KissMeData/006140/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184900,26627440,5510,5510,5510,5510,93
20241007,184800,26627440,5510,5510,5510,5510,0
20241007,184700,26627440,5510,5510,5510,5510,0
20241007,184600,26627440,5510,5510,5510,5510,0
20241007,184500,26627440,5510,5510,5510,5510,0
20241007,184400,26627440,5510,5510,5510,5510,0
20241007,184300,26627440,5510,5510,5510,5510,0
20241007,184200,26627440,5510,5510,5510,5510,0
20241007,184100,26627440,5510,5510,5510,5510,0
20241007,184000,26627440,5510,5510,5510,5510,0
20241007,183900,26627440,5510,5510,5510,5510,0
20241007,183800,26627440,5510,5510,5510,5510,0
20241007,183700,26627440,5510,5510,5510,5510,0
20241007,183600,26627440,5510,5510,5510,5510,0
20241007,183500,26627440,5510,5510,5510,5510,0
20241007,183400,26627440,5510,5510,5510,5510,0
20241007,183300,26627440,5510,5510,5510,5510,0
20241007,183200,26627440,5510,5510,5510,5510,0
20241007,183100,26627440,5510,5510,5510,5510,0
20241007,183000,26627440,5510,5510,5510,5510,0
20241007,182900,26627440,5510,5510,5510,5510,0
20241007,182800,26627440,5510,5510,5510,5510,0
20241007,182700,26627440,5510,5510,5510,5510,0
20241007,182600,26627440,5510,5510,5510,5510,0
20241007,182500,26627440,5510,5510,5510,5510,0
20241007,182400,26627440,5510,5510,5510,5510,0
20241007,182300,26627440,5510,5510,5510,5510,0
20241007,182200,26627440,5510,5510,5510,5510,0
20241007,182100,26627440,5510,5510,5510,5510,0
20241007,182000,26627440,5510,5510,5510,5510,0
20241007,181900,26627440,5510,5510,5510,5510,93
20241007,181800,26627440,5510,5510,5510,5510,0
20241007,181700,26627440,5510,5510,5510,5510,0
20241007,181600,26627440,5510,5510,5510,5510,0
20241007,181500,26627440,5510,5510,5510,5510,0
20241007,181400,26627440,5510,5510,5510,5510,0
20241007,181300,26627440,5510,5510,5510,5510,0
20241007,181200,26627440,5510,5510,5510,5510,0
20241007,181100,26627440,5510,5510,5510,5510,0
20241007,181000,26627440,5510,5510,5510,5510,0
20241007,180900,26627440,5510,5510,5510,5510,0
20241007,180800,26627440,5510,5510,5510,5510,0
20241007,180700,26627440,5510,5510,5510,5510,0
20241007,180600,26627440,5510,5510,5510,5510,0
20241007,180500,26627440,5510,5510,5510,5510,0
20241007,180400,26627440,5510,5510,5510,5510,0
20241007,180300,26627440,5510,5510,5510,5510,0
20241007,180200,26627440,5510,5510,5510,5510,0
20241007,180100,26627440,5510,5510,5510,5510,0
20241007,180000,26627440,5510,5510,5510,5510,0
20241007,175900,26627440,5510,5510,5510,5510,0
20241007,175800,26627440,5510,5510,5510,5510,0
20241007,175700,26627440,5510,5510,5510,5510,0
20241007,175600,26627440,5510,5510,5510,5510,0
20241007,175500,26627440,5510,5510,5510,5510,0
20241007,175400,26627440,5510,5510,5510,5510,0
20241007,175300,26627440,5510,5510,5510,5510,0
20241007,175200,26627440,5510,5510,5510,5510,0
20241007,175100,26627440,5510,5510,5510,5510,0
20241007,175000,26627440,5510,5510,5510,5510,0
20241007,174900,26627440,5510,5510,5510,5510,93
20241007,174800,26627440,5510,5510,5510,5510,0
