KissMeData/045340/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,192900,75426985,5080,5080,5080,5080,423
20241018,192800,75426985,5080,5080,5080,5080,0
20241018,192700,75426985,5080,5080,5080,5080,0
20241018,192600,75426985,5080,5080,5080,5080,0
20241018,192500,75426985,5080,5080,5080,5080,0
20241018,192400,75426985,5080,5080,5080,5080,0
20241018,192300,75426985,5080,5080,5080,5080,0
20241018,192200,75426985,5080,5080,5080,5080,0
20241018,192100,75426985,5080,5080,5080,5080,0
20241018,192000,75426985,5080,5080,5080,5080,0
20241018,191900,75426985,5080,5080,5080,5080,0
20241018,191800,75426985,5080,5080,5080,5080,0
20241018,191700,75426985,5080,5080,5080,5080,0
20241018,191600,75426985,5080,5080,5080,5080,0
20241018,191500,75426985,5080,5080,5080,5080,0
20241018,191400,75426985,5080,5080,5080,5080,0
20241018,191300,75426985,5080,5080,5080,5080,0
20241018,191200,75426985,5080,5080,5080,5080,0
20241018,191100,75426985,5080,5080,5080,5080,0
20241018,191000,75426985,5080,5080,5080,5080,0
20241018,190900,75426985,5080,5080,5080,5080,0
20241018,190800,75426985,5080,5080,5080,5080,0
20241018,190700,75426985,5080,5080,5080,5080,0
20241018,190600,75426985,5080,5080,5080,5080,0
20241018,190500,75426985,5080,5080,5080,5080,0
20241018,190400,75426985,5080,5080,5080,5080,0
20241018,190300,75426985,5080,5080,5080,5080,0
20241018,190200,75426985,5080,5080,5080,5080,0
20241018,190100,75426985,5080,5080,5080,5080,0
20241018,190000,75426985,5080,5080,5080,5080,0
20241018,185900,75426985,5080,5080,5080,5080,423
20241018,185800,75426985,5080,5080,5080,5080,0
20241018,185700,75426985,5080,5080,5080,5080,0
20241018,185600,75426985,5080,5080,5080,5080,0
20241018,185500,75426985,5080,5080,5080,5080,0
20241018,185400,75426985,5080,5080,5080,5080,0
20241018,185300,75426985,5080,5080,5080,5080,0
20241018,185200,75426985,5080,5080,5080,5080,0
20241018,185100,75426985,5080,5080,5080,5080,0
20241018,185000,75426985,5080,5080,5080,5080,0
20241018,184900,75426985,5080,5080,5080,5080,0
20241018,184800,75426985,5080,5080,5080,5080,0
20241018,184700,75426985,5080,5080,5080,5080,0
20241018,184600,75426985,5080,5080,5080,5080,0
20241018,184500,75426985,5080,5080,5080,5080,0
20241018,184400,75426985,5080,5080,5080,5080,0
20241018,184300,75426985,5080,5080,5080,5080,0
20241018,184200,75426985,5080,5080,5080,5080,0
20241018,184100,75426985,5080,5080,5080,5080,0
20241018,184000,75426985,5080,5080,5080,5080,0
20241018,183900,75426985,5080,5080,5080,5080,0
20241018,183800,75426985,5080,5080,5080,5080,0
20241018,183700,75426985,5080,5080,5080,5080,0
20241018,183600,75426985,5080,5080,5080,5080,0
20241018,183500,75426985,5080,5080,5080,5080,0
20241018,183400,75426985,5080,5080,5080,5080,0
20241018,183300,75426985,5080,5080,5080,5080,0
20241018,183200,75426985,5080,5080,5080,5080,0
20241018,183100,75426985,5080,5080,5080,5080,0
20241018,183000,75426985,5080,5080,5080,5080,0
20241018,182900,75426985,5080,5080,5080,5080,423
20241018,182800,75426985,5080,5080,5080,5080,0
20241018,182700,75426985,5080,5080,5080,5080,0
20241018,182600,75426985,5080,5080,5080,5080,0
20241018,182500,75426985,5080,5080,5080,5080,0
20241018,182400,75426985,5080,5080,5080,5080,0
20241018,182300,75426985,5080,5080,5080,5080,0
20241018,182200,75426985,5080,5080,5080,5080,0
20241018,182100,75426985,5080,5080,5080,5080,0
20241018,182000,75426985,5080,5080,5080,5080,0
20241018,181900,75426985,5080,5080,5080,5080,0
20241018,181800,75426985,5080,5080,5080,5080,0
20241018,181700,75426985,5080,5080,5080,5080,0
20241018,181600,75426985,5080,5080,5080,5080,0
20241018,181500,75426985,5080,5080,5080,5080,0
20241018,181400,75426985,5080,5080,5080,5080,0
20241018,181300,75426985,5080,5080,5080,5080,0
20241018,181200,75426985,5080,5080,5080,5080,0
