KissMeData/041920/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,192600,87537330,5030,5030,5030,5030,1049
20241004,192500,87537330,5030,5030,5030,5030,0
20241004,192400,87537330,5030,5030,5030,5030,0
20241004,192300,87537330,5030,5030,5030,5030,0
20241004,192200,87537330,5030,5030,5030,5030,0
20241004,192100,87537330,5030,5030,5030,5030,0
20241004,192000,87537330,5030,5030,5030,5030,0
20241004,191900,87537330,5030,5030,5030,5030,0
20241004,191800,87537330,5030,5030,5030,5030,0
20241004,191700,87537330,5030,5030,5030,5030,0
20241004,191600,87537330,5030,5030,5030,5030,0
20241004,191500,87537330,5030,5030,5030,5030,0
20241004,191400,87537330,5030,5030,5030,5030,0
20241004,191300,87537330,5030,5030,5030,5030,0
20241004,191200,87537330,5030,5030,5030,5030,0
20241004,191100,87537330,5030,5030,5030,5030,0
20241004,191000,87537330,5030,5030,5030,5030,0
20241004,190900,87537330,5030,5030,5030,5030,0
20241004,190800,87537330,5030,5030,5030,5030,0
20241004,190700,87537330,5030,5030,5030,5030,0
20241004,190600,87537330,5030,5030,5030,5030,0
20241004,190500,87537330,5030,5030,5030,5030,0
20241004,190400,87537330,5030,5030,5030,5030,0
20241004,190300,87537330,5030,5030,5030,5030,0
20241004,190200,87537330,5030,5030,5030,5030,0
20241004,190100,87537330,5030,5030,5030,5030,0
20241004,190000,87537330,5030,5030,5030,5030,0
20241004,185900,87537330,5030,5030,5030,5030,0
20241004,185800,87537330,5030,5030,5030,5030,0
20241004,185700,87537330,5030,5030,5030,5030,0
20241004,185600,87537330,5030,5030,5030,5030,1049
20241004,185500,87537330,5030,5030,5030,5030,0
20241004,185400,87537330,5030,5030,5030,5030,0
20241004,185300,87537330,5030,5030,5030,5030,0
20241004,185200,87537330,5030,5030,5030,5030,0
20241004,185100,87537330,5030,5030,5030,5030,0
20241004,185000,87537330,5030,5030,5030,5030,0
20241004,184900,87537330,5030,5030,5030,5030,0
20241004,184800,87537330,5030,5030,5030,5030,0
20241004,184700,87537330,5030,5030,5030,5030,0
20241004,184600,87537330,5030,5030,5030,5030,0
20241004,184500,87537330,5030,5030,5030,5030,0
20241004,184400,87537330,5030,5030,5030,5030,0
20241004,184300,87537330,5030,5030,5030,5030,0
20241004,184200,87537330,5030,5030,5030,5030,0
20241004,184100,87537330,5030,5030,5030,5030,0
20241004,184000,87537330,5030,5030,5030,5030,0
20241004,183900,87537330,5030,5030,5030,5030,0
20241004,183800,87537330,5030,5030,5030,5030,0
20241004,183700,87537330,5030,5030,5030,5030,0
20241004,183600,87537330,5030,5030,5030,5030,0
20241004,183500,87537330,5030,5030,5030,5030,0
20241004,183400,87537330,5030,5030,5030,5030,0
20241004,183300,87537330,5030,5030,5030,5030,0
20241004,183200,87537330,5030,5030,5030,5030,0
20241004,183100,87537330,5030,5030,5030,5030,0
20241004,183000,87537330,5030,5030,5030,5030,0
20241004,182900,87537330,5030,5030,5030,5030,0
20241004,182800,87537330,5030,5030,5030,5030,0
20241004,182700,87537330,5030,5030,5030,5030,0
20241004,182600,87537330,5030,5030,5030,5030,1049
20241004,182500,87537330,5030,5030,5030,5030,0
20241004,182400,87537330,5030,5030,5030,5030,0
20241004,182300,87537330,5030,5030,5030,5030,0
20241004,182200,87537330,5030,5030,5030,5030,0
20241004,182100,87537330,5030,5030,5030,5030,0
20241004,182000,87537330,5030,5030,5030,5030,0
20241004,181900,87537330,5030,5030,5030,5030,0
20241004,181800,87537330,5030,5030,5030,5030,0
20241004,181700,87537330,5030,5030,5030,5030,0
20241004,181600,87537330,5030,5030,5030,5030,0
20241004,181500,87537330,5030,5030,5030,5030,0
20241004,181400,87537330,5030,5030,5030,5030,0
20241004,181300,87537330,5030,5030,5030,5030,0
20241004,181200,87537330,5030,5030,5030,5030,0
20241004,181100,87537330,5030,5030,5030,5030,0
20241004,181000,87537330,5030,5030,5030,5030,0
