KissMeData/045340/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,193600,85011220,5040,5040,5040,5040,393
20241008,193500,85011220,5040,5040,5040,5040,0
20241008,193400,85011220,5040,5040,5040,5040,0
20241008,193300,85011220,5040,5040,5040,5040,0
20241008,193200,85011220,5040,5040,5040,5040,0
20241008,193100,85011220,5040,5040,5040,5040,0
20241008,193000,85011220,5040,5040,5040,5040,0
20241008,192900,85011220,5040,5040,5040,5040,0
20241008,192800,85011220,5040,5040,5040,5040,0
20241008,192700,85011220,5040,5040,5040,5040,0
20241008,192600,85011220,5040,5040,5040,5040,0
20241008,192500,85011220,5040,5040,5040,5040,0
20241008,192400,85011220,5040,5040,5040,5040,0
20241008,192300,85011220,5040,5040,5040,5040,0
20241008,192200,85011220,5040,5040,5040,5040,0
20241008,192100,85011220,5040,5040,5040,5040,0
20241008,192000,85011220,5040,5040,5040,5040,0
20241008,191900,85011220,5040,5040,5040,5040,0
20241008,191800,85011220,5040,5040,5040,5040,0
20241008,191700,85011220,5040,5040,5040,5040,0
20241008,191600,85011220,5040,5040,5040,5040,0
20241008,191500,85011220,5040,5040,5040,5040,0
20241008,191400,85011220,5040,5040,5040,5040,0
20241008,191300,85011220,5040,5040,5040,5040,0
20241008,191200,85011220,5040,5040,5040,5040,0
20241008,191100,85011220,5040,5040,5040,5040,0
20241008,191000,85011220,5040,5040,5040,5040,0
20241008,190900,85011220,5040,5040,5040,5040,0
20241008,190800,85011220,5040,5040,5040,5040,0
20241008,190700,85011220,5040,5040,5040,5040,0
20241008,190600,85011220,5040,5040,5040,5040,393
20241008,190500,85011220,5040,5040,5040,5040,0
20241008,190400,85011220,5040,5040,5040,5040,0
20241008,190300,85011220,5040,5040,5040,5040,0
20241008,190200,85011220,5040,5040,5040,5040,0
20241008,190100,85011220,5040,5040,5040,5040,0
20241008,190000,85011220,5040,5040,5040,5040,0
20241008,185900,85011220,5040,5040,5040,5040,0
20241008,185800,85011220,5040,5040,5040,5040,0
20241008,185700,85011220,5040,5040,5040,5040,0
20241008,185600,85011220,5040,5040,5040,5040,0
20241008,185500,85011220,5040,5040,5040,5040,0
20241008,185400,85011220,5040,5040,5040,5040,0
20241008,185300,85011220,5040,5040,5040,5040,0
20241008,185200,85011220,5040,5040,5040,5040,0
20241008,185100,85011220,5040,5040,5040,5040,0
20241008,185000,85011220,5040,5040,5040,5040,0
20241008,184900,85011220,5040,5040,5040,5040,0
20241008,184800,85011220,5040,5040,5040,5040,0
20241008,184700,85011220,5040,5040,5040,5040,0
20241008,184600,85011220,5040,5040,5040,5040,0
20241008,184500,85011220,5040,5040,5040,5040,0
20241008,184400,85011220,5040,5040,5040,5040,0
20241008,184300,85011220,5040,5040,5040,5040,0
20241008,184200,85011220,5040,5040,5040,5040,0
20241008,184100,85011220,5040,5040,5040,5040,0
20241008,184000,85011220,5040,5040,5040,5040,0
20241008,183900,85011220,5040,5040,5040,5040,0
20241008,183800,85011220,5040,5040,5040,5040,0
20241008,183700,85011220,5040,5040,5040,5040,0
20241008,183600,85011220,5040,5040,5040,5040,393
20241008,183500,85011220,5040,5040,5040,5040,0
20241008,183400,85011220,5040,5040,5040,5040,0
20241008,183300,85011220,5040,5040,5040,5040,0
20241008,183200,85011220,5040,5040,5040,5040,0
20241008,183100,85011220,5040,5040,5040,5040,0
20241008,183000,85011220,5040,5040,5040,5040,0
20241008,182900,85011220,5040,5040,5040,5040,0
20241008,182800,85011220,5040,5040,5040,5040,0
20241008,182700,85011220,5040,5040,5040,5040,0
20241008,182600,85011220,5040,5040,5040,5040,0
20241008,182500,85011220,5040,5040,5040,5040,0
20241008,182400,85011220,5040,5040,5040,5040,0
20241008,182300,85011220,5040,5040,5040,5040,0
20241008,182200,85011220,5040,5040,5040,5040,0
20241008,182100,85011220,5040,5040,5040,5040,0
20241008,182000,85011220,5040,5040,5040,5040,0
20241008,181900,85011220,5040,5040,5040,5040,0
20241008,181800,85011220,5040,5040,5040,5040,0
