,226109640,5010,5010,5010,5010,0
20241007,162500,226109640,5010,5010,5010,5010,0
20241007,162400,226109640,5010,5010,5010,5010,0
20241007,162300,226109640,5010,5010,5010,5010,0
20241007,162200,226109640,5010,5010,5010,5010,0
20241007,162100,226109640,5010,5010,5010,5010,0
20241007,162000,226109640,5010,5010,5010,5010,0
20241007,161900,226109640,5010,5010,5010,5010,0
20241007,161800,226109640,5010,5010,5010,5010,0
20241007,161700,226109640,5010,5010,5010,5010,0
20241007,161600,226109640,5010,5010,5010,5010,0
20241007,161500,226109640,5010,5010,5010,5010,0
20241007,161400,226109640,5010,5010,5010,5010,0
20241007,161300,226109640,5010,5010,5010,5010,0
20241007,161200,226109640,5010,5010,5010,5010,0
20241007,161100,226109640,5010,5010,5010,5010,0
20241007,161000,226109640,5010,5010,5010,5010,4283
20241007,160900,226109640,5010,5010,5010,5010,0
20241007,160800,226109640,5010,5010,5010,5010,0
20241007,160700,226109640,5010,5010,5010,5010,0
20241007,160600,226109640,5010,5010,5010,5010,0
20241007,160500,226109640,5010,5010,5010,5010,0
20241007,160400,226109640,5010,5010,5010,5010,0
20241007,160300,226109640,5010,5010,5010,5010,0
20241007,160200,226109640,5010,5010,5010,5010,0
20241007,160100,226109640,5010,5010,5010,5010,0
20241007,160000,226109640,5010,5010,5010,5010,0
20241007,155900,226109640,5010,5010,5010,5010,0
20241007,155800,226109640,5010,5010,5010,5010,0
20241007,155700,226109640,5010,5010,5010,5010,0
20241007,155600,226109640,5010,5010,5010,5010,0
20241007,155500,226109640,5010,5010,5010,5010,0
20241007,155400,226109640,5010,5010,5010,5010,0
20241007,155300,226109640,5010,5010,5010,5010,0
20241007,155200,226109640,5010,5010,5010,5010,0
20241007,155100,226109640,5010,5010,5010,5010,0
20241007,155000,226109640,5010,5010,5010,5010,0
20241007,154900,226109640,5010,5010,5010,5010,0
20241007,154800,226109640,5010,5010,5010,5010,0
20241007,154700,226109640,5010,5010,5010,5010,0
20241007,154600,226109640,5010,5010,5010,5010,0
20241007,154500,226109640,5010,5010,5010,5010,0
20241007,154400,226109640,5010,5010,5010,5010,0
20241007,154300,226109640,5010,5010,5010,5010,0
20241007,154200,226109640,5010,5010,5010,5010,0
20241007,154100,226109640,5010,5010,5010,5010,0
20241007,154000,226109640,5010,5010,5010,5010,4283
20241007,153900,226109640,5010,5010,5010,5010,0
20241007,153800,226109640,5010,5010,5010,5010,0
20241007,153700,226109640,5010,5010,5010,5010,0
20241007,153600,226109640,5010,5010,5010,5010,0
20241007,153500,226109640,5010,5010,5010,5010,0
20241007,153400,226109640,5010,5010,5010,5010,0
20241007,153300,226109640,5010,5010,5010,5010,0
20241007,153200,226109640,5010,5010,5010,5010,0
20241007,153100,226109640,5010,5010,5010,5010,0
20241007,153000,226109640,5010,5010,5010,5010,4283
20241007,152900,204651810,5040,5040,5040,5040,0
20241007,152800,204651810,5040,5040,5040,5040,0
20241007,152700,204651810,5040,5040,5040,5040,0
20241007,152600,204651810,5040,5040,5040,5040,0
20241007,152500,204651810,5040,5040,5040,5040,0
20241007,152400,204651810,5040,5040,5040,5040,0
20241007,152300,204651810,5040,5040,5040,5040,0