20241004,180900,87537330,5030,5030,5030,5030,0
20241004,180800,87537330,5030,5030,5030,5030,0
20241004,180700,87537330,5030,5030,5030,5030,0
20241004,180600,87537330,5030,5030,5030,5030,0
20241004,180500,87537330,5030,5030,5030,5030,0
20241004,180400,87537330,5030,5030,5030,5030,0
20241004,180300,87537330,5030,5030,5030,5030,0
20241004,180200,87537330,5030,5030,5030,5030,0
20241004,180100,87537330,5030,5030,5030,5030,0
20241004,180000,87537330,5030,5030,5030,5030,0
20241004,175900,87537330,5030,5030,5030,5030,0
20241004,175800,87537330,5030,5030,5030,5030,0
20241004,175700,87537330,5030,5030,5030,5030,0
20241004,175600,87537330,5030,5030,5030,5030,1049
20241004,175500,87537330,5030,5030,5030,5030,0
20241004,175400,87537330,5030,5030,5030,5030,0
20241004,175300,87537330,5030,5030,5030,5030,0
20241004,175200,87537330,5030,5030,5030,5030,0
20241004,175100,87537330,5030,5030,5030,5030,0
20241004,175000,87537330,5030,5030,5030,5030,0
20241004,174900,87537330,5030,5030,5030,5030,0
20241004,174800,87537330,5030,5030,5030,5030,0
20241004,174700,87537330,5030,5030,5030,5030,0
20241004,174600,87537330,5030,5030,5030,5030,0
20241004,174500,87537330,5030,5030,5030,5030,0
20241004,174400,87537330,5030,5030,5030,5030,0
20241004,174300,87537330,5030,5030,5030,5030,0
20241004,174200,87537330,5030,5030,5030,5030,0
20241004,174100,87537330,5030,5030,5030,5030,0
20241004,174000,87537330,5030,5030,5030,5030,0
20241004,173900,87537330,5030,5030,5030,5030,0
20241004,173800,87537330,5030,5030,5030,5030,0
20241004,173700,87537330,5030,5030,5030,5030,0
20241004,173600,87537330,5030,5030,5030,5030,0
20241004,173500,87537330,5030,5030,5030,5030,0
20241004,173400,87537330,5030,5030,5030,5030,0
20241004,173300,87537330,5030,5030,5030,5030,0
20241004,173200,87537330,5030,5030,5030,5030,0
20241004,173100,87537330,5030,5030,5030,5030,0
20241004,173000,87537330,5030,5030,5030,5030,0
20241004,172900,87537330,5030,5030,5030,5030,0
20241004,172800,87537330,5030,5030,5030,5030,0
20241004,172700,87537330,5030,5030,5030,5030,0
20241004,172600,87537330,5030,5030,5030,5030,1049
20241004,172500,87537330,5030,5030,5030,5030,0
20241004,172400,87537330,5030,5030,5030,5030,0
20241004,172300,87537330,5030,5030,5030,5030,0
20241004,172200,87537330,5030,5030,5030,5030,0
20241004,172100,87537330,5030,5030,5030,5030,0
20241004,172000,87537330,5030,5030,5030,5030,0
20241004,171900,87537330,5030,5030,5030,5030,0
20241004,171800,87537330,5030,5030,5030,5030,0
20241004,171700,87537330,5030,5030,5030,5030,0
20241004,171600,87537330,5030,5030,5030,5030,0
20241004,171500,87537330,5030,5030,5030,5030,0
20241004,171400,87537330,5030,5030,5030,5030,0
20241004,171300,87537330,5030,5030,5030,5030,0
20241004,171200,87537330,5030,5030,5030,5030,0
20241004,171100,87537330,5030,5030,5030,5030,0
20241004,171000,87537330,5030,5030,5030,5030,0
20241004,170900,87537330,5030,5030,5030,5030,0
20241004,170800,87537330,5030,5030,5030,5030,0
20241004,170700,87537330,5030,5030,5030,5030,0
20241004,170600,87537330,5030,5030,5030,5030,0
20241004,170500,87537330,5030,5030,5030,5030,0
20241004,170400,87537330,5030,5030,5030,5030,0
20241004,170300,87537330,5030,5030,5030,5030,0
20241004,170200,87537330,5030,5030,5030,5030,0
20241004,170100,87537330,5030,5030,5030,5030,0
20241004,170000,87537330,5030,5030,5030,5030,0
20241004,165900,87537330,5030,5030,5030,5030,0
20241004,165800,87537330,5030,5030,5030,5030,0
20241004,165700,87537330,5030,5030,5030,5030,0
20241004,165600,87537330,5030,5030,5030,5030,1049
20241004,165500,87537330,5030,5030,5030,5030,0
20241004,165400,87537330,5030,5030,5030,5030,0
20241004,165300,87537330,5030,5030,5030,5030,0
20241004,165200,87537330,5030,5030,5030,5030,0