20241008,181700,85011220,5040,5040,5040,5040,0
20241008,181600,85011220,5040,5040,5040,5040,0
20241008,181500,85011220,5040,5040,5040,5040,0
20241008,181400,85011220,5040,5040,5040,5040,0
20241008,181300,85011220,5040,5040,5040,5040,0
20241008,181200,85011220,5040,5040,5040,5040,0
20241008,181100,85011220,5040,5040,5040,5040,0
20241008,181000,85011220,5040,5040,5040,5040,0
20241008,180900,85011220,5040,5040,5040,5040,0
20241008,180800,85011220,5040,5040,5040,5040,0
20241008,180700,85011220,5040,5040,5040,5040,0
20241008,180600,85011220,5040,5040,5040,5040,393
20241008,180500,85011220,5040,5040,5040,5040,0
20241008,180400,85011220,5040,5040,5040,5040,0
20241008,180300,85011220,5040,5040,5040,5040,0
20241008,180200,85011220,5040,5040,5040,5040,0
20241008,180100,85011220,5040,5040,5040,5040,0
20241008,180000,85011220,5040,5040,5040,5040,0
20241008,175900,85011220,5040,5040,5040,5040,0
20241008,175800,85011220,5040,5040,5040,5040,0
20241008,175700,85011220,5040,5040,5040,5040,0
20241008,175600,85011220,5040,5040,5040,5040,0
20241008,175500,85011220,5040,5040,5040,5040,0
20241008,175400,85011220,5040,5040,5040,5040,0
20241008,175300,85011220,5040,5040,5040,5040,0
20241008,175200,85011220,5040,5040,5040,5040,0
20241008,175100,85011220,5040,5040,5040,5040,0
20241008,175000,85011220,5040,5040,5040,5040,0
20241008,174900,85011220,5040,5040,5040,5040,0
20241008,174800,85011220,5040,5040,5040,5040,0
20241008,174700,85011220,5040,5040,5040,5040,0
20241008,174600,85011220,5040,5040,5040,5040,0
20241008,174500,85011220,5040,5040,5040,5040,0
20241008,174400,85011220,5040,5040,5040,5040,0
20241008,174300,85011220,5040,5040,5040,5040,0
20241008,174200,85011220,5040,5040,5040,5040,0
20241008,174100,85011220,5040,5040,5040,5040,0
20241008,174000,85011220,5040,5040,5040,5040,0
20241008,173900,85011220,5040,5040,5040,5040,0
20241008,173800,85011220,5040,5040,5040,5040,0
20241008,173700,85011220,5040,5040,5040,5040,0
20241008,173600,85011220,5040,5040,5040,5040,393
20241008,173500,85011220,5040,5040,5040,5040,0
20241008,173400,85011220,5040,5040,5040,5040,0
20241008,173300,85011220,5040,5040,5040,5040,0
20241008,173200,85011220,5040,5040,5040,5040,0
20241008,173100,85011220,5040,5040,5040,5040,0
20241008,173000,85011220,5040,5040,5040,5040,0
20241008,172900,85011220,5040,5040,5040,5040,0
20241008,172800,85011220,5040,5040,5040,5040,0
20241008,172700,85011220,5040,5040,5040,5040,0
20241008,172600,85011220,5040,5040,5040,5040,0
20241008,172500,85011220,5040,5040,5040,5040,0
20241008,172400,85011220,5040,5040,5040,5040,0
20241008,172300,85011220,5040,5040,5040,5040,0
20241008,172200,85011220,5040,5040,5040,5040,0
20241008,172100,85011220,5040,5040,5040,5040,0
20241008,172000,85011220,5040,5040,5040,5040,0
20241008,171900,85011220,5040,5040,5040,5040,0
20241008,171800,85011220,5040,5040,5040,5040,0
20241008,171700,85011220,5040,5040,5040,5040,0
20241008,171600,85011220,5040,5040,5040,5040,0
20241008,171500,85011220,5040,5040,5040,5040,0
20241008,171400,85011220,5040,5040,5040,5040,0
20241008,171300,85011220,5040,5040,5040,5040,0
20241008,171200,85011220,5040,5040,5040,5040,0
20241008,171100,85011220,5040,5040,5040,5040,0
20241008,171000,85011220,5040,5040,5040,5040,0
20241008,170900,85011220,5040,5040,5040,5040,0
20241008,170800,85011220,5040,5040,5040,5040,0
20241008,170700,85011220,5040,5040,5040,5040,0
20241008,170600,85011220,5040,5040,5040,5040,393
20241008,170500,85011220,5040,5040,5040,5040,0
20241008,170400,85011220,5040,5040,5040,5040,0
20241008,170300,85011220,5040,5040,5040,5040,0
20241008,170200,85011220,5040,5040,5040,5040,0
20241008,170100,85011220,5040,5040,5040,5040,0
20241008,170000,85011220,5040,5040,5040,5040,0
20241008,165900,85011220,5040,5040,5040,5040,0