20241018,181100,75426985,5080,5080,5080,5080,0
20241018,181000,75426985,5080,5080,5080,5080,0
20241018,180900,75426985,5080,5080,5080,5080,0
20241018,180800,75426985,5080,5080,5080,5080,0
20241018,180700,75426985,5080,5080,5080,5080,0
20241018,180600,75426985,5080,5080,5080,5080,0
20241018,180500,75426985,5080,5080,5080,5080,0
20241018,180400,75426985,5080,5080,5080,5080,0
20241018,180300,75426985,5080,5080,5080,5080,0
20241018,180200,75426985,5080,5080,5080,5080,0
20241018,180100,75426985,5080,5080,5080,5080,0
20241018,180000,75426985,5080,5080,5080,5080,0
20241018,175900,75426985,5080,5080,5080,5080,423
20241018,175800,75426985,5080,5080,5080,5080,0
20241018,175700,75426985,5080,5080,5080,5080,0
20241018,175600,75426985,5080,5080,5080,5080,0
20241018,175500,75426985,5080,5080,5080,5080,0
20241018,175400,75426985,5080,5080,5080,5080,0
20241018,175300,75426985,5080,5080,5080,5080,0
20241018,175200,75426985,5080,5080,5080,5080,0
20241018,175100,75426985,5080,5080,5080,5080,0
20241018,175000,75426985,5080,5080,5080,5080,0
20241018,174900,75426985,5080,5080,5080,5080,0
20241018,174800,75426985,5080,5080,5080,5080,0
20241018,174700,75426985,5080,5080,5080,5080,0
20241018,174600,75426985,5080,5080,5080,5080,0
20241018,174500,75426985,5080,5080,5080,5080,0
20241018,174400,75426985,5080,5080,5080,5080,0
20241018,174300,75426985,5080,5080,5080,5080,0
20241018,174200,75426985,5080,5080,5080,5080,0
20241018,174100,75426985,5080,5080,5080,5080,0
20241018,174000,75426985,5080,5080,5080,5080,0
20241018,173900,75426985,5080,5080,5080,5080,0
20241018,173800,75426985,5080,5080,5080,5080,0
20241018,173700,75426985,5080,5080,5080,5080,0
20241018,173600,75426985,5080,5080,5080,5080,0
20241018,173500,75426985,5080,5080,5080,5080,0
20241018,173400,75426985,5080,5080,5080,5080,0
20241018,173300,75426985,5080,5080,5080,5080,0
20241018,173200,75426985,5080,5080,5080,5080,0
20241018,173100,75426985,5080,5080,5080,5080,0
20241018,173000,75426985,5080,5080,5080,5080,0
20241018,172900,75426985,5080,5080,5080,5080,423
20241018,172800,75426985,5080,5080,5080,5080,0
20241018,172700,75426985,5080,5080,5080,5080,0
20241018,172600,75426985,5080,5080,5080,5080,0
20241018,172500,75426985,5080,5080,5080,5080,0
20241018,172400,75426985,5080,5080,5080,5080,0
20241018,172300,75426985,5080,5080,5080,5080,0
20241018,172200,75426985,5080,5080,5080,5080,0
20241018,172100,75426985,5080,5080,5080,5080,0
20241018,172000,75426985,5080,5080,5080,5080,0
20241018,171900,75426985,5080,5080,5080,5080,0
20241018,171800,75426985,5080,5080,5080,5080,0
20241018,171700,75426985,5080,5080,5080,5080,0
20241018,171600,75426985,5080,5080,5080,5080,0
20241018,171500,75426985,5080,5080,5080,5080,0
20241018,171400,75426985,5080,5080,5080,5080,0
20241018,171300,75426985,5080,5080,5080,5080,0
20241018,171200,75426985,5080,5080,5080,5080,0
20241018,171100,75426985,5080,5080,5080,5080,0
20241018,171000,75426985,5080,5080,5080,5080,0
20241018,170900,75426985,5080,5080,5080,5080,0
20241018,170800,75426985,5080,5080,5080,5080,0
20241018,170700,75426985,5080,5080,5080,5080,0
20241018,170600,75426985,5080,5080,5080,5080,0
20241018,170500,75426985,5080,5080,5080,5080,0
20241018,170400,75426985,5080,5080,5080,5080,0
20241018,170300,75426985,5080,5080,5080,5080,0
20241018,170200,75426985,5080,5080,5080,5080,0
20241018,170100,75426985,5080,5080,5080,5080,0
20241018,170000,75426985,5080,5080,5080,5080,0
20241018,165900,75426985,5080,5080,5080,5080,423
20241018,165800,75426985,5080,5080,5080,5080,0
20241018,165700,75426985,5080,5080,5080,5080,0
20241018,165600,75426985,5080,5080,5080,5080,0
20241018,165500,75426985,5080,5080,5080,5080,0
20241018,165400,75426985,5080,5080,5080,5080,0