20241007,174700,26627440,5510,5510,5510,5510,0
20241007,174600,26627440,5510,5510,5510,5510,0
20241007,174500,26627440,5510,5510,5510,5510,0
20241007,174400,26627440,5510,5510,5510,5510,0
20241007,174300,26627440,5510,5510,5510,5510,0
20241007,174200,26627440,5510,5510,5510,5510,0
20241007,174100,26627440,5510,5510,5510,5510,0
20241007,174000,26627440,5510,5510,5510,5510,0
20241007,173900,26627440,5510,5510,5510,5510,0
20241007,173800,26627440,5510,5510,5510,5510,0
20241007,173700,26627440,5510,5510,5510,5510,0
20241007,173600,26627440,5510,5510,5510,5510,0
20241007,173500,26627440,5510,5510,5510,5510,0
20241007,173400,26627440,5510,5510,5510,5510,0
20241007,173300,26627440,5510,5510,5510,5510,0
20241007,173200,26627440,5510,5510,5510,5510,0
20241007,173100,26627440,5510,5510,5510,5510,0
20241007,173000,26627440,5510,5510,5510,5510,0
20241007,172900,26627440,5510,5510,5510,5510,0
20241007,172800,26627440,5510,5510,5510,5510,0
20241007,172700,26627440,5510,5510,5510,5510,0
20241007,172600,26627440,5510,5510,5510,5510,0
20241007,172500,26627440,5510,5510,5510,5510,0
20241007,172400,26627440,5510,5510,5510,5510,0
20241007,172300,26627440,5510,5510,5510,5510,0
20241007,172200,26627440,5510,5510,5510,5510,0
20241007,172100,26627440,5510,5510,5510,5510,0
20241007,172000,26627440,5510,5510,5510,5510,0
20241007,171900,26627440,5510,5510,5510,5510,93
20241007,171800,26627440,5510,5510,5510,5510,0
20241007,171700,26627440,5510,5510,5510,5510,0
20241007,171600,26627440,5510,5510,5510,5510,0
20241007,171500,26627440,5510,5510,5510,5510,0
20241007,171400,26627440,5510,5510,5510,5510,0
20241007,171300,26627440,5510,5510,5510,5510,0
20241007,171200,26627440,5510,5510,5510,5510,0
20241007,171100,26627440,5510,5510,5510,5510,0
20241007,171000,26627440,5510,5510,5510,5510,0
20241007,170900,26627440,5510,5510,5510,5510,0
20241007,170800,26627440,5510,5510,5510,5510,0
20241007,170700,26627440,5510,5510,5510,5510,0
20241007,170600,26627440,5510,5510,5510,5510,0
20241007,170500,26627440,5510,5510,5510,5510,0
20241007,170400,26627440,5510,5510,5510,5510,0
20241007,170300,26627440,5510,5510,5510,5510,0
20241007,170200,26627440,5510,5510,5510,5510,0
20241007,170100,26627440,5510,5510,5510,5510,0
20241007,170000,26627440,5510,5510,5510,5510,0
20241007,165900,26627440,5510,5510,5510,5510,0
20241007,165800,26627440,5510,5510,5510,5510,0
20241007,165700,26627440,5510,5510,5510,5510,0
20241007,165600,26627440,5510,5510,5510,5510,0
20241007,165500,26627440,5510,5510,5510,5510,0
20241007,165400,26627440,5510,5510,5510,5510,0
20241007,165300,26627440,5510,5510,5510,5510,0
20241007,165200,26627440,5510,5510,5510,5510,0
20241007,165100,26627440,5510,5510,5510,5510,0
20241007,165000,26627440,5510,5510,5510,5510,0
20241007,164900,26627440,5510,5510,5510,5510,93
20241007,164800,26627440,5510,5510,5510,5510,0
20241007,164700,26627440,5510,5510,5510,5510,0
20241007,164600,26627440,5510,5510,5510,5510,0
20241007,164500,26627440,5510,5510,5510,5510,0