20241008,165800,85011220,5040,5040,5040,5040,0
20241008,165700,85011220,5040,5040,5040,5040,0
20241008,165600,85011220,5040,5040,5040,5040,0
20241008,165500,85011220,5040,5040,5040,5040,0
20241008,165400,85011220,5040,5040,5040,5040,0
20241008,165300,85011220,5040,5040,5040,5040,0
20241008,165200,85011220,5040,5040,5040,5040,0
20241008,165100,85011220,5040,5040,5040,5040,0
20241008,165000,85011220,5040,5040,5040,5040,0
20241008,164900,85011220,5040,5040,5040,5040,0
20241008,164800,85011220,5040,5040,5040,5040,0
20241008,164700,85011220,5040,5040,5040,5040,0
20241008,164600,85011220,5040,5040,5040,5040,0
20241008,164500,85011220,5040,5040,5040,5040,0
20241008,164400,85011220,5040,5040,5040,5040,0
20241008,164300,85011220,5040,5040,5040,5040,0
20241008,164200,85011220,5040,5040,5040,5040,0
20241008,164100,85011220,5040,5040,5040,5040,0
20241008,164000,85011220,5040,5040,5040,5040,0
20241008,163900,85011220,5040,5040,5040,5040,0
20241008,163800,85011220,5040,5040,5040,5040,0
20241008,163700,85011220,5040,5040,5040,5040,0
20241008,163600,85011220,5040,5040,5040,5040,393
20241008,163500,85011220,5040,5040,5040,5040,0
20241008,163400,85011220,5040,5040,5040,5040,0
20241008,163300,85011220,5040,5040,5040,5040,0
20241008,163200,85011220,5040,5040,5040,5040,0
20241008,163100,85011220,5040,5040,5040,5040,0
20241008,163000,85011220,5040,5040,5040,5040,0
20241008,162900,85011220,5040,5040,5040,5040,0
20241008,162800,85011220,5040,5040,5040,5040,0
20241008,162700,85011220,5040,5040,5040,5040,0
20241008,162600,85011220,5040,5040,5040,5040,0
20241008,162500,85011220,5040,5040,5040,5040,0
20241008,162400,85011220,5040,5040,5040,5040,0
20241008,162300,85011220,5040,5040,5040,5040,0
20241008,162200,85011220,5040,5040,5040,5040,0
20241008,162100,85011220,5040,5040,5040,5040,0
20241008,162000,85011220,5040,5040,5040,5040,0
20241008,161900,85011220,5040,5040,5040,5040,0
20241008,161800,85011220,5040,5040,5040,5040,0
20241008,161700,85011220,5040,5040,5040,5040,0
20241008,161600,85011220,5040,5040,5040,5040,0
20241008,161500,85011220,5040,5040,5040,5040,0
20241008,161400,85011220,5040,5040,5040,5040,0
20241008,161300,85011220,5040,5040,5040,5040,0
20241008,161200,85011220,5040,5040,5040,5040,0
20241008,161100,85011220,5040,5040,5040,5040,0
20241008,161000,85011220,5040,5040,5040,5040,0
20241008,160900,85011220,5040,5040,5040,5040,0
20241008,160800,85011220,5040,5040,5040,5040,0
20241008,160700,85011220,5040,5040,5040,5040,0
20241008,160600,85011220,5040,5040,5040,5040,393
20241008,160500,85011220,5040,5040,5040,5040,0
20241008,160400,85011220,5040,5040,5040,5040,0
20241008,160300,85011220,5040,5040,5040,5040,0
20241008,160200,85011220,5040,5040,5040,5040,0
20241008,160100,85011220,5040,5040,5040,5040,0
20241008,160000,85011220,5040,5040,5040,5040,0
20241008,155900,85011220,5040,5040,5040,5040,0
20241008,155800,85011220,5040,5040,5040,5040,0
20241008,155700,85011220,5040,5040,5040,5040,0
20241008,155600,85011220,5040,5040,5040,5040,0
20241008,155500,85011220,5040,5040,5040,5040,0
20241008,155400,85011220,5040,5040,5040,5040,0
20241008,155300,85011220,5040,5040,5040,5040,0
20241008,155200,85011220,5040,5040,5040,5040,0
20241008,155100,85011220,5040,5040,5040,5040,0
20241008,155000,85011220,5040,5040,5040,5040,0
20241008,154900,85011220,5040,5040,5040,5040,0
20241008,154800,85011220,5040,5040,5040,5040,0
20241008,154700,85011220,5040,5040,5040,5040,0
20241008,154600,85011220,5040,5040,5040,5040,0
20241008,154500,85011220,5040,5040,5040,5040,0
20241008,154400,85011220,5040,5040,5040,5040,0
20241008,154300,85011220,5040,5040,5040,5040,0
20241008,154200,85011220,5040,5040,5040,5040,0
20241008,154100,85011220,5040,5040,5040,5040,0
20241008,154000,85011220,5040,5040,5040,5040,0
20241008,153900,85011220,5040,5040,5040,5040,0