20241018,165300,75426985,5080,5080,5080,5080,0
20241018,165200,75426985,5080,5080,5080,5080,0
20241018,165100,75426985,5080,5080,5080,5080,0
20241018,165000,75426985,5080,5080,5080,5080,0
20241018,164900,75426985,5080,5080,5080,5080,0
20241018,164800,75426985,5080,5080,5080,5080,0
20241018,164700,75426985,5080,5080,5080,5080,0
20241018,164600,75426985,5080,5080,5080,5080,0
20241018,164500,75426985,5080,5080,5080,5080,0
20241018,164400,75426985,5080,5080,5080,5080,0
20241018,164300,75426985,5080,5080,5080,5080,0
20241018,164200,75426985,5080,5080,5080,5080,0
20241018,164100,75426985,5080,5080,5080,5080,0
20241018,164000,75426985,5080,5080,5080,5080,0
20241018,163900,75426985,5080,5080,5080,5080,0
20241018,163800,75426985,5080,5080,5080,5080,0
20241018,163700,75426985,5080,5080,5080,5080,0
20241018,163600,75426985,5080,5080,5080,5080,0
20241018,163500,75426985,5080,5080,5080,5080,0
20241018,163400,75426985,5080,5080,5080,5080,0
20241018,163300,75426985,5080,5080,5080,5080,0
20241018,163200,75426985,5080,5080,5080,5080,0
20241018,163100,75426985,5080,5080,5080,5080,0
20241018,163000,75426985,5080,5080,5080,5080,0
20241018,162900,75426985,5080,5080,5080,5080,423
20241018,162800,75426985,5080,5080,5080,5080,0
20241018,162700,75426985,5080,5080,5080,5080,0
20241018,162600,75426985,5080,5080,5080,5080,0
20241018,162500,75426985,5080,5080,5080,5080,0
20241018,162400,75426985,5080,5080,5080,5080,0
20241018,162300,75426985,5080,5080,5080,5080,0
20241018,162200,75426985,5080,5080,5080,5080,0
20241018,162100,75426985,5080,5080,5080,5080,0
20241018,162000,75426985,5080,5080,5080,5080,0
20241018,161900,75426985,5080,5080,5080,5080,0
20241018,161800,75426985,5080,5080,5080,5080,0
20241018,161700,75426985,5080,5080,5080,5080,0
20241018,161600,75426985,5080,5080,5080,5080,0
20241018,161500,75426985,5080,5080,5080,5080,0
20241018,161400,75426985,5080,5080,5080,5080,0
20241018,161300,75426985,5080,5080,5080,5080,0
20241018,161200,75426985,5080,5080,5080,5080,0
20241018,161100,75426985,5080,5080,5080,5080,0
20241018,161000,75426985,5080,5080,5080,5080,0
20241018,160900,75426985,5080,5080,5080,5080,0
20241018,160800,75426985,5080,5080,5080,5080,0
20241018,160700,75426985,5080,5080,5080,5080,0
20241018,160600,75426985,5080,5080,5080,5080,0
20241018,160500,75426985,5080,5080,5080,5080,0
20241018,160400,75426985,5080,5080,5080,5080,0
20241018,160300,75426985,5080,5080,5080,5080,0
20241018,160200,75426985,5080,5080,5080,5080,0
20241018,160100,75426985,5080,5080,5080,5080,0
20241018,160000,75426985,5080,5080,5080,5080,0
20241018,155900,75426985,5080,5080,5080,5080,423
20241018,155800,75426985,5080,5080,5080,5080,0
20241018,155700,75426985,5080,5080,5080,5080,0
20241018,155600,75426985,5080,5080,5080,5080,0
20241018,155500,75426985,5080,5080,5080,5080,0
20241018,155400,75426985,5080,5080,5080,5080,0
20241018,155300,75426985,5080,5080,5080,5080,0
20241018,155200,75426985,5080,5080,5080,5080,0
20241018,155100,75426985,5080,5080,5080,5080,0
20241018,155000,75426985,5080,5080,5080,5080,0
20241018,154900,75426985,5080,5080,5080,5080,0
20241018,154800,75426985,5080,5080,5080,5080,0
20241018,154700,75426985,5080,5080,5080,5080,0
20241018,154600,75426985,5080,5080,5080,5080,0
20241018,154500,75426985,5080,5080,5080,5080,0
20241018,154400,75426985,5080,5080,5080,5080,0
20241018,154300,75426985,5080,5080,5080,5080,0
20241018,154200,75426985,5080,5080,5080,5080,0
20241018,154100,75426985,5080,5080,5080,5080,0
20241018,154000,75426985,5080,5080,5080,5080,0
20241018,153900,75426985,5080,5080,5080,5080,0
20241018,153800,75426985,5080,5080,5080,5080,0
20241018,153700,75426985,5080,5080,5080,5080,0
20241018,153600,75426985,5080,5080,5080,5080,0
20241018,153500,75426985,5080,5080,5080,5080,0