20241007,164400,26627440,5510,5510,5510,5510,0
20241007,164300,26627440,5510,5510,5510,5510,0
20241007,164200,26627440,5510,5510,5510,5510,0
20241007,164100,26627440,5510,5510,5510,5510,0
20241007,164000,26627440,5510,5510,5510,5510,0
20241007,163900,26627440,5510,5510,5510,5510,0
20241007,163800,26627440,5510,5510,5510,5510,0
20241007,163700,26627440,5510,5510,5510,5510,0
20241007,163600,26627440,5510,5510,5510,5510,0
20241007,163500,26627440,5510,5510,5510,5510,0
20241007,163400,26627440,5510,5510,5510,5510,0
20241007,163300,26627440,5510,5510,5510,5510,0
20241007,163200,26627440,5510,5510,5510,5510,0
20241007,163100,26627440,5510,5510,5510,5510,0
20241007,163000,26627440,5510,5510,5510,5510,0
20241007,162900,26627440,5510,5510,5510,5510,0
20241007,162800,26627440,5510,5510,5510,5510,0
20241007,162700,26627440,5510,5510,5510,5510,0
20241007,162600,26627440,5510,5510,5510,5510,0
20241007,162500,26627440,5510,5510,5510,5510,0
20241007,162400,26627440,5510,5510,5510,5510,0
20241007,162300,26627440,5510,5510,5510,5510,0
20241007,162200,26627440,5510,5510,5510,5510,0
20241007,162100,26627440,5510,5510,5510,5510,0
20241007,162000,26627440,5510,5510,5510,5510,0
20241007,161900,26627440,5510,5510,5510,5510,93
20241007,161800,26627440,5510,5510,5510,5510,0
20241007,161700,26627440,5510,5510,5510,5510,0
20241007,161600,26627440,5510,5510,5510,5510,0
20241007,161500,26627440,5510,5510,5510,5510,0
20241007,161400,26627440,5510,5510,5510,5510,0
20241007,161300,26627440,5510,5510,5510,5510,0
20241007,161200,26627440,5510,5510,5510,5510,0
20241007,161100,26627440,5510,5510,5510,5510,0
20241007,161000,26627440,5510,5510,5510,5510,0
20241007,160900,26627440,5510,5510,5510,5510,0
20241007,160800,26627440,5510,5510,5510,5510,0
20241007,160700,26627440,5510,5510,5510,5510,0
20241007,160600,26627440,5510,5510,5510,5510,0
20241007,160500,26627440,5510,5510,5510,5510,0
20241007,160400,26627440,5510,5510,5510,5510,0
20241007,160300,26627440,5510,5510,5510,5510,0
20241007,160200,26627440,5510,5510,5510,5510,0
20241007,160100,26627440,5510,5510,5510,5510,0
20241007,160000,26627440,5510,5510,5510,5510,0
20241007,155900,26627440,5510,5510,5510,5510,0
20241007,155800,26627440,5510,5510,5510,5510,0
20241007,155700,26627440,5510,5510,5510,5510,0
20241007,155600,26627440,5510,5510,5510,5510,0
20241007,155500,26627440,5510,5510,5510,5510,0
20241007,155400,26627440,5510,5510,5510,5510,0
20241007,155300,26627440,5510,5510,5510,5510,0
20241007,155200,26627440,5510,5510,5510,5510,0
20241007,155100,26627440,5510,5510,5510,5510,0
20241007,155000,26627440,5510,5510,5510,5510,0
20241007,154900,26627440,5510,5510,5510,5510,93
20241007,154800,26627440,5510,5510,5510,5510,0
20241007,154700,26627440,5510,5510,5510,5510,0
20241007,154600,26627440,5510,5510,5510,5510,0
20241007,154500,26627440,5510,5510,5510,5510,0
20241007,154400,26627440,5510,5510,5510,5510,0
20241007,154300,26627440,5510,5510,5510,5510,0
20241007,154200,26627440,5510,5510,5510,5510,0