20241008,153800,85011220,5040,5040,5040,5040,0
20241008,153700,85011220,5040,5040,5040,5040,0
20241008,153600,85011220,5040,5040,5040,5040,393
20241008,153500,85011220,5040,5040,5040,5040,0
20241008,153400,85011220,5040,5040,5040,5040,0
20241008,153300,85011220,5040,5040,5040,5040,0
20241008,153200,85011220,5040,5040,5040,5040,0
20241008,153100,85011220,5040,5040,5040,5040,0
20241008,153000,85011220,5040,5040,5040,5040,393
20241008,152900,83030500,5110,5110,5110,5110,0
20241008,152800,83030500,5110,5110,5110,5110,0
20241008,152700,83030500,5110,5110,5110,5110,0
20241008,152600,83030500,5110,5110,5110,5110,0
20241008,152500,83030500,5110,5110,5110,5110,0
20241008,152400,83030500,5110,5110,5110,5110,0
20241008,152300,83030500,5110,5110,5110,5110,0
20241008,152200,83030500,5110,5110,5110,5110,0
20241008,152100,83030500,5110,5110,5110,5110,0
20241008,152000,83030500,5110,5110,5110,5110,0
20241008,151900,83030500,5110,5100,5110,5100,17
20241008,151800,82943790,5020,5120,5130,5020,2008
20241008,151700,72820020,5130,5130,5130,5120,10
20241008,151600,72768800,5120,5120,5120,5120,0
20241008,151500,72768800,5120,5120,5120,5120,16
20241008,151400,72686880,5130,5130,5130,5130,97
20241008,151300,72189270,5130,5130,5130,5130,0
20241008,151200,72189270,5130,5130,5130,5130,2
20241008,151100,72179010,5120,5120,5120,5120,0
20241008,151000,72179010,5120,5120,5120,5120,2
20241008,150900,72168770,5130,5130,5130,5130,0
20241008,150800,72168770,5130,5130,5130,5130,0
20241008,150700,72168770,5130,5130,5130,5130,1
20241008,150600,72163640,5130,5130,5130,5130,0
20241008,150500,72163640,5130,5130,5130,5130,0
20241008,150400,72163640,5130,5130,5130,5130,0
20241008,150300,72163640,5130,5130,5130,5130,0
20241008,150200,72163640,5130,5130,5130,5130,0
20241008,150100,72163640,5130,5130,5130,5130,0
20241008,150000,72163640,5130,5130,5130,5130,0
20241008,145900,72163640,5130,5130,5130,5130,0
20241008,145800,72163640,5130,5130,5130,5130,0
20241008,145700,72163640,5130,5130,5130,5130,0
20241008,145600,72163640,5130,5130,5130,5130,0
20241008,145500,72163640,5130,5130,5130,5130,0
20241008,145400,72163640,5130,5130,5130,5130,0
20241008,145300,72163640,5130,5130,5130,5130,130
20241008,145200,71496740,5140,5140,5140,5140,0
20241008,145100,71496740,5140,5140,5140,5140,0
20241008,145000,71496740,5140,5140,5140,5140,0
20241008,144900,71496740,5140,5140,5140,5140,0
20241008,144800,71496740,5140,5140,5140,5140,0
20241008,144700,71496740,5140,5140,5140,5140,0
20241008,144600,71496740,5140,5140,5140,5140,0
20241008,144500,71496740,5140,5140,5140,5140,0
20241008,144400,71496740,5140,5140,5140,5140,1
20241008,144300,71491600,5140,5140,5140,5140,0
20241008,144200,71491600,5140,5140,5140,5140,0
20241008,144100,71491600,5140,5140,5140,5140,0
20241008,144000,71491600,5140,5140,5140,5140,1
20241008,143900,71486460,5130,5140,5140,5130,9
20241008,143800,71440210,5140,5140,5140,5140,1
20241008,143700,71435070,5140,5140,5140,5140,0
20241008,143600,71435070,5140,5140,5140,5140,0
20241008,143500,71435070,5140,5140,5140,5140,0
20241008,143400,71435070,5140,5140,5140,5140,0
20241008,143300,71435070,5140,5140,5140,5140,0
20241008,143200,71435070,5140,5140,5140,5140,222
20241008,143100,70293990,5140,5140,5140,5140,0
20241008,143000,70293990,5140,5140,5140,5140,0
20241008,142900,70293990,5140,5140,5140,5140,0
20241008,142800,70293990,5140,5140,5140,5140,0
20241008,142700,70293990,5140,5140,5140,5140,0
20241008,142600,70293990,5140,5140,5140,5140,0
20241008,142500,70293990,5140,5140,5140,5140,0
20241008,142400,70293990,5140,5140,5140,5140,0
20241008,142300,70293990,5140,5140,5140,5140,0
20241008,142200,70293990,5140,5140,5140,5140,0
20241008,142100,70293990,5140,5140,5140,5140,0
20241008,142000,70293990,5140,5140,5140,5140,0
20241008,141900,70293990,5140,5140,5140,5140,0