20241018,153400,75426985,5080,5080,5080,5080,0
20241018,153300,75426985,5080,5080,5080,5080,0
20241018,153200,75426985,5080,5080,5080,5080,0
20241018,153100,75426985,5080,5080,5080,5080,0
20241018,153000,75426985,5080,5080,5080,5080,423
20241018,152900,73278145,5060,5060,5060,5060,0
20241018,152800,73278145,5060,5060,5060,5060,0
20241018,152700,73278145,5060,5060,5060,5060,0
20241018,152600,73278145,5060,5060,5060,5060,0
20241018,152500,73278145,5060,5060,5060,5060,0
20241018,152400,73278145,5060,5060,5060,5060,0
20241018,152300,73278145,5060,5060,5060,5060,0
20241018,152200,73278145,5060,5060,5060,5060,0
20241018,152100,73278145,5060,5060,5060,5060,0
20241018,152000,73278145,5060,5060,5060,5060,0
20241018,151900,73278145,5060,5060,5060,5050,120
20241018,151800,72670975,5070,5070,5070,5070,0
20241018,151700,72670975,5070,5070,5070,5070,0
20241018,151600,72670975,5070,5070,5070,5070,0
20241018,151500,72670975,5070,5070,5070,5070,0
20241018,151400,72670975,5070,5070,5070,5070,0
20241018,151300,72670975,5070,5060,5070,5060,11
20241018,151200,72615305,5020,5020,5020,5020,10
20241018,151100,72565105,5070,5070,5070,5070,0
20241018,151000,72565105,5070,5070,5070,5070,0
20241018,150900,72565105,5070,5070,5070,5070,0
20241018,150800,72565105,5070,5070,5070,5070,0
20241018,150700,72565105,5070,5070,5070,5070,0
20241018,150600,72565105,5070,5070,5070,5070,0
20241018,150500,72565105,5070,5070,5070,5070,0
20241018,150400,72565105,5070,5070,5070,5070,0
20241018,150300,72565105,5070,5070,5070,5070,0
20241018,150200,72565105,5070,5070,5070,5070,1
20241018,150100,72560035,5050,5050,5050,5050,1041
20241018,150000,67302985,5070,5070,5070,5070,0
20241018,145900,67302985,5070,5070,5070,5070,0
20241018,145800,67302985,5070,5070,5070,5070,0
20241018,145700,67302985,5070,5070,5070,5070,0
20241018,145600,67302985,5070,5070,5070,5070,0
20241018,145500,67302985,5070,5070,5070,5070,0
20241018,145400,67302985,5070,5070,5070,5070,0
20241018,145300,67302985,5070,5070,5070,5070,0
20241018,145200,67302985,5070,5060,5070,5060,2
20241018,145100,67292855,5050,5050,5050,5050,54
20241018,145000,67020155,5050,5050,5050,5050,1
20241018,144900,67015105,5020,5020,5020,5020,46
20241018,144800,66784185,5010,5010,5010,5010,149
20241018,144700,66037695,5010,5000,5010,5000,32
20241018,144600,65877685,5000,5000,5000,5000,1
20241018,144500,65872685,4970,4970,4970,4970,0
20241018,144400,65872685,4970,5000,5000,4970,999
20241018,144300,60892990,5020,5020,5020,5020,0
20241018,144200,60892990,5020,5020,5020,5020,0
20241018,144100,60892990,5020,5020,5020,5020,0
20241018,144000,60892990,5020,5020,5020,5020,0
20241018,143900,60892990,5020,5020,5020,5020,0
20241018,143800,60892990,5020,5020,5020,5020,0
20241018,143700,60892990,5020,5020,5020,5020,0
20241018,143600,60892990,5020,5020,5020,5020,0
20241018,143500,60892990,5020,5020,5020,5020,0
20241018,143400,60892990,5020,5020,5020,5020,0
20241018,143300,60892990,5020,5020,5020,5020,0
20241018,143200,60892990,5020,5020,5020,5020,0
20241018,143100,60892990,5020,5020,5020,5020,0
20241018,143000,60892990,5020,5020,5020,5020,0
20241018,142900,60892990,5020,5020,5020,5020,0
20241018,142800,60892990,5020,4995,5020,4970,2001
20241018,142700,50933010,5020,5020,5020,5020,0
20241018,142600,50933010,5020,5020,5020,5020,0
20241018,142500,50933010,5020,5020,5020,5020,0
20241018,142400,50933010,5020,5020,5020,5020,0
20241018,142300,50933010,5020,5020,5020,5020,0
20241018,142200,50933010,5020,5020,5020,5020,0
20241018,142100,50933010,5020,5020,5020,5020,0
20241018,142000,50933010,5020,5020,5020,5020,0
20241018,141900,50933010,5020,5020,5020,5020,0
20241018,141800,50933010,5020,4985,5020,4985,2
20241018,141700,50923005,5030,5020,5030,5020,4
20241018,141600,50902915,5020,5010,5020,5010,109