20241007,152200,204651810,5040,5040,5040,5040,0
20241007,152100,204651810,5040,5040,5040,5040,0
20241007,152000,204651810,5040,5040,5040,5040,0
20241007,151900,204651810,5040,5040,5040,5040,0
20241007,151800,204651810,5040,5040,5040,5040,11
20241007,151700,204596370,5040,5040,5040,5040,42
20241007,151600,204384690,5030,5030,5030,5030,66
20241007,151500,204052710,5030,5020,5030,5020,693
20241007,151400,200570010,5030,5020,5030,5020,312
20241007,151300,199003350,5020,5020,5020,5020,111
20241007,151200,198446130,5020,5020,5020,5020,0
20241007,151100,198446130,5020,5030,5030,5020,300
20241007,151000,196939480,5030,5030,5030,5030,0
20241007,150900,196939480,5030,5030,5030,5030,0
20241007,150800,196939480,5030,5040,5040,5030,485
20241007,150700,194497800,5030,5030,5030,5030,213
20241007,150600,193426410,5030,5030,5030,5030,1
20241007,150500,193421380,5030,5030,5030,5030,0
20241007,150400,193421380,5030,5030,5030,5030,0
20241007,150300,193421380,5030,5030,5030,5030,237
20241007,150200,192229270,5030,5030,5030,5030,0
20241007,150100,192229270,5030,5030,5030,5030,0
20241007,150000,192229270,5030,5030,5030,5030,0
20241007,145900,192229270,5030,5030,5030,5030,0
20241007,145800,192229270,5030,5030,5030,5030,50
20241007,145700,191977770,5030,5030,5030,5030,0
20241007,145600,191977770,5030,5030,5030,5030,0
20241007,145500,191977770,5030,5030,5030,5030,0
20241007,145400,191977770,5030,5030,5030,5030,0
20241007,145300,191977770,5030,5030,5030,5030,0
20241007,145200,191977770,5030,5040,5040,5030,3
20241007,145100,191962660,5040,5040,5040,5040,0
20241007,145000,191962660,5040,5040,5040,5040,0
20241007,144900,191962660,5040,5040,5040,5040,0
20241007,144800,191962660,5040,5040,5040,5040,0
20241007,144700,191962660,5040,5040,5040,5040,0
20241007,144600,191962660,5040,5040,5040,5030,320
20241007,144500,190350390,5030,5030,5030,5030,213
20241007,144400,189279000,5030,5030,5030,5030,1167
20241007,144300,183408990,5040,5040,5040,5040,0
20241007,144200,183408990,5040,5040,5040,5040,0
20241007,144100,183408990,5040,5040,5040,5040,0
20241007,144000,183408990,5040,5040,5040,5040,0
20241007,143900,183408990,5040,5040,5040,5040,66
20241007,143800,183076350,5040,5040,5040,5040,10
20241007,143700,183025950,5040,5040,5040,5040,27
20241007,143600,182889870,5050,5050,5050,5050,0
20241007,143500,182889870,5050,5050,5050,5050,0
20241007,143400,182889870,5050,5050,5050,5050,0
20241007,143300,182889870,5050,5050,5050,5050,0
20241007,143200,182889870,5050,5050,5050,5050,5
20241007,143100,182864620,5050,5050,5050,5050,0
20241007,143000,182864620,5050,5050,5050,5050,1
20241007,142900,182859570,5040,5040,5040,5040,0
20241007,142800,182859570,5040,5040,5040,5040,100
20241007,142700,182355570,5040,5040,5040,5040,447
20241007,142600,180102690,5040,5040,5040,5040,529
20241007,142500,177436530,5040,5040,5040,5040,0
20241007,142400,177436530,5040,5040,5040,5040,100
20241007,142300,176932530,5040,5040,5040,5040,0
20241007,142200,176932530,5040,5040,5040,5040,0
20241007,142100,176932530,5040,5040,5040,5040,0
20241007,142000,176932530,5040,5040,5040,5040,0
20241007,141900,176932530,5040,5040,5040,5040,3