20241004,165100,87537330,5030,5030,5030,5030,0
20241004,165000,87537330,5030,5030,5030,5030,0
20241004,164900,87537330,5030,5030,5030,5030,0
20241004,164800,87537330,5030,5030,5030,5030,0
20241004,164700,87537330,5030,5030,5030,5030,0
20241004,164600,87537330,5030,5030,5030,5030,0
20241004,164500,87537330,5030,5030,5030,5030,0
20241004,164400,87537330,5030,5030,5030,5030,0
20241004,164300,87537330,5030,5030,5030,5030,0
20241004,164200,87537330,5030,5030,5030,5030,0
20241004,164100,87537330,5030,5030,5030,5030,0
20241004,164000,87537330,5030,5030,5030,5030,0
20241004,163900,87537330,5030,5030,5030,5030,0
20241004,163800,87537330,5030,5030,5030,5030,0
20241004,163700,87537330,5030,5030,5030,5030,0
20241004,163600,87537330,5030,5030,5030,5030,0
20241004,163500,87537330,5030,5030,5030,5030,0
20241004,163400,87537330,5030,5030,5030,5030,0
20241004,163300,87537330,5030,5030,5030,5030,0
20241004,163200,87537330,5030,5030,5030,5030,0
20241004,163100,87537330,5030,5030,5030,5030,0
20241004,163000,87537330,5030,5030,5030,5030,0
20241004,162900,87537330,5030,5030,5030,5030,0
20241004,162800,87537330,5030,5030,5030,5030,0
20241004,162700,87537330,5030,5030,5030,5030,0
20241004,162600,87537330,5030,5030,5030,5030,1049
20241004,162500,87537330,5030,5030,5030,5030,0
20241004,162400,87537330,5030,5030,5030,5030,0
20241004,162300,87537330,5030,5030,5030,5030,0
20241004,162200,87537330,5030,5030,5030,5030,0
20241004,162100,87537330,5030,5030,5030,5030,0
20241004,162000,87537330,5030,5030,5030,5030,0
20241004,161900,87537330,5030,5030,5030,5030,0
20241004,161800,87537330,5030,5030,5030,5030,0
20241004,161700,87537330,5030,5030,5030,5030,0
20241004,161600,87537330,5030,5030,5030,5030,0
20241004,161500,87537330,5030,5030,5030,5030,0
20241004,161400,87537330,5030,5030,5030,5030,0
20241004,161300,87537330,5030,5030,5030,5030,0
20241004,161200,87537330,5030,5030,5030,5030,0
20241004,161100,87537330,5030,5030,5030,5030,0
20241004,161000,87537330,5030,5030,5030,5030,0
20241004,160900,87537330,5030,5030,5030,5030,0
20241004,160800,87537330,5030,5030,5030,5030,0
20241004,160700,87537330,5030,5030,5030,5030,0
20241004,160600,87537330,5030,5030,5030,5030,0
20241004,160500,87537330,5030,5030,5030,5030,0
20241004,160400,87537330,5030,5030,5030,5030,0
20241004,160300,87537330,5030,5030,5030,5030,0
20241004,160200,87537330,5030,5030,5030,5030,0
20241004,160100,87537330,5030,5030,5030,5030,0
20241004,160000,87537330,5030,5030,5030,5030,0
20241004,155900,87537330,5030,5030,5030,5030,0
20241004,155800,87537330,5030,5030,5030,5030,0
20241004,155700,87537330,5030,5030,5030,5030,0
20241004,155600,87537330,5030,5030,5030,5030,1049
20241004,155500,87537330,5030,5030,5030,5030,0
20241004,155400,87537330,5030,5030,5030,5030,0
20241004,155300,87537330,5030,5030,5030,5030,0
20241004,155200,87537330,5030,5030,5030,5030,0
20241004,155100,87537330,5030,5030,5030,5030,0
20241004,155000,87537330,5030,5030,5030,5030,0
20241004,154900,87537330,5030,5030,5030,5030,0
20241004,154800,87537330,5030,5030,5030,5030,0
20241004,154700,87537330,5030,5030,5030,5030,0
20241004,154600,87537330,5030,5030,5030,5030,0
20241004,154500,87537330,5030,5030,5030,5030,0
20241004,154400,87537330,5030,5030,5030,5030,0
20241004,154300,87537330,5030,5030,5030,5030,0
20241004,154200,87537330,5030,5030,5030,5030,0
20241004,154100,87537330,5030,5030,5030,5030,0
20241004,154000,87537330,5030,5030,5030,5030,0
20241004,153900,87537330,5030,5030,5030,5030,0
20241004,153800,87537330,5030,5030,5030,5030,0
20241004,153700,87537330,5030,5030,5030,5030,0
20241004,153600,87537330,5030,5030,5030,5030,0
20241004,153500,87537330,5030,5030,5030,5030,0
20241004,153400,87537330,5030,5030,5030,5030,0
20241004,153300,87537330,5030,5030,5030,5030,0