20241018,141500,50355815,5040,5040,5040,5040,0
20241018,141400,50355815,5040,5040,5040,5040,0
20241018,141300,50355815,5040,5040,5040,5040,0
20241018,141200,50355815,5040,5040,5040,5040,0
20241018,141100,50355815,5040,5040,5040,5040,0
20241018,141000,50355815,5040,5040,5040,5040,0
20241018,140900,50355815,5040,5040,5040,5040,0
20241018,140800,50355815,5040,5010,5040,4990,501
20241018,140700,47851220,5070,5070,5070,5070,0
20241018,140600,47851220,5070,5070,5070,5070,0
20241018,140500,47851220,5070,5070,5070,5070,0
20241018,140400,47851220,5070,5070,5070,5070,0
20241018,140300,47851220,5070,5070,5070,5070,0
20241018,140200,47851220,5070,5070,5070,5070,0
20241018,140100,47851220,5070,5070,5070,5070,0
20241018,140000,47851220,5070,5070,5070,5070,0
20241018,135900,47851220,5070,5070,5070,5070,0
20241018,135800,47851220,5070,5070,5070,5070,0
20241018,135700,47851220,5070,5070,5070,5070,0
20241018,135600,47851220,5070,5070,5070,5070,0
20241018,135500,47851220,5070,5070,5070,5070,0
20241018,135400,47851220,5070,5070,5070,5070,0
20241018,135300,47851220,5070,5070,5070,5070,0
20241018,135200,47851220,5070,5070,5070,5070,0
20241018,135100,47851220,5070,5070,5070,5070,0
20241018,135000,47851220,5070,5070,5070,5070,0
20241018,134900,47851220,5070,5070,5070,5070,0
20241018,134800,47851220,5070,5070,5070,5070,0
20241018,134700,47851220,5070,5070,5070,5070,0
20241018,134600,47851220,5070,5070,5070,5070,0
20241018,134500,47851220,5070,5070,5070,5070,0
20241018,134400,47851220,5070,5070,5070,5070,0
20241018,134300,47851220,5070,5070,5070,5070,0
20241018,134200,47851220,5070,5070,5070,5070,0
20241018,134100,47851220,5070,5070,5070,5070,0
20241018,134000,47851220,5070,5070,5070,5070,200
20241018,133900,46837220,5070,5060,5070,5060,263
20241018,133800,45504710,5060,5060,5060,5060,10
20241018,133700,45454110,5060,5060,5060,5060,0
20241018,133600,45454110,5060,5060,5060,5060,235
20241018,133500,44265010,5060,5060,5060,5060,0
20241018,133400,44265010,5060,5060,5060,5060,0
20241018,133300,44265010,5060,5060,5060,5060,0
20241018,133200,44265010,5060,5060,5060,5060,0
20241018,133100,44265010,5060,5060,5060,5060,0
20241018,133000,44265010,5060,5060,5060,5060,0
20241018,132900,44265010,5060,5060,5060,5060,0
20241018,132800,44265010,5060,5060,5060,5060,0
20241018,132700,44265010,5060,5020,5060,5020,201
20241018,132600,43255950,5060,5060,5060,5020,202
20241018,132500,42241830,5050,5050,5050,5050,0
20241018,132400,42241830,5050,5050,5050,5050,0
20241018,132300,42241830,5050,5050,5050,5050,0
20241018,132200,42241830,5050,5050,5050,5050,0
20241018,132100,42241830,5050,5050,5050,5050,0
20241018,132000,42241830,5050,5050,5050,5050,0
20241018,131900,42241830,5050,5050,5050,5050,0
20241018,131800,42241830,5050,5050,5050,5050,29
20241018,131700,42095380,5060,5060,5060,5060,0
20241018,131600,42095380,5060,5060,5060,5060,0
20241018,131500,42095380,5060,5060,5060,5060,0
20241018,131400,42095380,5060,5060,5060,5060,0
20241018,131300,42095380,5060,5060,5060,5060,0
20241018,131200,42095380,5060,5060,5060,5060,0
20241018,131100,42095380,5060,5060,5060,5060,0
20241018,131000,42095380,5060,5060,5060,5060,0
20241018,130900,42095380,5060,5060,5060,5060,0
20241018,130800,42095380,5060,5060,5060,5060,0
20241018,130700,42095380,5060,5060,5060,5060,1
20241018,130600,42090320,5020,5030,5030,5020,197
20241018,130500,41101330,5050,5050,5050,5050,100
20241018,130400,40596330,5050,5050,5050,5050,0
20241018,130300,40596330,5050,5050,5050,5050,0
20241018,130200,40596330,5050,5050,5050,5050,0
20241018,130100,40596330,5050,5050,5050,5050,0
20241018,130000,40596330,5050,5050,5050,5050,0
20241018,125900,40596330,5050,5050,5050,5050,0
20241018,125800,40596330,5050,5050,5050,5050,0
20241018,125700,40596330,5050,5050,5050,5050,0