20241007,141800,176917410,5030,5030,5030,5030,0
20241007,141700,176917410,5030,5030,5030,5030,0
20241007,141600,176917410,5030,5030,5030,5030,0
20241007,141500,176917410,5030,5030,5030,5030,0
20241007,141400,176917410,5030,5030,5030,5030,0
20241007,141300,176917410,5030,5030,5030,5030,1
20241007,141200,176912380,5030,5030,5030,5030,0
20241007,141100,176912380,5030,5030,5030,5030,0
20241007,141000,176912380,5030,5030,5030,5030,0
20241007,140900,176912380,5030,5030,5030,5030,0
20241007,140800,176912380,5030,5030,5030,5030,0
20241007,140700,176912380,5030,5030,5030,5030,0
20241007,140600,176912380,5030,5030,5030,5030,120
20241007,140500,176308780,5030,5030,5030,5030,0
20241007,140400,176308780,5030,5030,5030,5030,0
20241007,140300,176308780,5030,5030,5030,5030,0
20241007,140200,176308780,5030,5030,5030,5030,0
20241007,140100,176308780,5030,5030,5030,5030,0
20241007,140000,176308780,5030,5030,5030,5030,0
20241007,135900,176308780,5030,5030,5030,5030,0
20241007,135800,176308780,5030,5030,5030,5030,0
20241007,135700,176308780,5030,5030,5030,5030,60
20241007,135600,176006980,5030,5030,5030,5030,0
20241007,135500,176006980,5030,5030,5030,5030,0
20241007,135400,176006980,5030,5030,5030,5030,17
20241007,135300,175921470,5030,5030,5030,5030,170
20241007,135200,175066370,5030,5040,5040,5030,26
20241007,135100,174935390,5030,5030,5030,5030,0
20241007,135000,174935390,5030,5030,5030,5030,0
20241007,134900,174935390,5030,5030,5030,5030,0
20241007,134800,174935390,5030,5030,5030,5030,0
20241007,134700,174935390,5030,5030,5030,5030,0
20241007,134600,174935390,5030,5030,5030,5030,0
20241007,134500,174935390,5030,5030,5030,5030,0
20241007,134400,174935390,5030,5030,5030,5030,40
20241007,134300,174734190,5040,5040,5040,5040,0
20241007,134200,174734190,5040,5040,5040,5040,0
20241007,134100,174734190,5040,5040,5040,5040,0
20241007,134000,174734190,5040,5040,5040,5040,0
20241007,133900,174734190,5040,5040,5040,5040,0
20241007,133800,174734190,5040,5040,5040,5040,20
20241007,133700,174633390,5030,5030,5030,5030,0
20241007,133600,174633390,5030,5030,5030,5030,200
20241007,133500,173627390,5040,5040,5040,5040,5
20241007,133400,173602190,5030,5030,5030,5030,0
20241007,133300,173602190,5030,5030,5030,5030,0
20241007,133200,173602190,5030,5030,5030,5030,0
20241007,133100,173602190,5030,5030,5030,5030,0
20241007,133000,173602190,5030,5030,5030,5030,0
20241007,132900,173602190,5030,5030,5030,5030,0
20241007,132800,173602190,5030,5030,5030,5030,0
20241007,132700,173602190,5030,5040,5040,5030,300
20241007,132600,172090330,5040,5040,5040,5040,300
20241007,132500,170578330,5040,5040,5040,5040,0
20241007,132400,170578330,5040,5040,5040,5040,0
20241007,132300,170578330,5040,5040,5040,5040,1
20241007,132200,170573290,5040,5040,5040,5040,0
20241007,132100,170573290,5040,5040,5040,5040,0
20241007,132000,170573290,5040,5040,5040,5040,0
20241007,131900,170573290,5040,5040,5040,5040,0
20241007,131800,170573290,5040,5040,5040,5040,0
20241007,131700,170573290,5040,5040,5040,5040,0
20241007,131600,170573290,5040,5040,5040,5040,6