20241004,153200,87537330,5030,5030,5030,5030,0
20241004,153100,87537330,5030,5030,5030,5030,0
20241004,153000,87537330,5030,5030,5030,5030,1049
20241004,152900,82260860,5030,5030,5030,5030,0
20241004,152800,82260860,5030,5030,5030,5030,0
20241004,152700,82260860,5030,5030,5030,5030,0
20241004,152600,82260860,5030,5030,5030,5030,0
20241004,152500,82260860,5030,5030,5030,5030,0
20241004,152400,82260860,5030,5030,5030,5030,0
20241004,152300,82260860,5030,5030,5030,5030,0
20241004,152200,82260860,5030,5030,5030,5030,0
20241004,152100,82260860,5030,5030,5030,5030,0
20241004,152000,82260860,5030,5030,5030,5030,0
20241004,151900,82260860,5030,5020,5030,5020,129
20241004,151800,81612990,5030,4995,5030,4995,112
20241004,151700,81050700,5020,5020,5020,5020,0
20241004,151600,81050700,5020,5010,5020,5010,2500
20241004,151500,68504690,5010,5010,5010,5010,0
20241004,151400,68504690,5010,5010,5010,5010,10
20241004,151300,68454590,5010,5010,5010,5010,0
20241004,151200,68454590,5010,5010,5010,5010,0
20241004,151100,68454590,5010,5010,5010,5010,25
20241004,151000,68329340,4990,5000,5000,4990,253
20241004,150900,67064840,4985,4985,4985,4985,0
20241004,150800,67064840,4985,4985,4985,4985,0
20241004,150700,67064840,4985,4985,4985,4985,0
20241004,150600,67064840,4985,4985,4985,4985,0
20241004,150500,67064840,4985,4985,4985,4985,128
20241004,150400,66426760,5020,5020,5020,5020,0
20241004,150300,66426760,5020,5020,5020,5020,0
20241004,150200,66426760,5020,5020,5020,5020,0
20241004,150100,66426760,5020,5020,5020,5020,0
20241004,150000,66426760,5020,4995,5020,4990,975
20241004,145900,61559650,4995,4995,4995,4995,0
20241004,145800,61559650,4995,4995,4995,4995,0
20241004,145700,61559650,4995,4995,4995,4995,3
20241004,145600,61544665,5030,5030,5030,5030,0
20241004,145500,61544665,5030,5030,5030,5030,0
20241004,145400,61544665,5030,5030,5030,5030,0
20241004,145300,61544665,5030,5030,5030,5030,0
20241004,145200,61544665,5030,5030,5030,5030,0
20241004,145100,61544665,5030,5030,5030,5030,0
20241004,145000,61544665,5030,5030,5030,5030,0
20241004,144900,61544665,5030,5030,5030,5030,0
20241004,144800,61544665,5030,5030,5030,4995,202
20241004,144700,60535605,5000,5000,5000,5000,0
20241004,144600,60535605,5000,5000,5000,5000,0
20241004,144500,60535605,5000,5000,5000,5000,494
20241004,144400,58065605,4995,4995,4995,4995,0
20241004,144300,58065605,4995,4995,4995,4995,0
20241004,144200,58065605,4995,4995,4995,4995,8
20241004,144100,58025645,5000,5000,5000,5000,10
20241004,144000,57975645,5000,5000,5000,5000,0
20241004,143900,57975645,5000,5000,5000,5000,10
20241004,143800,57925645,5000,5000,5000,5000,0
20241004,143700,57925645,5000,5000,5000,5000,0
20241004,143600,57925645,5000,5000,5000,5000,0
20241004,143500,57925645,5000,5000,5000,5000,0
20241004,143400,57925645,5000,5000,5000,5000,0
20241004,143300,57925645,5000,5000,5000,5000,0
20241004,143200,57925645,5000,5000,5000,5000,0
20241004,143100,57925645,5000,5000,5000,5000,0
20241004,143000,57925645,5000,5000,5000,5000,1
20241004,142900,57920645,4995,4995,4995,4995,265
20241004,142800,56596970,5000,5000,5000,5000,4
20241004,142700,56576970,5000,4995,5000,4995,301
20241004,142600,55073470,5000,5000,5000,5000,0
20241004,142500,55073470,5000,5000,5000,5000,0
20241004,142400,55073470,5000,5000,5000,5000,1
20241004,142300,55068470,5000,5000,5000,5000,0
20241004,142200,55068470,5000,5000,5000,5000,0
20241004,142100,55068470,5000,5000,5000,5000,1
20241004,142000,55063470,5000,5000,5000,5000,1
20241004,141900,55058470,5000,5000,5000,5000,1
20241004,141800,55053470,5000,5000,5000,5000,0
20241004,141700,55053470,5000,5000,5000,5000,0
20241004,141600,55053470,5000,5000,5000,5000,0
20241004,141500,55053470,5000,5000,5000,5000,0
