KissMeData/010240/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185700,44389080,4870,4870,4870,4870,870
20241007,185600,44389080,4870,4870,4870,4870,0
20241007,185500,44389080,4870,4870,4870,4870,0
20241007,185400,44389080,4870,4870,4870,4870,0
20241007,185300,44389080,4870,4870,4870,4870,0
20241007,185200,44389080,4870,4870,4870,4870,0
20241007,185100,44389080,4870,4870,4870,4870,0
20241007,185000,44389080,4870,4870,4870,4870,0
20241007,184900,44389080,4870,4870,4870,4870,0
20241007,184800,44389080,4870,4870,4870,4870,0
20241007,184700,44389080,4870,4870,4870,4870,0
20241007,184600,44389080,4870,4870,4870,4870,0
20241007,184500,44389080,4870,4870,4870,4870,0
20241007,184400,44389080,4870,4870,4870,4870,0
20241007,184300,44389080,4870,4870,4870,4870,0
20241007,184200,44389080,4870,4870,4870,4870,0
20241007,184100,44389080,4870,4870,4870,4870,0
20241007,184000,44389080,4870,4870,4870,4870,0
20241007,183900,44389080,4870,4870,4870,4870,0
20241007,183800,44389080,4870,4870,4870,4870,0
20241007,183700,44389080,4870,4870,4870,4870,0
20241007,183600,44389080,4870,4870,4870,4870,0
20241007,183500,44389080,4870,4870,4870,4870,0
20241007,183400,44389080,4870,4870,4870,4870,0
20241007,183300,44389080,4870,4870,4870,4870,0
20241007,183200,44389080,4870,4870,4870,4870,0
20241007,183100,44389080,4870,4870,4870,4870,0
20241007,183000,44389080,4870,4870,4870,4870,0
20241007,182900,44389080,4870,4870,4870,4870,0
20241007,182800,44389080,4870,4870,4870,4870,0
20241007,182700,44389080,4870,4870,4870,4870,870
20241007,182600,44389080,4870,4870,4870,4870,0
20241007,182500,44389080,4870,4870,4870,4870,0
20241007,182400,44389080,4870,4870,4870,4870,0
20241007,182300,44389080,4870,4870,4870,4870,0
20241007,182200,44389080,4870,4870,4870,4870,0
20241007,182100,44389080,4870,4870,4870,4870,0
20241007,182000,44389080,4870,4870,4870,4870,0
20241007,181900,44389080,4870,4870,4870,4870,0
20241007,181800,44389080,4870,4870,4870,4870,0
20241007,181700,44389080,4870,4870,4870,4870,0
20241007,181600,44389080,4870,4870,4870,4870,0
20241007,181500,44389080,4870,4870,4870,4870,0
20241007,181400,44389080,4870,4870,4870,4870,0
20241007,181300,44389080,4870,4870,4870,4870,0
20241007,181200,44389080,4870,4870,4870,4870,0
20241007,181100,44389080,4870,4870,4870,4870,0
20241007,181000,44389080,4870,4870,4870,4870,0
20241007,180900,44389080,4870,4870,4870,4870,0
20241007,180800,44389080,4870,4870,4870,4870,0
20241007,180700,44389080,4870,4870,4870,4870,0
20241007,180600,44389080,4870,4870,4870,4870,0
20241007,180500,44389080,4870,4870,4870,4870,0
20241007,180400,44389080,4870,4870,4870,4870,0
20241007,180300,44389080,4870,4870,4870,4870,0
20241007,180200,44389080,4870,4870,4870,4870,0
20241007,180100,44389080,4870,4870,4870,4870,0
20241007,180000,44389080,4870,4870,4870,4870,0
20241007,175900,44389080,4870,4870,4870,4870,0
20241007,175800,44389080,4870,4870,4870,4870,0
20241007,175700,44389080,4870,4870,4870,4870,870
20241007,175600,44389080,4870,4870,4870,4870,0
20241007,175500,44389080,4870,4870,4870,4870,0
20241007,175400,44389080,4870,4870,4870,4870,0
20241007,175300,44389080,4870,4870,4870,4870,0
20241007,175200,44389080,4870,4870,4870,4870,0
20241007,175100,44389080,4870,4870,4870,4870,0
20241007,175000,44389080,4870,4870,4870,4870,0
20241007,174900,44389080,4870,4870,4870,4870,0
20241007,174800,44389080,4870,4870,4870,4870,0
20241007,174700,44389080,4870,4870,4870,4870,0
20241007,174600,44389080,4870,4870,4870,4870,0
20241007,174500,44389080,4870,4870,4870,4870,0