20241007,131500,170543050,5040,5040,5040,5040,0
20241007,131400,170543050,5040,5040,5040,5040,0
20241007,131300,170543050,5040,5040,5040,5040,0
20241007,131200,170543050,5040,5040,5040,5040,0
20241007,131100,170543050,5040,5040,5040,5040,0
20241007,131000,170543050,5040,5040,5040,5040,990
20241007,130900,165553450,5050,5050,5050,5050,0
20241007,130800,165553450,5050,5050,5050,5050,47
20241007,130700,165316100,5050,5050,5050,5050,200
20241007,130600,164306100,5050,5050,5050,5050,1
20241007,130500,164301050,5040,5040,5040,5040,0
20241007,130400,164301050,5040,5040,5040,5040,0
20241007,130300,164301050,5040,5040,5040,5040,0
20241007,130200,164301050,5040,5040,5040,5040,0
20241007,130100,164301050,5040,5040,5040,5040,0
20241007,130000,164301050,5040,5040,5040,5040,1
20241007,125900,164296010,5030,5030,5030,5030,0
20241007,125800,164296010,5030,5030,5030,5030,0
20241007,125700,164296010,5030,5030,5030,5030,0
20241007,125600,164296010,5030,5030,5030,5030,0
20241007,125500,164296010,5030,5030,5030,5030,0
20241007,125400,164296010,5030,5030,5030,5030,0
20241007,125300,164296010,5030,5030,5030,5030,0
20241007,125200,164296010,5030,5030,5030,5030,0
20241007,125100,164296010,5030,5030,5030,5030,0
20241007,125000,164296010,5030,5030,5030,5030,0
20241007,124900,164296010,5030,5030,5030,5030,0
20241007,124800,164296010,5030,5030,5030,5030,0
20241007,124700,164296010,5030,5030,5030,5030,0
20241007,124600,164296010,5030,5030,5030,5030,0
20241007,124500,164296010,5030,5030,5030,5030,0
20241007,124400,164296010,5030,5030,5030,5030,1
20241007,124300,164290980,5040,5040,5040,5040,0
20241007,124200,164290980,5040,5040,5040,5040,0
20241007,124100,164290980,5040,5040,5040,5040,0
20241007,124000,164290980,5040,5040,5040,5040,21
20241007,123900,164185140,5040,5040,5040,5040,0
20241007,123800,164185140,5040,5040,5040,5040,0
20241007,123700,164185140,5040,5040,5040,5040,0
20241007,123600,164185140,5040,5040,5040,5040,0
20241007,123500,164185140,5040,5040,5040,5040,29
20241007,123400,164038980,5040,5040,5040,5040,221
20241007,123300,162925140,5040,5040,5040,5040,0
20241007,123200,162925140,5040,5040,5040,5040,0
20241007,123100,162925140,5040,5040,5040,5040,0
20241007,123000,162925140,5040,5040,5040,5040,0
20241007,122900,162925140,5040,5040,5040,5040,0
20241007,122800,162925140,5040,5040,5040,5040,0
20241007,122700,162925140,5040,5040,5040,5040,0
20241007,122600,162925140,5040,5040,5040,5040,0
20241007,122500,162925140,5040,5040,5040,5040,0
20241007,122400,162925140,5040,5040,5040,5040,0
20241007,122300,162925140,5040,5040,5040,5040,0
20241007,122200,162925140,5040,5040,5040,5040,0
20241007,122100,162925140,5040,5040,5040,5040,21
20241007,122000,162819300,5060,5060,5060,5060,0
20241007,121900,162819300,5060,5060,5060,5060,0
20241007,121800,162819300,5060,5060,5060,5060,0
20241007,121700,162819300,5060,5060,5060,5060,3
20241007,121600,162804120,5060,5060,5060,5060,0
20241007,121500,162804120,5060,5060,5060,5060,2
20241007,121400,162794000,5060,5060,5060,5060,200
20241007,121300,161782000,5060,5060,5060,5060,0
20241007,121200,161782000,5060,5060,5060,5060,0