20241007,154100,26627440,5510,5510,5510,5510,0
20241007,154000,26627440,5510,5510,5510,5510,0
20241007,153900,26627440,5510,5510,5510,5510,0
20241007,153800,26627440,5510,5510,5510,5510,0
20241007,153700,26627440,5510,5510,5510,5510,0
20241007,153600,26627440,5510,5510,5510,5510,0
20241007,153500,26627440,5510,5510,5510,5510,0
20241007,153400,26627440,5510,5510,5510,5510,0
20241007,153300,26627440,5510,5510,5510,5510,0
20241007,153200,26627440,5510,5510,5510,5510,0
20241007,153100,26627440,5510,5510,5510,5510,0
20241007,153000,26627440,5510,5510,5510,5510,93
20241007,152900,26115010,5500,5500,5500,5500,0
20241007,152800,26115010,5500,5500,5500,5500,0
20241007,152700,26115010,5500,5500,5500,5500,0
20241007,152600,26115010,5500,5500,5500,5500,0
20241007,152500,26115010,5500,5500,5500,5500,0
20241007,152400,26115010,5500,5500,5500,5500,0
20241007,152300,26115010,5500,5500,5500,5500,0
20241007,152200,26115010,5500,5500,5500,5500,0
20241007,152100,26115010,5500,5500,5500,5500,0
20241007,152000,26115010,5500,5500,5500,5500,0
20241007,151900,26115010,5500,5500,5500,5500,0
20241007,151800,26115010,5500,5500,5500,5500,0
20241007,151700,26115010,5500,5500,5500,5500,0
20241007,151600,26115010,5500,5500,5500,5500,22
20241007,151500,25994010,5500,5500,5500,5500,18
20241007,151400,25895010,5500,5500,5500,5500,8
20241007,151300,25851010,5510,5510,5510,5510,36
20241007,151200,25652650,5500,5500,5500,5500,0
20241007,151100,25652650,5500,5500,5500,5500,0
20241007,151000,25652650,5500,5500,5500,5500,12
20241007,150900,25586650,5500,5500,5500,5500,0
20241007,150800,25586650,5500,5500,5500,5500,0
20241007,150700,25586650,5500,5500,5500,5500,0
20241007,150600,25586650,5500,5500,5500,5500,9
20241007,150500,25537150,5500,5500,5500,5500,0
20241007,150400,25537150,5500,5500,5500,5500,0
20241007,150300,25537150,5500,5500,5500,5500,40
20241007,150200,25317150,5500,5500,5500,5500,3
20241007,150100,25300650,5500,5500,5500,5500,0
20241007,150000,25300650,5500,5490,5500,5490,247
20241007,145900,23942210,5470,5470,5470,5470,0
20241007,145800,23942210,5470,5470,5470,5470,0
20241007,145700,23942210,5470,5470,5470,5470,0
20241007,145600,23942210,5470,5470,5470,5470,0
20241007,145500,23942210,5470,5470,5470,5470,0
20241007,145400,23942210,5470,5470,5470,5470,0
20241007,145300,23942210,5470,5470,5470,5470,0
20241007,145200,23942210,5470,5470,5470,5470,0
20241007,145100,23942210,5470,5470,5470,5470,0
20241007,145000,23942210,5470,5470,5470,5470,0
20241007,144900,23942210,5470,5470,5470,5470,0
20241007,144800,23942210,5470,5480,5480,5470,10
20241007,144700,23887440,5490,5490,5490,5490,1
20241007,144600,23881950,5490,5490,5490,5490,0
20241007,144500,23881950,5490,5490,5490,5490,0
20241007,144400,23881950,5490,5490,5490,5490,0
20241007,144300,23881950,5490,5490,5490,5490,0
20241007,144200,23881950,5490,5490,5490,5490,0
20241007,144100,23881950,5490,5490,5490,5490,0
20241007,144000,23881950,5490,5490,5490,5490,0
20241007,143900,23881950,5490,5490,5490,5490,1