20241007,174400,44389080,4870,4870,4870,4870,0
20241007,174300,44389080,4870,4870,4870,4870,0
20241007,174200,44389080,4870,4870,4870,4870,0
20241007,174100,44389080,4870,4870,4870,4870,0
20241007,174000,44389080,4870,4870,4870,4870,0
20241007,173900,44389080,4870,4870,4870,4870,0
20241007,173800,44389080,4870,4870,4870,4870,0
20241007,173700,44389080,4870,4870,4870,4870,0
20241007,173600,44389080,4870,4870,4870,4870,0
20241007,173500,44389080,4870,4870,4870,4870,0
20241007,173400,44389080,4870,4870,4870,4870,0
20241007,173300,44389080,4870,4870,4870,4870,0
20241007,173200,44389080,4870,4870,4870,4870,0
20241007,173100,44389080,4870,4870,4870,4870,0
20241007,173000,44389080,4870,4870,4870,4870,0
20241007,172900,44389080,4870,4870,4870,4870,0
20241007,172800,44389080,4870,4870,4870,4870,0
20241007,172700,44389080,4870,4870,4870,4870,870
20241007,172600,44389080,4870,4870,4870,4870,0
20241007,172500,44389080,4870,4870,4870,4870,0
20241007,172400,44389080,4870,4870,4870,4870,0
20241007,172300,44389080,4870,4870,4870,4870,0
20241007,172200,44389080,4870,4870,4870,4870,0
20241007,172100,44389080,4870,4870,4870,4870,0
20241007,172000,44389080,4870,4870,4870,4870,0
20241007,171900,44389080,4870,4870,4870,4870,0
20241007,171800,44389080,4870,4870,4870,4870,0
20241007,171700,44389080,4870,4870,4870,4870,0
20241007,171600,44389080,4870,4870,4870,4870,0
20241007,171500,44389080,4870,4870,4870,4870,0
20241007,171400,44389080,4870,4870,4870,4870,0
20241007,171300,44389080,4870,4870,4870,4870,0
20241007,171200,44389080,4870,4870,4870,4870,0
20241007,171100,44389080,4870,4870,4870,4870,0
20241007,171000,44389080,4870,4870,4870,4870,0
20241007,170900,44389080,4870,4870,4870,4870,0
20241007,170800,44389080,4870,4870,4870,4870,0
20241007,170700,44389080,4870,4870,4870,4870,0
20241007,170600,44389080,4870,4870,4870,4870,0
20241007,170500,44389080,4870,4870,4870,4870,0
20241007,170400,44389080,4870,4870,4870,4870,0
20241007,170300,44389080,4870,4870,4870,4870,0
20241007,170200,44389080,4870,4870,4870,4870,0
20241007,170100,44389080,4870,4870,4870,4870,0
20241007,170000,44389080,4870,4870,4870,4870,0
20241007,165900,44389080,4870,4870,4870,4870,0
20241007,165800,44389080,4870,4870,4870,4870,0
20241007,165700,44389080,4870,4870,4870,4870,870
20241007,165600,44389080,4870,4870,4870,4870,0
20241007,165500,44389080,4870,4870,4870,4870,0
20241007,165400,44389080,4870,4870,4870,4870,0
20241007,165300,44389080,4870,4870,4870,4870,0
20241007,165200,44389080,4870,4870,4870,4870,0
20241007,165100,44389080,4870,4870,4870,4870,0
20241007,165000,44389080,4870,4870,4870,4870,0
20241007,164900,44389080,4870,4870,4870,4870,0
20241007,164800,44389080,4870,4870,4870,4870,0
20241007,164700,44389080,4870,4870,4870,4870,0
20241007,164600,44389080,4870,4870,4870,4870,0
20241007,164500,44389080,4870,4870,4870,4870,0
20241007,164400,44389080,4870,4870,4870,4870,0
20241007,164300,44389080,4870,4870,4870,4870,0
20241007,164200,44389080,4870,4870,4870,4870,0
20241007,164100,44389080,4870,4870,4870,4870,0
20241007,164000,44389080,4870,4870,4870,4870,0
20241007,163900,44389080,4870,4870,4870,4870,0
20241007,163800,44389080,4870,4870,4870,4870,0
20241007,163700,44389080,4870,4870,4870,4870,0
20241007,163600,44389080,4870,4870,4870,4870,0
20241007,163500,44389080,4870,4870,4870,4870,0
20241007,163400,44389080,4870,4870,4870,4870,0
20241007,163300,44389080,4870,4870,4870,4870,0
20241007,163200,44389080,4870,4870,4870,4870,0
20241007,163100,44389080,4870,4870,4870,4870,0