20241004,141400,55053470,5000,5000,5000,5000,0
20241004,141300,55053470,5000,5000,5000,5000,0
20241004,141200,55053470,5000,5000,5000,5000,1
20241004,141100,55048470,4995,4995,4995,4995,163
20241004,141000,54234285,4995,4995,4995,4995,3
20241004,140900,54219300,5030,5030,5030,5030,0
20241004,140800,54219300,5030,5030,5030,5030,0
20241004,140700,54219300,5030,5030,5030,5030,0
20241004,140600,54219300,5030,5030,5030,5030,0
20241004,140500,54219300,5030,5030,5030,5030,0
20241004,140400,54219300,5030,5030,5030,5030,0
20241004,140300,54219300,5030,5030,5030,5030,0
20241004,140200,54219300,5030,5030,5030,5030,0
20241004,140100,54219300,5030,5030,5030,5030,0
20241004,140000,54219300,5030,5030,5030,5030,0
20241004,135900,54219300,5030,5000,5030,4995,640
20241004,135800,51021050,5010,5010,5010,5010,0
20241004,135700,51021050,5010,5010,5010,5010,0
20241004,135600,51021050,5010,5000,5010,5000,178
20241004,135500,50130950,5030,5030,5030,5030,0
20241004,135400,50130950,5030,5030,5030,5030,0
20241004,135300,50130950,5030,5030,5030,5030,0
20241004,135200,50130950,5030,5030,5030,5030,0
20241004,135100,50130950,5030,5030,5030,5030,0
20241004,135000,50130950,5030,5030,5030,5030,0
20241004,134900,50130950,5030,5030,5030,5030,0
20241004,134800,50130950,5030,5030,5030,5030,0
20241004,134700,50130950,5030,5030,5030,5030,0
20241004,134600,50130950,5030,5030,5030,5030,0
20241004,134500,50130950,5030,5030,5030,5030,0
20241004,134400,50130950,5030,5030,5030,5030,0
20241004,134300,50130950,5030,5030,5030,5030,0
20241004,134200,50130950,5030,5030,5030,5030,0
20241004,134100,50130950,5030,5030,5030,5030,0
20241004,134000,50130950,5030,5030,5030,5030,0
20241004,133900,50130950,5030,5030,5030,5030,0
20241004,133800,50130950,5030,5030,5030,5030,0
20241004,133700,50130950,5030,5030,5030,5030,1
20241004,133600,50125920,5020,5020,5020,5020,0
20241004,133500,50125920,5020,5020,5020,5020,0
20241004,133400,50125920,5020,5020,5020,5020,0
20241004,133300,50125920,5020,5020,5020,5020,0
20241004,133200,50125920,5020,5020,5020,5020,0
20241004,133100,50125920,5020,5020,5020,5020,0
20241004,133000,50125920,5020,5020,5020,5020,0
20241004,132900,50125920,5020,5020,5020,5020,0
20241004,132800,50125920,5020,5020,5020,5020,0
20241004,132700,50125920,5020,5020,5020,5020,0
20241004,132600,50125920,5020,5020,5020,5020,0
20241004,132500,50125920,5020,5020,5020,5020,0
20241004,132400,50125920,5020,5020,5020,5020,161
20241004,132300,49317700,5020,5020,5020,5020,0
20241004,132200,49317700,5020,5020,5020,5020,1
20241004,132100,49312680,5030,5030,5030,5030,0
20241004,132000,49312680,5030,5030,5030,5030,0
20241004,131900,49312680,5030,5030,5030,5030,0
20241004,131800,49312680,5030,5030,5030,5030,0
20241004,131700,49312680,5030,5030,5030,5030,1
20241004,131600,49307650,5000,5000,5000,5000,0
20241004,131500,49307650,5000,5000,5000,5000,0
20241004,131400,49307650,5000,5010,5010,5000,2547
20241004,131300,36566980,5010,5010,5010,5010,0
20241004,131200,36566980,5010,5010,5010,5010,0
20241004,131100,36566980,5010,5010,5010,5010,0
20241004,131000,36566980,5010,5010,5010,5010,0
20241004,130900,36566980,5010,5030,5030,5010,219
20241004,130800,35468960,5020,5020,5020,5020,0
20241004,130700,35468960,5020,5020,5020,5020,0
20241004,130600,35468960,5020,5020,5020,5020,0
20241004,130500,35468960,5020,5020,5020,5020,0
20241004,130400,35468960,5020,5020,5020,5020,0
20241004,130300,35468960,5020,5020,5020,5020,0
20241004,130200,35468960,5020,5020,5020,5020,0
20241004,130100,35468960,5020,5020,5020,5020,0
20241004,130000,35468960,5020,5020,5020,5020,0
20241004,125900,35468960,5020,5020,5020,5020,0
20241004,125800,35468960,5020,5020,5020,5020,0
20241004,125700,35468960,5020,5020,5020,5020,20