20241007,121100,161782000,5060,5060,5060,5060,0
20241007,121000,161782000,5060,5060,5060,5060,0
20241007,120900,161782000,5060,5060,5060,5060,1
20241007,120800,161776940,5020,5020,5020,5020,0
20241007,120700,161776940,5020,5020,5020,5020,10
20241007,120600,161726740,5060,5060,5060,5060,0
20241007,120500,161726740,5060,5060,5060,5060,0
20241007,120400,161726740,5060,5060,5060,5060,0
20241007,120300,161726740,5060,5060,5060,5060,0
20241007,120200,161726740,5060,5050,5060,5050,300
20241007,120100,160208930,5060,5060,5060,5060,0
20241007,120000,160208930,5060,5010,5060,5010,1620
20241007,115900,152055200,5010,5010,5010,5010,0
20241007,115800,152055200,5010,5010,5010,5010,0
20241007,115700,152055200,5010,5010,5010,5010,0
20241007,115600,152055200,5010,5010,5010,5010,0
20241007,115500,152055200,5010,5010,5010,5010,1500
20241007,115400,144540200,5010,5010,5010,5010,0
20241007,115300,144540200,5010,5010,5010,5010,210
20241007,115200,143488100,5000,5000,5000,5000,0
20241007,115100,143488100,5000,5000,5000,5000,407
20241007,115000,141453100,5020,5020,5020,5020,0
20241007,114900,141453100,5020,5020,5020,5020,4
20241007,114800,141433020,5020,5020,5020,5020,2
20241007,114700,141422980,5000,5000,5000,5000,0
20241007,114600,141422980,5000,5010,5010,5000,570
20241007,114500,138572800,5010,5010,5010,5010,0
20241007,114400,138572800,5010,5010,5010,5010,0
20241007,114300,138572800,5010,5010,5010,5010,39
20241007,114200,138377410,5010,5010,5010,5010,0
20241007,114100,138377410,5010,5010,5010,5010,10
20241007,114000,138327310,5020,5020,5020,5020,0
20241007,113900,138327310,5020,5020,5020,5020,0
20241007,113800,138327310,5020,5020,5020,5020,0
20241007,113700,138327310,5020,5020,5020,5020,0
20241007,113600,138327310,5020,5020,5020,5020,0
20241007,113500,138327310,5020,5020,5020,5020,0
20241007,113400,138327310,5020,5020,5020,5020,0
20241007,113300,138327310,5020,5020,5020,5020,0
20241007,113200,138327310,5020,5020,5020,5020,107
20241007,113100,137790170,5020,5020,5020,5020,0
20241007,113000,137790170,5020,5020,5020,5020,0
20241007,112900,137790170,5020,5020,5020,5020,0
20241007,112800,137790170,5020,5020,5020,5020,1
20241007,112700,137785150,5000,5000,5000,5000,0
20241007,112600,137785150,5000,5000,5000,5000,0
20241007,112500,137785150,5000,5000,5000,5000,0
20241007,112400,137785150,5000,5000,5000,5000,0
20241007,112300,137785150,5000,5000,5000,5000,0
20241007,112200,137785150,5000,5000,5000,5000,10
20241007,112100,137735150,5000,5000,5000,5000,0
20241007,112000,137735150,5000,5000,5000,5000,0
20241007,111900,137735150,5000,5000,5000,5000,0
20241007,111800,137735150,5000,5000,5000,5000,0
20241007,111700,137735150,5000,5000,5000,5000,191
20241007,111600,136780150,5000,5000,5000,5000,0
20241007,111500,136780150,5000,5010,5010,5000,50
20241007,111400,136530090,5010,5010,5010,5010,148
20241007,111300,135788610,5010,5010,5010,5010,0
20241007,111200,135788610,5010,5010,5010,5010,0
20241007,111100,135788610,5010,5010,5010,5010,0
20241007,111000,135788610,5010,5010,5010,5010,520
20241007,110900,133183410,5010,5010,5010,5010,200
20241007,110800,132181410,5010,5010,5010,5010,0