20241007,163000,44389080,4870,4870,4870,4870,0
20241007,162900,44389080,4870,4870,4870,4870,0
20241007,162800,44389080,4870,4870,4870,4870,0
20241007,162700,44389080,4870,4870,4870,4870,870
20241007,162600,44389080,4870,4870,4870,4870,0
20241007,162500,44389080,4870,4870,4870,4870,0
20241007,162400,44389080,4870,4870,4870,4870,0
20241007,162300,44389080,4870,4870,4870,4870,0
20241007,162200,44389080,4870,4870,4870,4870,0
20241007,162100,44389080,4870,4870,4870,4870,0
20241007,162000,44389080,4870,4870,4870,4870,0
20241007,161900,44389080,4870,4870,4870,4870,0
20241007,161800,44389080,4870,4870,4870,4870,0
20241007,161700,44389080,4870,4870,4870,4870,0
20241007,161600,44389080,4870,4870,4870,4870,0
20241007,161500,44389080,4870,4870,4870,4870,0
20241007,161400,44389080,4870,4870,4870,4870,0
20241007,161300,44389080,4870,4870,4870,4870,0
20241007,161200,44389080,4870,4870,4870,4870,0
20241007,161100,44389080,4870,4870,4870,4870,0
20241007,161000,44389080,4870,4870,4870,4870,0
20241007,160900,44389080,4870,4870,4870,4870,0
20241007,160800,44389080,4870,4870,4870,4870,0
20241007,160700,44389080,4870,4870,4870,4870,0
20241007,160600,44389080,4870,4870,4870,4870,0
20241007,160500,44389080,4870,4870,4870,4870,0
20241007,160400,44389080,4870,4870,4870,4870,0
20241007,160300,44389080,4870,4870,4870,4870,0
20241007,160200,44389080,4870,4870,4870,4870,0
20241007,160100,44389080,4870,4870,4870,4870,0
20241007,160000,44389080,4870,4870,4870,4870,0
20241007,155900,44389080,4870,4870,4870,4870,0
20241007,155800,44389080,4870,4870,4870,4870,0
20241007,155700,44389080,4870,4870,4870,4870,870
20241007,155600,44389080,4870,4870,4870,4870,0
20241007,155500,44389080,4870,4870,4870,4870,0
20241007,155400,44389080,4870,4870,4870,4870,0
20241007,155300,44389080,4870,4870,4870,4870,0
20241007,155200,44389080,4870,4870,4870,4870,0
20241007,155100,44389080,4870,4870,4870,4870,0
20241007,155000,44389080,4870,4870,4870,4870,0
20241007,154900,44389080,4870,4870,4870,4870,0
20241007,154800,44389080,4870,4870,4870,4870,0
20241007,154700,44389080,4870,4870,4870,4870,0
20241007,154600,44389080,4870,4870,4870,4870,0
20241007,154500,44389080,4870,4870,4870,4870,0
20241007,154400,44389080,4870,4870,4870,4870,0
20241007,154300,44389080,4870,4870,4870,4870,0
20241007,154200,44389080,4870,4870,4870,4870,0
20241007,154100,44389080,4870,4870,4870,4870,0
20241007,154000,44389080,4870,4870,4870,4870,0
20241007,153900,44389080,4870,4870,4870,4870,0
20241007,153800,44389080,4870,4870,4870,4870,0
20241007,153700,44389080,4870,4870,4870,4870,0
20241007,153600,44389080,4870,4870,4870,4870,0
20241007,153500,44389080,4870,4870,4870,4870,0
20241007,153400,44389080,4870,4870,4870,4870,0
20241007,153300,44389080,4870,4870,4870,4870,0
20241007,153200,44389080,4870,4870,4870,4870,0
20241007,153100,44389080,4870,4870,4870,4870,0
20241007,153000,44389080,4870,4870,4870,4870,870
20241007,152900,40152180,4875,4875,4875,4875,0
20241007,152800,40152180,4875,4875,4875,4875,0
20241007,152700,40152180,4875,4875,4875,4875,0
20241007,152600,40152180,4875,4875,4875,4875,0
20241007,152500,40152180,4875,4875,4875,4875,0
20241007,152400,40152180,4875,4875,4875,4875,0
20241007,152300,40152180,4875,4875,4875,4875,0
20241007,152200,40152180,4875,4875,4875,4875,0
20241007,152100,40152180,4875,4875,4875,4875,0
20241007,152000,40152180,4875,4875,4875,4875,0
20241007,151900,40152180,4875,4875,4875,4875,0
20241007,151800,40152180,4875,4875,4875,4875,0
20241007,151700,40152180,4875,4875,4875,4875,0