20241007,143800,23876460,5480,5480,5480,5480,0
20241007,143700,23876460,5480,5480,5480,5480,0
20241007,143600,23876460,5480,5480,5480,5480,0
20241007,143500,23876460,5480,5480,5480,5480,0
20241007,143400,23876460,5480,5480,5480,5480,0
20241007,143300,23876460,5480,5480,5480,5480,0
20241007,143200,23876460,5480,5480,5480,5480,4
20241007,143100,23854540,5480,5480,5480,5480,0
20241007,143000,23854540,5480,5480,5480,5480,39
20241007,142900,23640820,5490,5490,5490,5490,0
20241007,142800,23640820,5490,5490,5490,5490,0
20241007,142700,23640820,5490,5490,5490,5490,1
20241007,142600,23635330,5480,5480,5480,5480,0
20241007,142500,23635330,5480,5480,5480,5480,0
20241007,142400,23635330,5480,5480,5480,5480,0
20241007,142300,23635330,5480,5480,5480,5480,0
20241007,142200,23635330,5480,5480,5480,5480,0
20241007,142100,23635330,5480,5480,5480,5480,0
20241007,142000,23635330,5480,5480,5480,5480,0
20241007,141900,23635330,5480,5480,5480,5480,0
20241007,141800,23635330,5480,5480,5480,5480,0
20241007,141700,23635330,5480,5480,5480,5480,0
20241007,141600,23635330,5480,5480,5480,5480,0
20241007,141500,23635330,5480,5480,5480,5480,0
20241007,141400,23635330,5480,5480,5480,5480,0
20241007,141300,23635330,5480,5480,5480,5480,0
20241007,141200,23635330,5480,5480,5480,5480,0
20241007,141100,23635330,5480,5480,5480,5480,0
20241007,141000,23635330,5480,5480,5480,5480,0
20241007,140900,23635330,5480,5480,5480,5480,0
20241007,140800,23635330,5480,5480,5480,5480,0
20241007,140700,23635330,5480,5480,5480,5480,0
20241007,140600,23635330,5480,5480,5480,5480,0
20241007,140500,23635330,5480,5480,5480,5480,0
20241007,140400,23635330,5480,5480,5480,5480,0
20241007,140300,23635330,5480,5480,5480,5480,0
20241007,140200,23635330,5480,5480,5480,5480,250
20241007,140100,22265330,5500,5500,5500,5500,0
20241007,140000,22265330,5500,5500,5500,5500,0
20241007,135900,22265330,5500,5500,5500,5500,0
20241007,135800,22265330,5500,5500,5500,5500,0
20241007,135700,22265330,5500,5500,5500,5500,0
20241007,135600,22265330,5500,5500,5500,5500,0
20241007,135500,22265330,5500,5500,5500,5500,0
20241007,135400,22265330,5500,5500,5500,5500,0
20241007,135300,22265330,5500,5500,5500,5500,0
20241007,135200,22265330,5500,5500,5500,5500,0
20241007,135100,22265330,5500,5500,5500,5500,0
20241007,135000,22265330,5500,5500,5500,5500,0
20241007,134900,22265330,5500,5500,5500,5500,5
20241007,134800,22237830,5500,5500,5500,5500,0
20241007,134700,22237830,5500,5500,5500,5500,0
20241007,134600,22237830,5500,5500,5500,5500,0
20241007,134500,22237830,5500,5500,5500,5500,0
20241007,134400,22237830,5500,5500,5500,5500,0
20241007,134300,22237830,5500,5500,5500,5500,0
20241007,134200,22237830,5500,5500,5500,5500,0
20241007,134100,22237830,5500,5500,5500,5500,0
20241007,134000,22237830,5500,5500,5500,5500,0
20241007,133900,22237830,5500,5500,5500,5500,0
20241007,133800,22237830,5500,5500,5500,5500,0
20241007,133700,22237830,5500,5500,5500,5500,0
20241007,133600,22237830,5500,5500,5500,5500,0