20241007,110700,132181410,5010,5010,5010,5010,0
20241007,110600,132181410,5010,5010,5010,5010,200
20241007,110500,131179410,5030,5030,5030,5030,0
20241007,110400,131179410,5030,5030,5030,5030,0
20241007,110300,131179410,5030,5030,5030,5030,0
20241007,110200,131179410,5030,5030,5030,5030,1
20241007,110100,131174380,5020,5020,5020,5020,0
20241007,110000,131174380,5020,5020,5020,5020,2577
20241007,105900,118237840,5020,5020,5020,5020,0
20241007,105800,118237840,5020,5020,5020,5020,0
20241007,105700,118237840,5020,5020,5020,5020,0
20241007,105600,118237840,5020,5020,5020,5020,108
20241007,105500,117695680,5020,5020,5020,5020,0
20241007,105400,117695680,5020,5020,5020,5020,0
20241007,105300,117695680,5020,5030,5030,5020,111
20241007,105200,117137460,5020,5020,5020,5020,0
20241007,105100,117137460,5020,5020,5020,5020,19
20241007,105000,117042080,5030,5030,5030,5020,105
20241007,104900,116513980,5020,5020,5020,5020,0
20241007,104800,116513980,5020,5020,5020,5020,0
20241007,104700,116513980,5020,5020,5020,5020,0
20241007,104600,116513980,5020,5020,5020,5020,0
20241007,104500,116513980,5020,5020,5020,5020,0
20241007,104400,116513980,5020,5020,5020,5020,0
20241007,104300,116513980,5020,5020,5020,5020,0
20241007,104200,116513980,5020,5020,5020,5020,0
20241007,104100,116513980,5020,5020,5020,5020,0
20241007,104000,116513980,5020,5020,5020,5020,0
20241007,103900,116513980,5020,5020,5020,5020,0
20241007,103800,116513980,5020,5020,5020,5020,0
20241007,103700,116513980,5020,5020,5020,5020,29
20241007,103600,116368400,5020,5020,5020,5020,77
20241007,103500,115981860,5010,5010,5010,5010,0
20241007,103400,115981860,5010,5010,5010,5010,431
20241007,103300,113822550,5000,5000,5000,5000,0
20241007,103200,113822550,5000,5000,5000,5000,0
20241007,103100,113822550,5000,5000,5000,5000,3177
20241007,103000,97937550,4995,4995,4995,4995,511
20241007,102900,95385105,5000,5000,5000,5000,0
20241007,102800,95385105,5000,5000,5000,5000,489
20241007,102700,92940105,5000,5000,5000,5000,0
20241007,102600,92940105,5000,5000,5000,5000,2000
20241007,102500,82940105,5000,5000,5000,5000,0
20241007,102400,82940105,5000,5000,5000,5000,899
20241007,102300,78445105,5000,5000,5000,5000,3101
20241007,102200,62940105,5010,5010,5010,5010,214
20241007,102100,61867965,5010,5010,5010,5010,0
20241007,102000,61867965,5010,5010,5010,5010,1
20241007,101900,61862955,5000,5000,5000,5000,500
20241007,101800,59362955,4995,4995,4995,4995,424
20241007,101700,57245075,4995,4995,4995,4995,670
20241007,101600,53898425,4995,4995,4995,4995,50
20241007,101500,53648675,5000,5000,5000,5000,0
20241007,101400,53648675,5000,5000,5010,5000,1528
20241007,101300,46008655,5010,5000,5010,5000,900
20241007,101200,41504655,5000,5000,5010,5000,1376
20241007,101100,34615045,5000,5000,5000,5000,0
20241007,101000,34615045,5000,5000,5000,5000,147
20241007,100900,33880045,5010,5010,5010,5010,0
20241007,100800,33880045,5010,5010,5010,5010,540
20241007,100700,31174645,5020,5020,5020,5020,0
20241007,100600,31174645,5020,5020,5020,5020,0
20241007,100500,31174645,5020,5020,5020,5020,0