20241007,151600,40152180,4875,4875,4875,4875,0
20241007,151500,40152180,4875,4875,4875,4875,0
20241007,151400,40152180,4875,4875,4875,4875,0
20241007,151300,40152180,4875,4875,4875,4875,0
20241007,151200,40152180,4875,4875,4875,4875,0
20241007,151100,40152180,4875,4875,4875,4875,0
20241007,151000,40152180,4875,4875,4875,4875,0
20241007,150900,40152180,4875,4875,4875,4875,1
20241007,150800,40147305,4890,4885,4890,4870,182
20241007,150700,39259935,4890,4890,4890,4890,0
20241007,150600,39259935,4890,4890,4890,4890,0
20241007,150500,39259935,4890,4890,4890,4890,0
20241007,150400,39259935,4890,4890,4890,4890,0
20241007,150300,39259935,4890,4890,4890,4890,0
20241007,150200,39259935,4890,4890,4890,4890,2
20241007,150100,39250155,4880,4880,4880,4880,0
20241007,150000,39250155,4880,4880,4880,4880,0
20241007,145900,39250155,4880,4880,4880,4880,0
20241007,145800,39250155,4880,4880,4880,4880,0
20241007,145700,39250155,4880,4880,4880,4880,0
20241007,145600,39250155,4880,4880,4880,4880,0
20241007,145500,39250155,4880,4880,4880,4880,0
20241007,145400,39250155,4880,4880,4880,4880,0
20241007,145300,39250155,4880,4880,4880,4880,164
20241007,145200,38449835,4880,4880,4880,4880,11
20241007,145100,38396155,4880,4880,4880,4880,11
20241007,145000,38342475,4880,4880,4880,4880,0
20241007,144900,38342475,4880,4880,4880,4880,0
20241007,144800,38342475,4880,4880,4880,4880,0
20241007,144700,38342475,4880,4880,4880,4880,0
20241007,144600,38342475,4880,4880,4880,4880,0
20241007,144500,38342475,4880,4880,4880,4880,0
20241007,144400,38342475,4880,4880,4880,4880,0
20241007,144300,38342475,4880,4880,4880,4880,0
20241007,144200,38342475,4880,4880,4880,4880,0
20241007,144100,38342475,4880,4880,4880,4880,0
20241007,144000,38342475,4880,4880,4880,4880,0
20241007,143900,38342475,4880,4880,4880,4880,0
20241007,143800,38342475,4880,4880,4880,4880,0
20241007,143700,38342475,4880,4880,4880,4880,0
20241007,143600,38342475,4880,4880,4880,4880,0
20241007,143500,38342475,4880,4880,4880,4880,0
20241007,143400,38342475,4880,4880,4880,4880,0
20241007,143300,38342475,4880,4880,4880,4880,0
20241007,143200,38342475,4880,4880,4880,4880,0
20241007,143100,38342475,4880,4880,4880,4880,0
20241007,143000,38342475,4880,4880,4880,4880,14
20241007,142900,38274155,4875,4875,4875,4875,168
20241007,142800,37455155,4875,4875,4875,4875,0
20241007,142700,37455155,4875,4875,4875,4875,0
20241007,142600,37455155,4875,4875,4875,4875,0
20241007,142500,37455155,4875,4875,4875,4875,0
20241007,142400,37455155,4875,4875,4875,4875,222
20241007,142300,36372905,4875,4875,4875,4875,0
20241007,142200,36372905,4875,4875,4875,4875,1
20241007,142100,36368030,4875,4875,4875,4875,0
20241007,142000,36368030,4875,4875,4875,4875,0
20241007,141900,36368030,4875,4875,4875,4875,0
20241007,141800,36368030,4875,4875,4875,4875,0
20241007,141700,36368030,4875,4875,4875,4875,0
20241007,141600,36368030,4875,4875,4875,4875,0
20241007,141500,36368030,4875,4875,4875,4875,10
20241007,141400,36319280,4875,4875,4875,4875,0
20241007,141300,36319280,4875,4875,4875,4875,0
20241007,141200,36319280,4875,4875,4875,4875,0
20241007,141100,36319280,4875,4875,4875,4875,0
20241007,141000,36319280,4875,4875,4875,4875,0
20241007,140900,36319280,4875,4875,4875,4875,0
20241007,140800,36319280,4875,4875,4875,4875,0
20241007,140700,36319280,4875,4875,4875,4875,566
20241007,140600,33560030,4875,4875,4875,4875,140
20241007,140500,32877530,4870,4870,4870,4870,0
20241007,140400,32877530,4870,4870,4870,4870,0
20241007,140300,32877530,4870,4870,4870,4870,0