20241007,133500,22237830,5500,5500,5500,5500,0
20241007,133400,22237830,5500,5500,5500,5500,0
20241007,133300,22237830,5500,5500,5500,5500,0
20241007,133200,22237830,5500,5500,5500,5500,0
20241007,133100,22237830,5500,5500,5500,5500,0
20241007,133000,22237830,5500,5500,5500,5500,0
20241007,132900,22237830,5500,5500,5500,5500,0
20241007,132800,22237830,5500,5500,5500,5500,0
20241007,132700,22237830,5500,5500,5500,5500,0
20241007,132600,22237830,5500,5500,5500,5500,0
20241007,132500,22237830,5500,5500,5500,5500,0
20241007,132400,22237830,5500,5500,5500,5500,0
20241007,132300,22237830,5500,5500,5500,5500,0
20241007,132200,22237830,5500,5500,5500,5500,0
20241007,132100,22237830,5500,5500,5500,5500,0
20241007,132000,22237830,5500,5500,5500,5500,0
20241007,131900,22237830,5500,5500,5500,5500,0
20241007,131800,22237830,5500,5500,5500,5500,0
20241007,131700,22237830,5500,5500,5500,5500,150
20241007,131600,21412830,5500,5500,5500,5500,24
20241007,131500,21280830,5510,5510,5510,5510,0
20241007,131400,21280830,5510,5510,5510,5510,0
20241007,131300,21280830,5510,5510,5510,5510,0
20241007,131200,21280830,5510,5510,5510,5510,0
20241007,131100,21280830,5510,5510,5510,5510,0
20241007,131000,21280830,5510,5510,5510,5510,55
20241007,130900,20977780,5510,5510,5510,5510,0
20241007,130800,20977780,5510,5510,5510,5510,0
20241007,130700,20977780,5510,5510,5510,5510,0
20241007,130600,20977780,5510,5510,5510,5510,5
20241007,130500,20950230,5510,5510,5510,5510,0
20241007,130400,20950230,5510,5510,5510,5510,0
20241007,130300,20950230,5510,5510,5510,5510,0
20241007,130200,20950230,5510,5510,5510,5510,0
20241007,130100,20950230,5510,5510,5510,5510,0
20241007,130000,20950230,5510,5510,5510,5510,6
20241007,125900,20917170,5500,5500,5500,5500,0
20241007,125800,20917170,5500,5500,5500,5500,0
20241007,125700,20917170,5500,5500,5500,5500,0
20241007,125600,20917170,5500,5500,5500,5500,0
20241007,125500,20917170,5500,5500,5500,5500,0
20241007,125400,20917170,5500,5500,5500,5500,0
20241007,125300,20917170,5500,5500,5500,5500,0
20241007,125200,20917170,5500,5500,5500,5500,0
20241007,125100,20917170,5500,5500,5500,5500,0
20241007,125000,20917170,5500,5500,5500,5500,0
20241007,124900,20917170,5500,5500,5500,5500,0
20241007,124800,20917170,5500,5500,5500,5500,0
20241007,124700,20917170,5500,5500,5500,5500,0
20241007,124600,20917170,5500,5500,5500,5500,0
20241007,124500,20917170,5500,5500,5500,5500,0
20241007,124400,20917170,5500,5500,5500,5500,0
20241007,124300,20917170,5500,5500,5500,5500,0
20241007,124200,20917170,5500,5500,5500,5500,0
20241007,124100,20917170,5500,5500,5500,5500,0
20241007,124000,20917170,5500,5500,5500,5500,0
20241007,123900,20917170,5500,5500,5500,5500,0
20241007,123800,20917170,5500,5500,5500,5500,0
20241007,123700,20917170,5500,5500,5500,5500,0
20241007,123600,20917170,5500,5500,5500,5500,0
20241007,123500,20917170,5500,5500,5500,5500,0
20241007,123400,20917170,5500,5500,5500,5500,50
20241007,123300,20642170,5500,5500,5500,5500,0