20241008,141800,70293990,5140,5140,5140,5140,0
20241008,141700,70293990,5140,5140,5140,5140,0
20241008,141600,70293990,5140,5140,5140,5140,0
20241008,141500,70293990,5140,5140,5140,5140,0
20241008,141400,70293990,5140,5140,5140,5140,0
20241008,141300,70293990,5140,5140,5140,5140,0
20241008,141200,70293990,5140,5140,5140,5140,474
20241008,141100,67857630,5140,5140,5140,5140,0
20241008,141000,67857630,5140,5140,5140,5140,0
20241008,140900,67857630,5140,5140,5140,5140,0
20241008,140800,67857630,5140,5140,5140,5140,0
20241008,140700,67857630,5140,5140,5140,5140,0
20241008,140600,67857630,5140,5140,5140,5140,0
20241008,140500,67857630,5140,5140,5140,5140,0
20241008,140400,67857630,5140,5140,5140,5140,0
20241008,140300,67857630,5140,5140,5140,5140,0
20241008,140200,67857630,5140,5140,5140,5140,0
20241008,140100,67857630,5140,5140,5140,5140,0
20241008,140000,67857630,5140,5140,5140,5140,0
20241008,135900,67857630,5140,5140,5140,5140,0
20241008,135800,67857630,5140,5130,5140,5130,3
20241008,135700,67842230,5140,5140,5140,5140,0
20241008,135600,67842230,5140,5140,5140,5140,0
20241008,135500,67842230,5140,5140,5140,5140,0
20241008,135400,67842230,5140,5140,5140,5140,0
20241008,135300,67842230,5140,5140,5140,5140,0
20241008,135200,67842230,5140,5140,5140,5140,0
20241008,135100,67842230,5140,5140,5140,5140,0
20241008,135000,67842230,5140,5140,5140,5140,0
20241008,134900,67842230,5140,5140,5140,5140,0
20241008,134800,67842230,5140,5140,5140,5140,0
20241008,134700,67842230,5140,5140,5140,5140,0
20241008,134600,67842230,5140,5140,5140,5140,0
20241008,134500,67842230,5140,5140,5140,5140,0
20241008,134400,67842230,5140,5140,5140,5140,129
20241008,134300,67179170,5150,5150,5150,5150,0
20241008,134200,67179170,5150,5150,5150,5150,100
20241008,134100,66664170,5140,5140,5140,5140,200
20241008,134000,65636170,5140,5140,5140,5140,0
20241008,133900,65636170,5140,5140,5140,5140,0
20241008,133800,65636170,5140,5140,5140,5140,0
20241008,133700,65636170,5140,5140,5140,5140,0
20241008,133600,65636170,5140,5140,5140,5140,0
20241008,133500,65636170,5140,5140,5140,5140,0
20241008,133400,65636170,5140,5140,5140,5140,80
20241008,133300,65224970,5150,5150,5150,5150,0
20241008,133200,65224970,5150,5150,5150,5150,0
20241008,133100,65224970,5150,5140,5150,5140,146
20241008,133000,64474470,5140,5140,5140,5140,0
20241008,132900,64474470,5140,5140,5140,5140,0
20241008,132800,64474470,5140,5140,5140,5140,1
20241008,132700,64469330,5110,5110,5110,5110,0
20241008,132600,64469330,5110,5110,5110,5110,0
20241008,132500,64469330,5110,5110,5110,5110,0
20241008,132400,64469330,5110,5110,5110,5110,0
20241008,132300,64469330,5110,5110,5110,5110,0
20241008,132200,64469330,5110,5110,5110,5110,0
20241008,132100,64469330,5110,5110,5110,5110,0
20241008,132000,64469330,5110,5110,5110,5110,0
20241008,131900,64469330,5110,5110,5110,5110,0
20241008,131800,64469330,5110,5110,5110,5110,0
20241008,131700,64469330,5110,5110,5110,5110,0
20241008,131600,64469330,5110,5110,5110,5110,0
20241008,131500,64469330,5110,5110,5110,5110,0
20241008,131400,64469330,5110,5110,5110,5110,0
20241008,131300,64469330,5110,5110,5110,5110,0
20241008,131200,64469330,5110,5110,5110,5110,0
20241008,131100,64469330,5110,5100,5110,5100,145
20241008,131000,63729820,5100,5100,5100,5100,19
20241008,130900,63632920,5090,5090,5090,5090,0
20241008,130800,63632920,5090,5090,5090,5090,0
20241008,130700,63632920,5090,5090,5090,5090,1
20241008,130600,63627830,5090,5090,5090,5090,0
20241008,130500,63627830,5090,5090,5090,5090,0
20241008,130400,63627830,5090,5090,5090,5090,0
20241008,130300,63627830,5090,5100,5100,5090,74
20241008,130200,63250720,5090,5090,5090,5090,0
20241008,130100,63250720,5090,5090,5090,5090,0
20241008,130000,63250720,5090,5090,5090,5090,0
20241008,125900,63250720,5090,5090,5090,5090,0