20241007,100400,31174645,5020,5010,5020,5010,54
20241007,100300,30904095,5010,5010,5010,5010,0
20241007,100200,30904095,5010,5010,5010,5010,0
20241007,100100,30904095,5010,5020,5020,5010,84
20241007,100000,30483245,5000,5000,5000,5000,0
20241007,095900,30483245,5000,5000,5000,5000,0
20241007,095800,30483245,5000,5000,5000,5000,400
20241007,095700,28483245,5000,5000,5000,5000,0
20241007,095600,28483245,5000,5000,5000,5000,0
20241007,095500,28483245,5000,5000,5000,5000,100
20241007,095400,27983245,4990,4990,4990,4990,0
20241007,095300,27983245,4990,4990,4990,4990,0
20241007,095200,27983245,4990,4990,4990,4990,0
20241007,095100,27983245,4990,5010,5010,4990,100
20241007,095000,27483315,5010,5010,5010,5010,0
20241007,094900,27483315,5010,5010,5010,5010,0
20241007,094800,27483315,5010,5010,5010,5010,0
20241007,094700,27483315,5010,5010,5010,5010,64
20241007,094600,27162675,5010,5010,5010,5010,1
20241007,094500,27157665,4995,4995,4995,4995,0
20241007,094400,27157665,4995,4995,4995,4995,463
20241007,094300,24844980,5010,5010,5010,5010,0
20241007,094200,24844980,5010,5010,5010,5010,0
20241007,094100,24844980,5010,4990,5010,4990,20
20241007,094000,24745140,4990,5010,5010,4990,29
20241007,093900,24600330,5010,5010,5010,5010,11
20241007,093800,24545220,5010,5010,5010,5010,1
20241007,093700,24540210,5020,5020,5020,5020,0
20241007,093600,24540210,5020,4995,5020,4995,6
20241007,093500,24510215,4995,4995,4995,4995,7
20241007,093400,24475250,5020,5020,5020,5020,0
20241007,093300,24475250,5020,5020,5020,5020,11
20241007,093200,24420030,5020,5020,5020,5020,10
20241007,093100,24369830,5020,5020,5020,5020,4
20241007,093000,24349750,5020,5020,5020,5020,0
20241007,092900,24349750,5020,4995,5020,4995,4
20241007,092800,24329745,5030,5030,5030,5030,0
20241007,092700,24329745,5030,5030,5030,5030,0
20241007,092600,24329745,5030,4990,5030,4990,13
20241007,092500,24264675,4995,4995,4995,4995,130
20241007,092400,23615325,5040,5040,5040,5040,0
20241007,092300,23615325,5040,5040,5040,5040,19
20241007,092200,23519565,5040,5040,5040,5040,0
20241007,092100,23519565,5040,5040,5040,5040,0
20241007,092000,23519565,5040,5040,5040,5040,0
20241007,091900,23519565,5040,5040,5040,5040,1
20241007,091800,23514525,5050,5050,5050,5050,0
20241007,091700,23514525,5050,5050,5050,5050,0
20241007,091600,23514525,5050,5050,5050,5050,0
20241007,091500,23514525,5050,5050,5050,5050,0
20241007,091400,23514525,5050,5050,5050,5050,0
20241007,091300,23514525,5050,4975,5050,4965,71
20241007,091200,23161505,4950,5020,5020,4950,2000
20241007,091100,13227050,5080,5040,5080,5040,1000
20241007,091000,8169960,5040,5040,5040,5040,1
20241007,090900,8164920,5010,5010,5010,5010,0
20241007,090800,8164920,5010,5010,5010,5010,0
20241007,090700,8164920,5010,5010,5010,5010,11
20241007,090600,8109810,5010,5010,5010,5010,59
20241007,090500,7814220,5050,5050,5050,5050,0
20241007,090400,7814220,5050,5050,5050,5050,0
20241007,090300,7814220,5050,5050,5050,5050,198
20241007,090200,6814320,5050,5050,5050,5050,0
20241007,090100,6814320,5050,5030,5050,5010,274
20241007,090000,5438850,5050,5050,5050,5050,1077