20241007,140200,32877530,4870,4870,4870,4870,0
20241007,140100,32877530,4870,4870,4870,4870,0
20241007,140000,32877530,4870,4870,4870,4870,0
20241007,135900,32877530,4870,4870,4870,4870,0
20241007,135800,32877530,4870,4870,4870,4870,0
20241007,135700,32877530,4870,4870,4870,4870,0
20241007,135600,32877530,4870,4870,4870,4870,0
20241007,135500,32877530,4870,4870,4870,4870,104
20241007,135400,32371050,4870,4870,4870,4870,0
20241007,135300,32371050,4870,4870,4870,4870,0
20241007,135200,32371050,4870,4870,4870,4870,0
20241007,135100,32371050,4870,4870,4870,4870,0
20241007,135000,32371050,4870,4870,4870,4870,0
20241007,134900,32371050,4870,4870,4870,4870,0
20241007,134800,32371050,4870,4870,4870,4870,0
20241007,134700,32371050,4870,4870,4870,4870,0
20241007,134600,32371050,4870,4870,4870,4870,0
20241007,134500,32371050,4870,4870,4870,4870,0
20241007,134400,32371050,4870,4870,4870,4870,0
20241007,134300,32371050,4870,4870,4870,4870,0
20241007,134200,32371050,4870,4870,4870,4870,0
20241007,134100,32371050,4870,4870,4870,4870,0
20241007,134000,32371050,4870,4870,4870,4870,0
20241007,133900,32371050,4870,4870,4870,4870,0
20241007,133800,32371050,4870,4870,4870,4870,0
20241007,133700,32371050,4870,4870,4870,4870,0
20241007,133600,32371050,4870,4870,4870,4870,0
20241007,133500,32371050,4870,4870,4870,4870,0
20241007,133400,32371050,4870,4870,4870,4870,0
20241007,133300,32371050,4870,4870,4870,4870,0
20241007,133200,32371050,4870,4870,4870,4870,0
20241007,133100,32371050,4870,4870,4870,4870,0
20241007,133000,32371050,4870,4870,4870,4870,0
20241007,132900,32371050,4870,4870,4870,4870,396
20241007,132800,30442530,4875,4875,4875,4875,0
20241007,132700,30442530,4875,4875,4875,4875,0
20241007,132600,30442530,4875,4875,4875,4875,0
20241007,132500,30442530,4875,4875,4875,4875,0
20241007,132400,30442530,4875,4875,4875,4875,0
20241007,132300,30442530,4875,4875,4875,4875,0
20241007,132200,30442530,4875,4875,4875,4875,0
20241007,132100,30442530,4875,4875,4875,4875,0
20241007,132000,30442530,4875,4875,4875,4875,0
20241007,131900,30442530,4875,4875,4875,4875,0
20241007,131800,30442530,4875,4875,4875,4875,0
20241007,131700,30442530,4875,4875,4875,4875,0
20241007,131600,30442530,4875,4875,4875,4875,0
20241007,131500,30442530,4875,4875,4875,4875,0
20241007,131400,30442530,4875,4875,4875,4875,0
20241007,131300,30442530,4875,4880,4880,4875,2243
20241007,131200,19507210,4890,4890,4890,4890,0
20241007,131100,19507210,4890,4890,4890,4890,0
20241007,131000,19507210,4890,4890,4890,4890,0
20241007,130900,19507210,4890,4890,4890,4890,0
20241007,130800,19507210,4890,4890,4890,4890,0
20241007,130700,19507210,4890,4890,4890,4890,0
20241007,130600,19507210,4890,4890,4890,4890,0
20241007,130500,19507210,4890,4890,4890,4890,0
20241007,130400,19507210,4890,4890,4890,4890,0
20241007,130300,19507210,4890,4890,4890,4890,79
20241007,130200,19120900,4880,4880,4880,4880,0
20241007,130100,19120900,4880,4880,4880,4880,0
20241007,130000,19120900,4880,4880,4880,4880,0
20241007,125900,19120900,4880,4880,4880,4880,0
20241007,125800,19120900,4880,4880,4880,4880,0
20241007,125700,19120900,4880,4880,4880,4880,0
20241007,125600,19120900,4880,4880,4880,4880,0
20241007,125500,19120900,4880,4880,4880,4880,1
20241007,125400,19116020,4880,4880,4880,4880,0
20241007,125300,19116020,4880,4880,4880,4880,0
20241007,125200,19116020,4880,4880,4880,4880,0
20241007,125100,19116020,4880,4880,4880,4880,0
20241007,125000,19116020,4880,4880,4880,4880,0
20241007,124900,19116020,4880,4880,4880,4880,0