20241004,125600,35368560,5010,5010,5010,5010,0
20241004,125500,35368560,5010,5010,5010,5010,0
20241004,125400,35368560,5010,5010,5010,5010,0
20241004,125300,35368560,5010,5010,5010,5010,0
20241004,125200,35368560,5010,5010,5010,5010,0
20241004,125100,35368560,5010,5010,5010,5010,0
20241004,125000,35368560,5010,5010,5010,5010,0
20241004,124900,35368560,5010,5010,5010,5010,0
20241004,124800,35368560,5010,5010,5010,5010,0
20241004,124700,35368560,5010,5010,5010,5010,0
20241004,124600,35368560,5010,5010,5010,5010,0
20241004,124500,35368560,5010,5010,5010,5010,0
20241004,124400,35368560,5010,5010,5010,5010,0
20241004,124300,35368560,5010,5010,5010,5010,0
20241004,124200,35368560,5010,5010,5010,5010,0
20241004,124100,35368560,5010,5010,5010,5010,0
20241004,124000,35368560,5010,5010,5010,5010,0
20241004,123900,35368560,5010,5010,5010,5010,0
20241004,123800,35368560,5010,5010,5010,5010,0
20241004,123700,35368560,5010,5010,5010,5010,0
20241004,123600,35368560,5010,5010,5010,5010,0
20241004,123500,35368560,5010,5010,5010,5010,0
20241004,123400,35368560,5010,5010,5010,5010,0
20241004,123300,35368560,5010,5010,5010,5010,0
20241004,123200,35368560,5010,5010,5010,5010,0
20241004,123100,35368560,5010,5010,5010,5010,0
20241004,123000,35368560,5010,5010,5010,5010,0
20241004,122900,35368560,5010,5010,5010,5010,0
20241004,122800,35368560,5010,5010,5010,5010,0
20241004,122700,35368560,5010,5010,5010,5010,0
20241004,122600,35368560,5010,5010,5010,5010,0
20241004,122500,35368560,5010,5010,5010,5010,0
20241004,122400,35368560,5010,5010,5010,5010,0
20241004,122300,35368560,5010,5010,5010,5010,0
20241004,122200,35368560,5010,5010,5010,5010,1
20241004,122100,35363550,5020,5030,5030,5020,767
20241004,122000,31511930,5040,5040,5040,5040,15
20241004,121900,31436330,5040,5040,5040,5040,0
20241004,121800,31436330,5040,5040,5040,5040,0
20241004,121700,31436330,5040,5040,5040,5040,0
20241004,121600,31436330,5040,5040,5040,5040,0
20241004,121500,31436330,5040,5040,5040,5040,0
20241004,121400,31436330,5040,5040,5040,5040,0
20241004,121300,31436330,5040,5040,5040,5040,0
20241004,121200,31436330,5040,5040,5040,5040,0
20241004,121100,31436330,5040,5040,5040,5040,0
20241004,121000,31436330,5040,5040,5040,5040,0
20241004,120900,31436330,5040,5040,5040,5040,1
20241004,120800,31431290,5020,5020,5020,5020,899
20241004,120700,26918310,5050,5050,5050,5050,0
20241004,120600,26918310,5050,5050,5050,5050,0
20241004,120500,26918310,5050,5050,5050,5050,0
20241004,120400,26918310,5050,5050,5050,5050,0
20241004,120300,26918310,5050,5050,5050,5050,0
20241004,120200,26918310,5050,5050,5050,5050,0
20241004,120100,26918310,5050,5050,5050,5050,0
20241004,120000,26918310,5050,5050,5050,5050,0
20241004,115900,26918310,5050,5050,5050,5050,0
20241004,115800,26918310,5050,5050,5050,5050,0
20241004,115700,26918310,5050,5050,5050,5050,0
20241004,115600,26918310,5050,5050,5050,5050,0
20241004,115500,26918310,5050,5040,5050,5040,50
20241004,115400,26666120,5020,5040,5040,5020,202
20241004,115300,25648080,5040,5040,5040,5040,0
20241004,115200,25648080,5040,5040,5040,5040,0
20241004,115100,25648080,5040,5040,5040,5040,0
20241004,115000,25648080,5040,5040,5040,5040,0
20241004,114900,25648080,5040,5040,5040,5040,15
20241004,114800,25572480,5040,5040,5040,5040,0
20241004,114700,25572480,5040,5040,5040,5040,0
20241004,114600,25572480,5040,5040,5040,5040,0
20241004,114500,25572480,5040,5040,5040,5040,0
20241004,114400,25572480,5040,5040,5040,5040,0
20241004,114300,25572480,5040,5040,5040,5040,0
20241004,114200,25572480,5040,5040,5040,5040,0
20241004,114100,25572480,5040,5040,5040,5040,0
20241004,114000,25572480,5040,5040,5040,5040,0
20241004,113900,25572480,5040,5040,5040,5040,0
20241004,113800,25572480,5040,5040,5040,5040,0