20241007,123200,20642170,5500,5500,5500,5500,0
20241007,123100,20642170,5500,5500,5500,5500,20
20241007,123000,20532170,5500,5500,5500,5500,1
20241007,122900,20526670,5500,5500,5500,5500,0
20241007,122800,20526670,5500,5500,5500,5500,0
20241007,122700,20526670,5500,5500,5500,5500,0
20241007,122600,20526670,5500,5500,5500,5500,0
20241007,122500,20526670,5500,5500,5500,5500,0
20241007,122400,20526670,5500,5500,5500,5500,0
20241007,122300,20526670,5500,5500,5500,5500,0
20241007,122200,20526670,5500,5500,5500,5500,0
20241007,122100,20526670,5500,5500,5500,5500,0
20241007,122000,20526670,5500,5500,5500,5500,0
20241007,121900,20526670,5500,5500,5500,5500,0
20241007,121800,20526670,5500,5500,5500,5500,0
20241007,121700,20526670,5500,5500,5500,5500,0
20241007,121600,20526670,5500,5500,5500,5500,0
20241007,121500,20526670,5500,5500,5500,5500,0
20241007,121400,20526670,5500,5500,5500,5500,0
20241007,121300,20526670,5500,5500,5500,5500,0
20241007,121200,20526670,5500,5500,5500,5500,0
20241007,121100,20526670,5500,5500,5500,5500,0
20241007,121000,20526670,5500,5500,5500,5500,0
20241007,120900,20526670,5500,5500,5500,5500,0
20241007,120800,20526670,5500,5500,5500,5500,0
20241007,120700,20526670,5500,5500,5500,5500,0
20241007,120600,20526670,5500,5500,5500,5500,0
20241007,120500,20526670,5500,5500,5500,5500,0
20241007,120400,20526670,5500,5500,5500,5500,0
20241007,120300,20526670,5500,5500,5500,5500,0
20241007,120200,20526670,5500,5500,5500,5500,0
20241007,120100,20526670,5500,5500,5500,5500,11
20241007,120000,20466170,5500,5500,5500,5500,0
20241007,115900,20466170,5500,5500,5500,5500,0
20241007,115800,20466170,5500,5500,5500,5500,0
20241007,115700,20466170,5500,5500,5500,5500,0
20241007,115600,20466170,5500,5500,5500,5500,0
20241007,115500,20466170,5500,5500,5500,5500,0
20241007,115400,20466170,5500,5500,5500,5500,0
20241007,115300,20466170,5500,5500,5500,5500,0
20241007,115200,20466170,5500,5500,5500,5500,0
20241007,115100,20466170,5500,5500,5500,5500,15
20241007,115000,20383670,5500,5500,5500,5500,0
20241007,114900,20383670,5500,5500,5500,5500,0
20241007,114800,20383670,5500,5500,5500,5500,0
20241007,114700,20383670,5500,5500,5500,5500,0
20241007,114600,20383670,5500,5500,5500,5500,0
20241007,114500,20383670,5500,5500,5500,5500,0
20241007,114400,20383670,5500,5500,5500,5500,1
20241007,114300,20378170,5500,5500,5500,5500,0
20241007,114200,20378170,5500,5500,5500,5500,0
20241007,114100,20378170,5500,5500,5500,5500,0
20241007,114000,20378170,5500,5500,5500,5500,0
20241007,113900,20378170,5500,5500,5500,5500,0
20241007,113800,20378170,5500,5500,5500,5500,0
20241007,113700,20378170,5500,5500,5500,5500,0
20241007,113600,20378170,5500,5500,5500,5500,0
20241007,113500,20378170,5500,5500,5500,5500,0
20241007,113400,20378170,5500,5500,5500,5500,0
20241007,113300,20378170,5500,5500,5500,5500,0
20241007,113200,20378170,5500,5500,5500,5500,0
20241007,113100,20378170,5500,5500,5500,5500,0
20241007,113000,20378170,5500,5500,5500,5500,0