20241007,124800,19116020,4880,4880,4880,4880,0
20241007,124700,19116020,4880,4880,4880,4880,0
20241007,124600,19116020,4880,4880,4880,4880,0
20241007,124500,19116020,4880,4880,4880,4880,0
20241007,124400,19116020,4880,4880,4880,4880,0
20241007,124300,19116020,4880,4880,4880,4880,0
20241007,124200,19116020,4880,4880,4880,4880,0
20241007,124100,19116020,4880,4880,4880,4880,0
20241007,124000,19116020,4880,4880,4880,4880,0
20241007,123900,19116020,4880,4880,4880,4880,0
20241007,123800,19116020,4880,4880,4880,4880,0
20241007,123700,19116020,4880,4880,4880,4880,0
20241007,123600,19116020,4880,4880,4880,4880,0
20241007,123500,19116020,4880,4880,4880,4880,0
20241007,123400,19116020,4880,4880,4880,4880,0
20241007,123300,19116020,4880,4880,4880,4880,0
20241007,123200,19116020,4880,4880,4880,4880,0
20241007,123100,19116020,4880,4880,4880,4880,0
20241007,123000,19116020,4880,4880,4880,4880,0
20241007,122900,19116020,4880,4880,4880,4880,0
20241007,122800,19116020,4880,4880,4880,4880,0
20241007,122700,19116020,4880,4880,4880,4880,0
20241007,122600,19116020,4880,4880,4880,4880,0
20241007,122500,19116020,4880,4880,4880,4880,0
20241007,122400,19116020,4880,4880,4880,4880,0
20241007,122300,19116020,4880,4880,4880,4880,0
20241007,122200,19116020,4880,4880,4880,4880,0
20241007,122100,19116020,4880,4885,4885,4880,2000
20241007,122000,9354300,4890,4890,4890,4890,0
20241007,121900,9354300,4890,4890,4890,4890,0
20241007,121800,9354300,4890,4890,4890,4890,0
20241007,121700,9354300,4890,4890,4890,4890,0
20241007,121600,9354300,4890,4890,4890,4890,0
20241007,121500,9354300,4890,4890,4890,4890,0
20241007,121400,9354300,4890,4890,4890,4890,0
20241007,121300,9354300,4890,4890,4890,4890,0
20241007,121200,9354300,4890,4890,4890,4890,0
20241007,121100,9354300,4890,4890,4890,4890,0
20241007,121000,9354300,4890,4890,4890,4890,0
20241007,120900,9354300,4890,4890,4890,4890,0
20241007,120800,9354300,4890,4890,4890,4890,0
20241007,120700,9354300,4890,4890,4890,4890,50
20241007,120600,9109800,4890,4890,4890,4890,0
20241007,120500,9109800,4890,4890,4890,4890,0
20241007,120400,9109800,4890,4890,4890,4890,0
20241007,120300,9109800,4890,4890,4890,4890,0
20241007,120200,9109800,4890,4890,4890,4890,0
20241007,120100,9109800,4890,4890,4890,4890,0
20241007,120000,9109800,4890,4890,4890,4890,0
20241007,115900,9109800,4890,4890,4890,4890,0
20241007,115800,9109800,4890,4890,4890,4890,0
20241007,115700,9109800,4890,4890,4890,4890,100
20241007,115600,8620800,4890,4890,4890,4890,0
20241007,115500,8620800,4890,4890,4890,4890,0
20241007,115400,8620800,4890,4890,4890,4890,0
20241007,115300,8620800,4890,4890,4890,4890,0
20241007,115200,8620800,4890,4890,4890,4890,0
20241007,115100,8620800,4890,4890,4890,4890,0
20241007,115000,8620800,4890,4890,4890,4890,0
20241007,114900,8620800,4890,4890,4890,4890,0
20241007,114800,8620800,4890,4890,4890,4890,0
20241007,114700,8620800,4890,4890,4890,4890,1
20241007,114600,8615910,4885,4885,4885,4885,0
20241007,114500,8615910,4885,4885,4885,4885,40
20241007,114400,8420510,4890,4890,4890,4890,0
20241007,114300,8420510,4890,4890,4890,4890,0
20241007,114200,8420510,4890,4890,4890,4890,0
20241007,114100,8420510,4890,4890,4890,4890,0
20241007,114000,8420510,4890,4890,4890,4890,0
20241007,113900,8420510,4890,4890,4890,4890,0
20241007,113800,8420510,4890,4890,4890,4890,0
20241007,113700,8420510,4890,4890,4890,4890,0
20241007,113600,8420510,4890,4890,4890,4890,0
20241007,113500,8420510,4890,4890,4890,4890,0
20241007,113400,8420510,4890,4890,4890,4890,0