20241008,125800,63250720,5090,5090,5090,5090,0
20241008,125700,63250720,5090,5090,5090,5090,0
20241008,125600,63250720,5090,5090,5090,5090,0
20241008,125500,63250720,5090,5090,5090,5090,0
20241008,125400,63250720,5090,5090,5090,5090,0
20241008,125300,63250720,5090,5090,5090,5090,0
20241008,125200,63250720,5090,5110,5110,5090,405
20241008,125100,61186340,5140,5140,5140,5140,0
20241008,125000,61186340,5140,5140,5140,5140,0
20241008,124900,61186340,5140,5140,5140,5140,0
20241008,124800,61186340,5140,5140,5140,5140,0
20241008,124700,61186340,5140,5140,5140,5140,0
20241008,124600,61186340,5140,5140,5140,5140,0
20241008,124500,61186340,5140,5140,5140,5140,0
20241008,124400,61186340,5140,5140,5140,5140,195
20241008,124300,60184040,5140,5140,5140,5140,2
20241008,124200,60173760,5150,5150,5150,5150,0
20241008,124100,60173760,5150,5150,5150,5150,1
20241008,124000,60168610,5140,5140,5140,5140,0
20241008,123900,60168610,5140,5140,5140,5140,0
20241008,123800,60168610,5140,5140,5140,5140,0
20241008,123700,60168610,5140,5140,5140,5140,1
20241008,123600,60163470,5140,5140,5140,5140,0
20241008,123500,60163470,5140,5140,5140,5140,3
20241008,123400,60148050,5140,5140,5140,5140,0
20241008,123300,60148050,5140,5140,5140,5140,0
20241008,123200,60148050,5140,5140,5140,5140,0
20241008,123100,60148050,5140,5130,5140,5130,273
20241008,123000,58745250,5130,5130,5130,5130,0
20241008,122900,58745250,5130,5130,5130,5130,0
20241008,122800,58745250,5130,5130,5130,5130,0
20241008,122700,58745250,5130,5130,5130,5130,0
20241008,122600,58745250,5130,5130,5130,5130,0
20241008,122500,58745250,5130,5130,5130,5130,0
20241008,122400,58745250,5130,5130,5130,5130,0
20241008,122300,58745250,5130,5130,5130,5130,20
20241008,122200,58642650,5130,5130,5130,5130,1000
20241008,122100,53512650,5130,5120,5130,5120,3
20241008,122000,53497270,5130,5130,5130,5130,0
20241008,121900,53497270,5130,5130,5130,5130,0
20241008,121800,53497270,5130,5130,5130,5130,0
20241008,121700,53497270,5130,5130,5130,5130,0
20241008,121600,53497270,5130,5130,5130,5130,0
20241008,121500,53497270,5130,5130,5130,5130,0
20241008,121400,53497270,5130,5130,5130,5130,0
20241008,121300,53497270,5130,5130,5130,5130,0
20241008,121200,53497270,5130,5130,5130,5130,248
20241008,121100,52225030,5130,5130,5130,5130,0
20241008,121000,52225030,5130,5130,5130,5130,0
20241008,120900,52225030,5130,5130,5130,5130,0
20241008,120800,52225030,5130,5130,5130,5130,0
20241008,120700,52225030,5130,5130,5130,5130,0
20241008,120600,52225030,5130,5130,5130,5130,0
20241008,120500,52225030,5130,5130,5130,5130,0
20241008,120400,52225030,5130,5130,5130,5130,0
20241008,120300,52225030,5130,5130,5130,5130,0
20241008,120200,52225030,5130,5130,5130,5130,0
20241008,120100,52225030,5130,5130,5130,5130,0
20241008,120000,52225030,5130,5130,5130,5130,0
20241008,115900,52225030,5130,5130,5130,5130,0
20241008,115800,52225030,5130,5130,5130,5130,0
20241008,115700,52225030,5130,5110,5130,5100,5
20241008,115600,52199460,5130,5130,5130,5130,0
20241008,115500,52199460,5130,5130,5130,5130,0
20241008,115400,52199460,5130,5130,5130,5130,1
20241008,115300,52194330,5100,5100,5100,5100,0
20241008,115200,52194330,5100,5100,5100,5100,299
20241008,115100,50669430,5100,5100,5100,5100,8
20241008,115000,50628630,5100,5100,5100,5100,0
20241008,114900,50628630,5100,5100,5100,5100,0
20241008,114800,50628630,5100,5100,5100,5100,0
20241008,114700,50628630,5100,5100,5100,5100,0
20241008,114600,50628630,5100,5100,5100,5100,0
20241008,114500,50628630,5100,5100,5100,5100,0
20241008,114400,50628630,5100,5100,5100,5100,0
20241008,114300,50628630,5100,5100,5100,5100,0
20241008,114200,50628630,5100,5100,5100,5100,0
20241008,114100,50628630,5100,5100,5100,5100,0
20241008,114000,50628630,5100,5100,5100,5100,0
20241008,113900,50628630,5100,5100,5100,5100,0