20241018,125600,40596330,5050,5050,5050,5050,0
20241018,125500,40596330,5050,5050,5050,5050,0
20241018,125400,40596330,5050,5050,5050,5050,0
20241018,125300,40596330,5050,5050,5050,5050,0
20241018,125200,40596330,5050,5050,5050,5050,0
20241018,125100,40596330,5050,5050,5050,5050,0
20241018,125000,40596330,5050,5050,5050,5050,0
20241018,124900,40596330,5050,5050,5050,5050,0
20241018,124800,40596330,5050,5050,5050,5050,0
20241018,124700,40596330,5050,5050,5050,5050,0
20241018,124600,40596330,5050,5050,5050,5050,0
20241018,124500,40596330,5050,5050,5050,5050,0
20241018,124400,40596330,5050,5050,5050,5050,0
20241018,124300,40596330,5050,5050,5050,5050,6
20241018,124200,40566030,5050,5050,5050,5050,0
20241018,124100,40566030,5050,5050,5050,5050,0
20241018,124000,40566030,5050,5050,5050,5050,0
20241018,123900,40566030,5050,5050,5050,5050,0
20241018,123800,40566030,5050,5050,5050,5050,0
20241018,123700,40566030,5050,5050,5050,5050,0
20241018,123600,40566030,5050,5050,5050,5050,0
20241018,123500,40566030,5050,5050,5050,5050,0
20241018,123400,40566030,5050,5050,5050,5050,0
20241018,123300,40566030,5050,5050,5050,5050,0
20241018,123200,40566030,5050,5050,5050,5050,0
20241018,123100,40566030,5050,5050,5050,5050,0
20241018,123000,40566030,5050,5050,5050,5050,0
20241018,122900,40566030,5050,5050,5050,5050,0
20241018,122800,40566030,5050,5050,5050,5050,0
20241018,122700,40566030,5050,5040,5050,5040,16
20241018,122600,40485380,5040,5040,5040,5040,335
20241018,122500,38796980,5040,5040,5040,5040,1
20241018,122400,38791940,5030,5030,5030,5030,0
20241018,122300,38791940,5030,5030,5030,5030,0
20241018,122200,38791940,5030,5030,5030,5030,0
20241018,122100,38791940,5030,5030,5030,5030,100
20241018,122000,38288940,5030,5030,5030,5030,0
20241018,121900,38288940,5030,5030,5030,5030,0
20241018,121800,38288940,5030,5030,5030,5030,0
20241018,121700,38288940,5030,5030,5030,5030,2
20241018,121600,38278880,5030,5030,5030,5030,0
20241018,121500,38278880,5030,5030,5030,5030,1
20241018,121400,38273850,4995,5000,5000,4995,865
20241018,121300,33949230,5030,5030,5030,5030,0
20241018,121200,33949230,5030,5030,5030,5030,0
20241018,121100,33949230,5030,5030,5030,5030,0
20241018,121000,33949230,5030,5030,5030,5030,1
20241018,120900,33944200,5050,5050,5050,5050,0
20241018,120800,33944200,5050,5050,5050,5050,0
20241018,120700,33944200,5050,5050,5050,5050,0
20241018,120600,33944200,5050,5050,5050,5050,0
20241018,120500,33944200,5050,5050,5050,5050,0
20241018,120400,33944200,5050,5050,5050,5050,0
20241018,120300,33944200,5050,5010,5050,5010,11
20241018,120200,33889050,5050,5050,5050,5050,1
20241018,120100,33884000,5000,5010,5010,5000,200
20241018,120000,32883570,5050,5050,5050,5050,0
20241018,115900,32883570,5050,5050,5050,5050,0
20241018,115800,32883570,5050,5050,5050,5050,0
20241018,115700,32883570,5050,5050,5050,5050,0
20241018,115600,32883570,5050,5050,5050,5050,1
20241018,115500,32878520,5010,5010,5010,5010,0
20241018,115400,32878520,5010,5010,5010,5010,10
20241018,115300,32828420,5060,5060,5060,5060,0
20241018,115200,32828420,5060,5060,5060,5060,0
20241018,115100,32828420,5060,5060,5060,5060,0
20241018,115000,32828420,5060,5060,5060,5060,0
20241018,114900,32828420,5060,5060,5060,5060,0
20241018,114800,32828420,5060,5060,5060,5060,0
20241018,114700,32828420,5060,5060,5060,5060,0
20241018,114600,32828420,5060,5060,5060,5060,1
20241018,114500,32823360,5000,5020,5020,5000,400
20241018,114400,30819900,5070,5070,5070,5070,0
20241018,114300,30819900,5070,5070,5070,5070,0
20241018,114200,30819900,5070,5070,5070,5070,0
20241018,114100,30819900,5070,5070,5070,5070,0
20241018,114000,30819900,5070,5070,5070,5070,0
20241018,113900,30819900,5070,5070,5070,5070,0