20241007,113300,8420510,4890,4890,4890,4890,0
20241007,113200,8420510,4890,4890,4890,4890,0
20241007,113100,8420510,4890,4890,4890,4890,100
20241007,113000,7931510,4880,4880,4880,4880,1
20241007,112900,7926630,4890,4890,4890,4890,0
20241007,112800,7926630,4890,4890,4890,4890,0
20241007,112700,7926630,4890,4890,4890,4890,0
20241007,112600,7926630,4890,4890,4890,4890,0
20241007,112500,7926630,4890,4890,4890,4890,0
20241007,112400,7926630,4890,4890,4890,4890,0
20241007,112300,7926630,4890,4890,4890,4890,0
20241007,112200,7926630,4890,4890,4890,4890,0
20241007,112100,7926630,4890,4890,4890,4890,0
20241007,112000,7926630,4890,4890,4890,4890,0
20241007,111900,7926630,4890,4890,4890,4890,0
20241007,111800,7926630,4890,4890,4890,4890,0
20241007,111700,7926630,4890,4890,4890,4890,0
20241007,111600,7926630,4890,4890,4890,4890,1
20241007,111500,7921740,4880,4880,4880,4880,0
20241007,111400,7921740,4880,4880,4880,4880,0
20241007,111300,7921740,4880,4880,4880,4880,0
20241007,111200,7921740,4880,4880,4880,4880,0
20241007,111100,7921740,4880,4880,4880,4880,0
20241007,111000,7921740,4880,4880,4880,4880,0
20241007,110900,7921740,4880,4880,4880,4880,0
20241007,110800,7921740,4880,4880,4880,4880,0
20241007,110700,7921740,4880,4880,4880,4880,0
20241007,110600,7921740,4880,4880,4880,4880,0
20241007,110500,7921740,4880,4880,4880,4880,0
20241007,110400,7921740,4880,4880,4880,4880,0
20241007,110300,7921740,4880,4880,4880,4880,0
20241007,110200,7921740,4880,4880,4880,4880,0
20241007,110100,7921740,4880,4880,4880,4880,0
20241007,110000,7921740,4880,4880,4880,4880,0
20241007,105900,7921740,4880,4880,4880,4880,0
20241007,105800,7921740,4880,4880,4880,4880,0
20241007,105700,7921740,4880,4880,4880,4880,0
20241007,105600,7921740,4880,4880,4880,4880,0
20241007,105500,7921740,4880,4880,4880,4880,20
20241007,105400,7824140,4875,4875,4875,4875,0
20241007,105300,7824140,4875,4875,4875,4875,0
20241007,105200,7824140,4875,4875,4875,4875,0
20241007,105100,7824140,4875,4875,4875,4875,0
20241007,105000,7824140,4875,4875,4875,4875,0
20241007,104900,7824140,4875,4875,4875,4875,480
20241007,104800,5484140,4875,4875,4875,4875,0
20241007,104700,5484140,4875,4875,4875,4875,0
20241007,104600,5484140,4875,4875,4875,4875,24
20241007,104500,5367140,4875,4885,4885,4875,496
20241007,104400,2948935,4890,4890,4890,4890,0
20241007,104300,2948935,4890,4890,4890,4890,0
20241007,104200,2948935,4890,4890,4890,4890,0
20241007,104100,2948935,4890,4890,4890,4890,0
20241007,104000,2948935,4890,4890,4890,4890,0
20241007,103900,2948935,4890,4890,4890,4890,0
20241007,103800,2948935,4890,4890,4890,4890,0
20241007,103700,2948935,4890,4890,4890,4890,0
20241007,103600,2948935,4890,4890,4890,4890,0
20241007,103500,2948935,4890,4890,4890,4890,0
20241007,103400,2948935,4890,4890,4890,4890,0
20241007,103300,2948935,4890,4890,4890,4890,0
20241007,103200,2948935,4890,4890,4890,4890,0
20241007,103100,2948935,4890,4890,4890,4890,0
20241007,103000,2948935,4890,4890,4890,4890,0
20241007,102900,2948935,4890,4890,4890,4890,0
20241007,102800,2948935,4890,4890,4890,4890,0
20241007,102700,2948935,4890,4890,4890,4890,0
20241007,102600,2948935,4890,4890,4890,4890,0
20241007,102500,2948935,4890,4890,4890,4890,0
20241007,102400,2948935,4890,4890,4890,4890,0
20241007,102300,2948935,4890,4890,4890,4890,0
20241007,102200,2948935,4890,4890,4890,4890,0
20241007,102100,2948935,4890,4890,4890,4890,0
20241007,102000,2948935,4890,4890,4890,4890,15
20241007,101900,2875585,4890,4890,4890,4890,0
20241007,101800,2875585,4890,4890,4890,4890,0