20241004,113700,25572480,5040,5040,5040,5040,0
20241004,113600,25572480,5040,5040,5040,5040,0
20241004,113500,25572480,5040,5040,5040,5040,0
20241004,113400,25572480,5040,5040,5040,5040,0
20241004,113300,25572480,5040,5030,5040,5010,1039
20241004,113200,20363610,5040,5040,5040,5040,0
20241004,113100,20363610,5040,5040,5040,5040,0
20241004,113000,20363610,5040,5040,5040,5040,0
20241004,112900,20363610,5040,5040,5040,5040,0
20241004,112800,20363610,5040,5040,5040,5040,0
20241004,112700,20363610,5040,5040,5040,5040,0
20241004,112600,20363610,5040,5040,5040,5040,0
20241004,112500,20363610,5040,5040,5040,5040,0
20241004,112400,20363610,5040,5040,5040,5040,0
20241004,112300,20363610,5040,5040,5040,5040,0
20241004,112200,20363610,5040,5040,5040,5040,5
20241004,112100,20338410,5020,5020,5020,5020,0
20241004,112000,20338410,5020,5020,5020,5020,0
20241004,111900,20338410,5020,5020,5020,5020,0
20241004,111800,20338410,5020,5020,5020,5020,0
20241004,111700,20338410,5020,5020,5020,5020,0
20241004,111600,20338410,5020,5020,5020,5020,0
20241004,111500,20338410,5020,5020,5020,5020,0
20241004,111400,20338410,5020,5020,5020,5020,0
20241004,111300,20338410,5020,5020,5020,5020,0
20241004,111200,20338410,5020,5020,5020,5020,0
20241004,111100,20338410,5020,5020,5020,5020,0
20241004,111000,20338410,5020,5040,5040,5020,2000
20241004,110900,10294600,5040,5040,5040,5040,50
20241004,110800,10042600,5060,5060,5060,5060,0
20241004,110700,10042600,5060,5060,5060,5060,0
20241004,110600,10042600,5060,5060,5060,5060,0
20241004,110500,10042600,5060,5060,5060,5060,0
20241004,110400,10042600,5060,5060,5060,5060,0
20241004,110300,10042600,5060,5060,5060,5060,1
20241004,110200,10037540,5070,5070,5070,5070,0
20241004,110100,10037540,5070,5070,5070,5070,0
20241004,110000,10037540,5070,5070,5070,5070,0
20241004,105900,10037540,5070,5070,5070,5070,0
20241004,105800,10037540,5070,5070,5070,5070,0
20241004,105700,10037540,5070,5070,5070,5070,0
20241004,105600,10037540,5070,5070,5070,5070,0
20241004,105500,10037540,5070,5070,5070,5070,0
20241004,105400,10037540,5070,5070,5070,5070,0
20241004,105300,10037540,5070,5070,5070,5070,0
20241004,105200,10037540,5070,5070,5070,5070,0
20241004,105100,10037540,5070,5070,5070,5070,0
20241004,105000,10037540,5070,5070,5070,5070,0
20241004,104900,10037540,5070,5070,5070,5070,0
20241004,104800,10037540,5070,5070,5070,5070,0
20241004,104700,10037540,5070,5070,5070,5070,0
20241004,104600,10037540,5070,5070,5070,5070,0
20241004,104500,10037540,5070,5070,5070,5070,0
20241004,104400,10037540,5070,5070,5070,5070,0
20241004,104300,10037540,5070,5070,5070,5070,0
20241004,104200,10037540,5070,5070,5070,5070,0
20241004,104100,10037540,5070,5070,5070,5070,0
20241004,104000,10037540,5070,5070,5070,5070,0
20241004,103900,10037540,5070,5070,5070,5070,0
20241004,103800,10037540,5070,5070,5070,5070,0
20241004,103700,10037540,5070,5070,5070,5070,0
20241004,103600,10037540,5070,5070,5070,5070,0
20241004,103500,10037540,5070,5070,5070,5070,0
20241004,103400,10037540,5070,5070,5070,5070,0
20241004,103300,10037540,5070,5070,5070,5070,0
20241004,103200,10037540,5070,5070,5070,5070,0
20241004,103100,10037540,5070,5070,5070,5070,0
20241004,103000,10037540,5070,5070,5070,5070,0
20241004,102900,10037540,5070,5070,5070,5070,0
20241004,102800,10037540,5070,5070,5070,5070,0
20241004,102700,10037540,5070,5070,5070,5070,0
20241004,102600,10037540,5070,5070,5070,5070,10
20241004,102500,9986840,5070,5070,5070,5070,10
20241004,102400,9936140,5070,5050,5070,5050,700
20241004,102300,6393450,5050,5050,5050,5050,0
20241004,102200,6393450,5050,5050,5050,5050,0
20241004,102100,6393450,5050,5050,5050,5050,0
20241004,102000,6393450,5050,5050,5050,5050,9