20241018,113800,30819900,5070,5070,5070,5070,0
20241018,113700,30819900,5070,5070,5070,5070,0
20241018,113600,30819900,5070,5070,5070,5070,0
20241018,113500,30819900,5070,5070,5070,5070,0
20241018,113400,30819900,5070,5070,5070,5070,0
20241018,113300,30819900,5070,5070,5070,5070,0
20241018,113200,30819900,5070,5070,5070,5070,0
20241018,113100,30819900,5070,5070,5070,5070,0
20241018,113000,30819900,5070,5070,5070,5070,0
20241018,112900,30819900,5070,5040,5070,5040,498
20241018,112800,28299430,5040,5040,5040,5040,0
20241018,112700,28299430,5040,5040,5040,5040,0
20241018,112600,28299430,5040,5040,5040,5040,0
20241018,112500,28299430,5040,5040,5040,5040,0
20241018,112400,28299430,5040,5040,5040,5040,0
20241018,112300,28299430,5040,5040,5040,5040,0
20241018,112200,28299430,5040,5040,5040,5040,0
20241018,112100,28299430,5040,5040,5040,5040,0
20241018,112000,28299430,5040,5040,5040,5040,0
20241018,111900,28299430,5040,5040,5040,5040,0
20241018,111800,28299430,5040,5040,5040,5040,0
20241018,111700,28299430,5040,5040,5040,5040,0
20241018,111600,28299430,5040,5040,5040,5040,0
20241018,111500,28299430,5040,5040,5040,5040,0
20241018,111400,28299430,5040,5040,5040,5040,0
20241018,111300,28299430,5040,5040,5040,5040,0
20241018,111200,28299430,5040,5040,5040,5040,0
20241018,111100,28299430,5040,5040,5040,5040,0
20241018,111000,28299430,5040,5040,5040,5040,0
20241018,110900,28299430,5040,5040,5040,5040,0
20241018,110800,28299430,5040,5040,5040,5040,0
20241018,110700,28299430,5040,5040,5040,5040,0
20241018,110600,28299430,5040,5040,5040,5040,0
20241018,110500,28299430,5040,5040,5040,5040,500
20241018,110400,25779430,5010,5010,5010,5010,0
20241018,110300,25779430,5010,5010,5010,5010,2
20241018,110200,25769410,5050,5050,5050,5050,0
20241018,110100,25769410,5050,5050,5050,5050,0
20241018,110000,25769410,5050,5050,5050,5050,0
20241018,105900,25769410,5050,5050,5050,5050,0
20241018,105800,25769410,5050,5050,5050,5050,0
20241018,105700,25769410,5050,5050,5050,5050,0
20241018,105600,25769410,5050,5050,5050,5050,0
20241018,105500,25769410,5050,5050,5050,5050,0
20241018,105400,25769410,5050,5050,5050,5050,0
20241018,105300,25769410,5050,5040,5050,5040,500
20241018,105200,23245010,5040,5040,5040,5040,0
20241018,105100,23245010,5040,5040,5040,5040,1
20241018,105000,23239970,5030,5030,5030,5030,0
20241018,104900,23239970,5030,5030,5030,5030,1
20241018,104800,23234940,4995,4995,4995,4995,0
20241018,104700,23234940,4995,4995,4995,4995,0
20241018,104600,23234940,4995,4995,4995,4995,0
20241018,104500,23234940,4995,4995,4995,4995,0
20241018,104400,23234940,4995,4995,4995,4995,0
20241018,104300,23234940,4995,4995,4995,4995,0
20241018,104200,23234940,4995,4995,4995,4995,0
20241018,104100,23234940,4995,4995,4995,4995,0
20241018,104000,23234940,4995,4995,4995,4995,0
20241018,103900,23234940,4995,4995,4995,4995,2
20241018,103800,23224950,5030,5030,5030,5030,0
20241018,103700,23224950,5030,5030,5030,5030,0
20241018,103600,23224950,5030,5030,5030,5030,0
20241018,103500,23224950,5030,5030,5030,5030,0
20241018,103400,23224950,5030,5030,5030,5030,0
20241018,103300,23224950,5030,5030,5030,5030,0
20241018,103200,23224950,5030,5030,5030,5030,0
20241018,103100,23224950,5030,5030,5030,5030,0
20241018,103000,23224950,5030,5030,5030,5030,0
20241018,102900,23224950,5030,5030,5030,5030,0
20241018,102800,23224950,5030,5020,5030,5020,500
20241018,102700,20710650,5030,5030,5030,5030,0
20241018,102600,20710650,5030,5030,5030,5030,0
20241018,102500,20710650,5030,5030,5030,5030,0
20241018,102400,20710650,5030,5030,5030,5030,0
20241018,102300,20710650,5030,5030,5030,5030,0
20241018,102200,20710650,5030,5030,5030,5030,1
20241018,102100,20705620,4995,4995,4995,4995,0
20241018,102000,20705620,4995,5020,5020,4995,12