20241007,101700,2875585,4890,4890,4890,4890,0
20241007,101600,2875585,4890,4890,4890,4890,0
20241007,101500,2875585,4890,4890,4890,4890,0
20241007,101400,2875585,4890,4890,4890,4890,0
20241007,101300,2875585,4890,4890,4890,4890,0
20241007,101200,2875585,4890,4890,4890,4890,0
20241007,101100,2875585,4890,4890,4890,4890,0
20241007,101000,2875585,4890,4890,4890,4890,0
20241007,100900,2875585,4890,4890,4890,4890,0
20241007,100800,2875585,4890,4890,4890,4890,0
20241007,100700,2875585,4890,4890,4890,4890,0
20241007,100600,2875585,4890,4890,4890,4890,0
20241007,100500,2875585,4890,4890,4890,4890,20
20241007,100400,2777785,4890,4890,4890,4890,0
20241007,100300,2777785,4890,4890,4890,4890,0
20241007,100200,2777785,4890,4890,4890,4890,0
20241007,100100,2777785,4890,4890,4890,4890,0
20241007,100000,2777785,4890,4890,4890,4890,0
20241007,095900,2777785,4890,4890,4890,4890,0
20241007,095800,2777785,4890,4890,4890,4890,0
20241007,095700,2777785,4890,4890,4890,4890,0
20241007,095600,2777785,4890,4890,4890,4890,0
20241007,095500,2777785,4890,4890,4890,4890,0
20241007,095400,2777785,4890,4890,4890,4890,0
20241007,095300,2777785,4890,4890,4890,4890,0
20241007,095200,2777785,4890,4890,4890,4890,0
20241007,095100,2777785,4890,4895,4895,4890,487
20241007,095000,396080,4905,4905,4905,4905,0
20241007,094900,396080,4905,4905,4905,4905,0
20241007,094800,396080,4905,4905,4905,4905,4
20241007,094700,376460,4905,4905,4905,4905,2
20241007,094600,366650,4905,4905,4905,4905,1
20241007,094500,361745,4905,4905,4905,4905,2
20241007,094400,351935,4905,4905,4905,4905,0
20241007,094300,351935,4905,4905,4905,4905,0
20241007,094200,351935,4905,4905,4905,4905,0
20241007,094100,351935,4905,4905,4905,4905,0
20241007,094000,351935,4905,4905,4905,4905,0
20241007,093900,351935,4905,4905,4905,4905,0
20241007,093800,351935,4905,4905,4905,4905,0
20241007,093700,351935,4905,4905,4905,4905,0
20241007,093600,351935,4905,4905,4905,4905,0
20241007,093500,351935,4905,4905,4905,4905,0
20241007,093400,351935,4905,4905,4905,4905,0
20241007,093300,351935,4905,4905,4905,4905,0
20241007,093200,351935,4905,4905,4905,4905,0
20241007,093100,351935,4905,4905,4905,4905,0
20241007,093000,351935,4905,4905,4905,4905,0
20241007,092900,351935,4905,4905,4905,4905,1
20241007,092800,347030,4890,4890,4890,4890,0
20241007,092700,347030,4890,4890,4890,4890,0
20241007,092600,347030,4890,4890,4890,4890,0
20241007,092500,347030,4890,4890,4890,4890,0
20241007,092400,347030,4890,4890,4890,4890,63
20241007,092300,38960,4870,4870,4870,4870,0
20241007,092200,38960,4870,4870,4870,4870,0
20241007,092100,38960,4870,4870,4870,4870,0
20241007,092000,38960,4870,4870,4870,4870,0
20241007,091900,38960,4870,4870,4870,4870,2
20241007,091800,29220,4870,4870,4870,4870,0
20241007,091700,29220,4870,4870,4870,4870,0
20241007,091600,29220,4870,4870,4870,4870,0
20241007,091500,29220,4870,4870,4870,4870,0
20241007,091400,29220,4870,4870,4870,4870,0
20241007,091300,29220,4870,4870,4870,4870,1
20241007,091200,24350,4870,4870,4870,4870,0
20241007,091100,24350,4870,4870,4870,4870,0
20241007,091000,24350,4870,4870,4870,4870,0
20241007,090900,24350,4870,4870,4870,4870,5
20241007,090800,0,4865,4865,4865,4865,0
20241007,090700,0,4865,4865,4865,4865,0
20241007,090600,0,4865,4865,4865,4865,0
20241007,090500,0,4865,4865,4865,4865,0
20241007,090400,0,4865,4865,4865,4865,0
20241007,090300,0,4865,4865,4865,4865,0
20241007,090200,0,4865,4865,4865,4865,0
20241007,090100,0,4865,4865,4865,4865,0
20241007,090000,0,4865,4865,4865,4865,0