20241004,101900,6348000,5050,5050,5050,5050,40
20241004,101800,6146000,5050,5050,5050,5050,0
20241004,101700,6146000,5050,5050,5050,5050,0
20241004,101600,6146000,5050,5050,5050,5050,0
20241004,101500,6146000,5050,5050,5050,5050,0
20241004,101400,6146000,5050,5050,5050,5050,0
20241004,101300,6146000,5050,5050,5050,5050,0
20241004,101200,6146000,5050,5050,5050,5050,30
20241004,101100,5994500,5050,5050,5050,5050,0
20241004,101000,5994500,5050,5050,5050,5050,0
20241004,100900,5994500,5050,5050,5050,5050,0
20241004,100800,5994500,5050,5050,5050,5050,464
20241004,100700,3651300,5050,5050,5050,5050,0
20241004,100600,3651300,5050,5050,5050,5050,0
20241004,100500,3651300,5050,5050,5050,5050,0
20241004,100400,3651300,5050,5050,5050,5050,0
20241004,100300,3651300,5050,5050,5050,5050,0
20241004,100200,3651300,5050,5050,5050,5050,0
20241004,100100,3651300,5050,5050,5050,5050,0
20241004,100000,3651300,5050,5050,5050,5050,0
20241004,095900,3651300,5050,5050,5050,5050,0
20241004,095800,3651300,5050,5050,5050,5050,0
20241004,095700,3651300,5050,5050,5050,5050,0
20241004,095600,3651300,5050,5050,5050,5050,0
20241004,095500,3651300,5050,5050,5050,5050,0
20241004,095400,3651300,5050,5050,5050,5050,0
20241004,095300,3651300,5050,5050,5050,5050,0
20241004,095200,3651300,5050,5050,5050,5050,0
20241004,095100,3651300,5050,5050,5050,5050,0
20241004,095000,3651300,5050,5050,5050,5050,0
20241004,094900,3651300,5050,5050,5050,5050,0
20241004,094800,3651300,5050,5050,5050,5050,0
20241004,094700,3651300,5050,5050,5050,5050,0
20241004,094600,3651300,5050,5050,5050,5050,0
20241004,094500,3651300,5050,5050,5050,5050,10
20241004,094400,3600800,5050,5050,5050,5050,0
20241004,094300,3600800,5050,5050,5050,5050,0
20241004,094200,3600800,5050,5040,5050,5040,6
20241004,094100,3570520,5040,5040,5040,5040,0
20241004,094000,3570520,5040,5040,5040,5040,0
20241004,093900,3570520,5040,5040,5040,5040,1
20241004,093800,3565480,5050,5050,5050,5050,0
20241004,093700,3565480,5050,5050,5050,5050,0
20241004,093600,3565480,5050,5050,5050,5050,0
20241004,093500,3565480,5050,5050,5050,5050,0
20241004,093400,3565480,5050,5050,5050,5050,0
20241004,093300,3565480,5050,5050,5050,5050,0
20241004,093200,3565480,5050,5050,5050,5050,0
20241004,093100,3565480,5050,5050,5050,5050,0
20241004,093000,3565480,5050,5050,5050,5050,0
20241004,092900,3565480,5050,5050,5050,5050,1
20241004,092800,3560430,5050,5050,5050,5050,0
20241004,092700,3560430,5050,5050,5050,5050,0
20241004,092600,3560430,5050,5050,5050,5050,2
20241004,092500,3550330,5050,5050,5050,5050,3
20241004,092400,3535180,5050,5050,5050,5050,0
20241004,092300,3535180,5050,5010,5050,5000,46
20241004,092200,3303160,5020,5020,5020,5020,0
20241004,092100,3303160,5020,5020,5020,5020,0
20241004,092000,3303160,5020,5020,5020,5020,61
20241004,091900,2996940,5020,5020,5020,5020,0
20241004,091800,2996940,5020,5020,5020,5020,0
20241004,091700,2996940,5020,5020,5020,5020,0
20241004,091600,2996940,5020,5020,5020,5020,0
20241004,091500,2996940,5020,5020,5020,5020,0
20241004,091400,2996940,5020,5020,5020,5020,0
20241004,091300,2996940,5020,5020,5020,5020,0
20241004,091200,2996940,5020,5020,5020,5020,71
20241004,091100,2640520,5020,5020,5020,5020,0
20241004,091000,2640520,5020,5020,5020,5020,0
20241004,090900,2640520,5020,5020,5020,5020,0
20241004,090800,2640520,5020,5020,5020,5020,0
20241004,090700,2640520,5020,5020,5020,5020,38
20241004,090600,2449760,5020,5020,5020,5020,0
20241004,090500,2449760,5020,5020,5020,5020,0
20241004,090400,2449760,5020,5020,5020,5020,0
20241004,090300,2449760,5020,5020,5020,5020,0
20241004,090200,2449760,5020,5020,5020,5020,0
20241004,090100,2449760,5020,5020,5020,5020,190
20241004,090000,1495960,5020,5020,5020,5020,298