20241008,113800,50628630,5100,5100,5100,5100,0
20241008,113700,50628630,5100,5100,5100,5100,0
20241008,113600,50628630,5100,5100,5100,5100,0
20241008,113500,50628630,5100,5100,5100,5100,0
20241008,113400,50628630,5100,5100,5100,5100,1
20241008,113300,50623530,5100,5100,5100,5100,0
20241008,113200,50623530,5100,5100,5100,5100,30
20241008,113100,50470530,5100,5100,5100,5100,0
20241008,113000,50470530,5100,5100,5100,5100,0
20241008,112900,50470530,5100,5100,5100,5100,10
20241008,112800,50419530,5100,5100,5100,5100,0
20241008,112700,50419530,5100,5100,5100,5100,1
20241008,112600,50414430,5090,5090,5090,5090,1
20241008,112500,50409340,5100,5100,5100,5100,1
20241008,112400,50404240,5100,5100,5100,5100,0
20241008,112300,50404240,5100,5100,5100,5100,0
20241008,112200,50404240,5100,5100,5100,5100,0
20241008,112100,50404240,5100,5100,5100,5100,0
20241008,112000,50404240,5100,5100,5100,5100,0
20241008,111900,50404240,5100,5100,5100,5100,0
20241008,111800,50404240,5100,5100,5100,5100,0
20241008,111700,50404240,5100,5100,5100,5100,0
20241008,111600,50404240,5100,5100,5100,5100,0
20241008,111500,50404240,5100,5100,5100,5100,0
20241008,111400,50404240,5100,5100,5100,5100,0
20241008,111300,50404240,5100,5100,5100,5100,1
20241008,111200,50399140,5080,5080,5080,5080,9
20241008,111100,50353420,5080,5080,5080,5080,58
20241008,111000,50058780,5080,5080,5080,5080,0
20241008,110900,50058780,5080,5080,5080,5080,0
20241008,110800,50058780,5080,5080,5080,5080,0
20241008,110700,50058780,5080,5080,5080,5080,0
20241008,110600,50058780,5080,5080,5080,5080,0
20241008,110500,50058780,5080,5080,5080,5080,0
20241008,110400,50058780,5080,5080,5080,5080,0
20241008,110300,50058780,5080,5080,5080,5080,65
20241008,110200,49728580,5080,5080,5080,5080,0
20241008,110100,49728580,5080,5080,5080,5080,0
20241008,110000,49728580,5080,5080,5080,5080,0
20241008,105900,49728580,5080,5080,5080,5080,0
20241008,105800,49728580,5080,5080,5080,5080,0
20241008,105700,49728580,5080,5080,5080,5080,0
20241008,105600,49728580,5080,5080,5080,5080,0
20241008,105500,49728580,5080,5080,5080,5080,0
20241008,105400,49728580,5080,5080,5080,5080,0
20241008,105300,49728580,5080,5080,5080,5080,0
20241008,105200,49728580,5080,5080,5080,5080,0
20241008,105100,49728580,5080,5080,5080,5080,3
20241008,105000,49713340,5080,5080,5080,5080,230
20241008,104900,48544940,5080,5080,5080,5080,0
20241008,104800,48544940,5080,5080,5080,5080,0
20241008,104700,48544940,5080,5080,5080,5080,0
20241008,104600,48544940,5080,5080,5080,5080,0
20241008,104500,48544940,5080,5080,5080,5080,0
20241008,104400,48544940,5080,5080,5080,5080,0
20241008,104300,48544940,5080,5080,5080,5080,0
20241008,104200,48544940,5080,5080,5080,5080,0
20241008,104100,48544940,5080,5080,5080,5080,0
20241008,104000,48544940,5080,5080,5080,5080,0
20241008,103900,48544940,5080,5080,5080,5080,0
20241008,103800,48544940,5080,5080,5080,5080,0
20241008,103700,48544940,5080,5080,5080,5080,0
20241008,103600,48544940,5080,5080,5080,5080,0
20241008,103500,48544940,5080,5080,5080,5080,2
20241008,103400,48534780,5080,5080,5080,5080,0
20241008,103300,48534780,5080,5080,5080,5080,1
20241008,103200,48529700,5080,5080,5080,5080,2
20241008,103100,48519540,5050,5080,5080,5050,6
20241008,103000,48489210,5050,5050,5050,5050,379
20241008,102900,46575260,5050,5050,5050,5050,0
20241008,102800,46575260,5050,5050,5050,5050,0
20241008,102700,46575260,5050,5050,5050,5050,0
20241008,102600,46575260,5050,5050,5050,5050,0
20241008,102500,46575260,5050,5050,5050,5050,0
20241008,102400,46575260,5050,5050,5050,5050,0
20241008,102300,46575260,5050,5050,5050,5050,0
20241008,102200,46575260,5050,5050,5050,5050,1
20241008,102100,46570210,5000,5000,5000,5000,0
20241008,102000,46570210,5000,5040,5040,5000,2000