20241018,101900,20645430,5020,5020,5020,5020,100
20241018,101800,20143430,5020,5020,5020,5020,0
20241018,101700,20143430,5020,5020,5020,5020,0
20241018,101600,20143430,5020,5020,5020,5020,0
20241018,101500,20143430,5020,5020,5020,5020,0
20241018,101400,20143430,5020,5020,5020,5020,0
20241018,101300,20143430,5020,5020,5020,5020,0
20241018,101200,20143430,5020,5020,5020,5020,0
20241018,101100,20143430,5020,5020,5020,5020,0
20241018,101000,20143430,5020,5020,5020,5020,0
20241018,100900,20143430,5020,5020,5020,5020,0
20241018,100800,20143430,5020,5020,5020,5020,0
20241018,100700,20143430,5020,5020,5020,5020,0
20241018,100600,20143430,5020,4990,5020,4975,233
20241018,100500,18983470,4995,4995,4995,4995,168
20241018,100400,18144310,4995,4995,4995,4995,15
20241018,100300,18069385,5030,5030,5030,5030,0
20241018,100200,18069385,5030,5030,5030,5030,0
20241018,100100,18069385,5030,5030,5030,5030,0
20241018,100000,18069385,5030,5030,5030,5030,0
20241018,095900,18069385,5030,5030,5030,5030,0
20241018,095800,18069385,5030,5030,5030,5030,0
20241018,095700,18069385,5030,5030,5030,5030,0
20241018,095600,18069385,5030,5030,5030,5030,0
20241018,095500,18069385,5030,5030,5030,5030,0
20241018,095400,18069385,5030,5030,5030,5030,5
20241018,095300,18044235,5030,5030,5030,5030,1
20241018,095200,18039205,5030,5030,5030,5030,1
20241018,095100,18034175,4975,4975,4975,4975,0
20241018,095000,18034175,4975,4970,4975,4970,876
20241018,094900,13680325,4970,4975,4975,4970,1111
20241018,094800,8158110,4975,4975,4975,4975,0
20241018,094700,8158110,4975,4975,4975,4975,0
20241018,094600,8158110,4975,4975,4975,4975,0
20241018,094500,8158110,4975,5020,5020,4975,929
20241018,094400,3518020,5030,5030,5030,5030,2
20241018,094300,3507960,5040,5040,5040,5040,22
20241018,094200,3397080,5040,5040,5040,5040,11
20241018,094100,3341640,5040,5040,5040,5040,1
20241018,094000,3336600,5030,5030,5030,5030,0
20241018,093900,3336600,5030,5030,5030,5030,0
20241018,093800,3336600,5030,5030,5030,5030,1
20241018,093700,3331570,5040,5040,5040,5040,0
20241018,093600,3331570,5040,5040,5040,5040,0
20241018,093500,3331570,5040,5040,5040,5040,0
20241018,093400,3331570,5040,5040,5040,5040,0
20241018,093300,3331570,5040,5040,5040,5040,1
20241018,093200,3326530,5050,5050,5050,5050,0
20241018,093100,3326530,5050,5050,5050,5050,3
20241018,093000,3311380,5050,5050,5050,5050,0
20241018,092900,3311380,5050,5050,5050,5050,1
20241018,092800,3306330,5030,5030,5030,5030,0
20241018,092700,3306330,5030,5030,5030,5030,3
20241018,092600,3291240,5030,5030,5030,5030,0
20241018,092500,3291240,5030,5030,5030,5030,300
20241018,092400,1782240,5030,5030,5030,5030,0
20241018,092300,1782240,5030,5030,5030,5030,1
20241018,092200,1777210,5010,5010,5010,5010,0
20241018,092100,1777210,5010,5010,5010,5010,69
20241018,092000,1431520,5050,5050,5050,5050,0
20241018,091900,1431520,5050,5050,5050,5050,0
20241018,091800,1431520,5050,5050,5050,5050,0
20241018,091700,1431520,5050,5050,5050,5050,0
20241018,091600,1431520,5050,5050,5050,5050,0
20241018,091500,1431520,5050,5050,5050,5050,0
20241018,091400,1431520,5050,5050,5050,5050,0
20241018,091300,1431520,5050,5050,5050,5050,0
20241018,091200,1431520,5050,5050,5050,5050,0
20241018,091100,1431520,5050,5050,5050,5050,0
20241018,091000,1431520,5050,5050,5050,5050,0
20241018,090900,1431520,5050,5050,5050,5050,10
20241018,090800,1381020,5050,5050,5050,5050,0
20241018,090700,1381020,5050,5050,5050,5050,0
20241018,090600,1381020,5050,5050,5050,5050,0
20241018,090500,1381020,5050,5050,5050,5050,0
20241018,090400,1381020,5050,5050,5050,5050,0
20241018,090300,1381020,5050,5050,5050,5050,1
20241018,090200,1375970,5040,5020,5040,5000,233
20241018,090100,207880,5070,5070,5070,5070,0
20241018,090000,207880,5070,5070,5080,5070,41