20241008,101900,36544030,5060,5060,5060,5060,0
20241008,101800,36544030,5060,5060,5060,5060,1
20241008,101700,36538970,5010,5040,5040,5010,950
20241008,101600,31762760,5050,5050,5050,5050,600
20241008,101500,28732760,5070,5090,5090,5070,300
20241008,101400,27210000,5100,5100,5100,5100,0
20241008,101300,27210000,5100,5100,5100,5100,0
20241008,101200,27210000,5100,5100,5100,5100,0
20241008,101100,27210000,5100,5100,5100,5100,0
20241008,101000,27210000,5100,5100,5100,5100,0
20241008,100900,27210000,5100,5100,5100,5100,3
20241008,100800,27194700,5090,5090,5090,5090,50
20241008,100700,26940200,5100,5100,5100,5100,87
20241008,100600,26496500,5130,5130,5130,5130,1
20241008,100500,26491370,5120,5120,5120,5120,0
20241008,100400,26491370,5120,5120,5120,5120,0
20241008,100300,26491370,5120,5120,5120,5120,0
20241008,100200,26491370,5120,5120,5120,5120,0
20241008,100100,26491370,5120,5120,5120,5120,0
20241008,100000,26491370,5120,5120,5120,5120,0
20241008,095900,26491370,5120,5120,5120,5120,0
20241008,095800,26491370,5120,5120,5120,5120,0
20241008,095700,26491370,5120,5120,5120,5120,200
20241008,095600,25467370,5140,5140,5140,5140,0
20241008,095500,25467370,5140,5140,5140,5140,0
20241008,095400,25467370,5140,5140,5140,5140,0
20241008,095300,25467370,5140,5140,5140,5140,6
20241008,095200,25436530,5140,5140,5140,5140,100
20241008,095100,24922530,5140,5140,5140,5140,0
20241008,095000,24922530,5140,5140,5140,5140,0
20241008,094900,24922530,5140,5140,5140,5140,5
20241008,094800,24896830,5120,5120,5120,5120,0
20241008,094700,24896830,5120,5120,5120,5120,0
20241008,094600,24896830,5120,5120,5120,5120,0
20241008,094500,24896830,5120,5120,5120,5120,0
20241008,094400,24896830,5120,5120,5120,5120,0
20241008,094300,24896830,5120,5140,5140,5120,701
20241008,094200,21307690,5140,5110,5140,5110,210
20241008,094100,20234290,5100,5160,5160,5100,660
20241008,094000,16864390,5160,5130,5160,5100,112
20241008,093900,16289830,5110,5110,5110,5110,0
20241008,093800,16289830,5110,5110,5110,5110,187
20241008,093700,15334260,5110,5110,5110,5110,0
20241008,093600,15334260,5110,5110,5110,5110,0
20241008,093500,15334260,5110,5110,5110,5110,0
20241008,093400,15334260,5110,5110,5110,5110,0
20241008,093300,15334260,5110,5110,5110,5110,0
20241008,093200,15334260,5110,5110,5110,5110,0
20241008,093100,15334260,5110,5110,5110,5110,0
20241008,093000,15334260,5110,5110,5110,5110,4
20241008,092900,15313820,5100,5100,5100,5100,0
20241008,092800,15313820,5100,5090,5100,5090,323
20241008,092700,13666530,5100,5100,5100,5100,0
20241008,092600,13666530,5100,5100,5100,5100,1
20241008,092500,13661430,5090,5090,5090,5090,0
20241008,092400,13661430,5090,5090,5090,5090,0
20241008,092300,13661430,5090,5090,5090,5090,0
20241008,092200,13661430,5090,5090,5090,5090,0
20241008,092100,13661430,5090,5090,5090,5090,0
20241008,092000,13661430,5090,5090,5090,5090,191
20241008,091900,12689240,5090,5090,5090,5090,0
20241008,091800,12689240,5090,5090,5090,5090,0
20241008,091700,12689240,5090,5090,5090,5090,0
20241008,091600,12689240,5090,5090,5090,5090,0
20241008,091500,12689240,5090,5090,5090,5090,4
20241008,091400,12668880,5090,5090,5090,5090,2
20241008,091300,12658700,5060,5060,5060,5060,200
20241008,091200,11646700,5100,5100,5100,5100,1000
20241008,091100,6546700,5050,5070,5070,5050,300
20241008,091000,5031380,5070,5080,5080,5070,300
20241008,090900,3510140,5080,5080,5080,5080,0
20241008,090800,3510140,5080,5080,5080,5080,0
20241008,090700,3510140,5080,5080,5080,5080,0
20241008,090600,3510140,5080,5080,5080,5080,500
20241008,090500,970140,5100,5100,5100,5100,0
20241008,090400,970140,5100,5100,5100,5100,0
20241008,090300,970140,5100,5100,5100,5100,0
20241008,090200,970140,5100,5100,5100,5100,0
20241008,090100,970140,5100,5100,5100,5100,0
20241008,090000,970140,5100,5070,5100,5070,191