20241007,112900,20378170,5500,5500,5500,5500,0
20241007,112800,20378170,5500,5500,5500,5500,0
20241007,112700,20378170,5500,5500,5500,5500,0
20241007,112600,20378170,5500,5500,5500,5500,0
20241007,112500,20378170,5500,5500,5500,5500,0
20241007,112400,20378170,5500,5500,5500,5500,0
20241007,112300,20378170,5500,5500,5500,5500,0
20241007,112200,20378170,5500,5500,5500,5500,0
20241007,112100,20378170,5500,5500,5500,5500,0
20241007,112000,20378170,5500,5500,5500,5500,0
20241007,111900,20378170,5500,5500,5500,5500,0
20241007,111800,20378170,5500,5500,5500,5500,0
20241007,111700,20378170,5500,5500,5500,5500,1
20241007,111600,20372670,5490,5490,5490,5490,1
20241007,111500,20367180,5510,5510,5510,5510,0
20241007,111400,20367180,5510,5510,5510,5510,0
20241007,111300,20367180,5510,5510,5510,5510,0
20241007,111200,20367180,5510,5510,5510,5510,0
20241007,111100,20367180,5510,5510,5510,5510,0
20241007,111000,20367180,5510,5510,5510,5510,0
20241007,110900,20367180,5510,5510,5510,5510,0
20241007,110800,20367180,5510,5510,5510,5510,0
20241007,110700,20367180,5510,5510,5510,5510,0
20241007,110600,20367180,5510,5510,5510,5510,0
20241007,110500,20367180,5510,5510,5510,5510,0
20241007,110400,20367180,5510,5510,5510,5510,0
20241007,110300,20367180,5510,5510,5510,5510,0
20241007,110200,20367180,5510,5510,5510,5510,0
20241007,110100,20367180,5510,5510,5510,5510,0
20241007,110000,20367180,5510,5510,5510,5510,0
20241007,105900,20367180,5510,5510,5510,5510,0
20241007,105800,20367180,5510,5510,5510,5510,0
20241007,105700,20367180,5510,5510,5510,5510,0
20241007,105600,20367180,5510,5510,5510,5510,0
20241007,105500,20367180,5510,5510,5510,5510,0
20241007,105400,20367180,5510,5510,5510,5510,0
20241007,105300,20367180,5510,5510,5510,5510,0
20241007,105200,20367180,5510,5510,5510,5510,0
20241007,105100,20367180,5510,5510,5510,5510,0
20241007,105000,20367180,5510,5510,5510,5510,0
20241007,104900,20367180,5510,5510,5510,5510,0
20241007,104800,20367180,5510,5510,5510,5510,0
20241007,104700,20367180,5510,5510,5510,5510,0
20241007,104600,20367180,5510,5510,5510,5510,0
20241007,104500,20367180,5510,5510,5510,5510,0
20241007,104400,20367180,5510,5510,5510,5510,0
20241007,104300,20367180,5510,5510,5510,5510,1
20241007,104200,20361670,5500,5500,5500,5500,1400
20241007,104100,12661670,5490,5490,5490,5490,10
20241007,104000,12606770,5490,5490,5490,5490,6
20241007,103900,12573830,5460,5460,5460,5460,0
20241007,103800,12573830,5460,5460,5460,5460,4
20241007,103700,12551990,5460,5460,5460,5460,0
20241007,103600,12551990,5460,5460,5460,5460,0
20241007,103500,12551990,5460,5460,5460,5460,0
20241007,103400,12551990,5460,5460,5460,5460,0
20241007,103300,12551990,5460,5460,5460,5460,0
20241007,103200,12551990,5460,5460,5460,5460,0
20241007,103100,12551990,5460,5460,5460,5460,0
20241007,103000,12551990,5460,5460,5460,5460,0
20241007,102900,12551990,5460,5460,5460,5460,0
20241007,102800,12551990,5460,5460,5460,5460,0
20241007,102700,12551990,5460,5460,5460,5460,0
20241007,102600,12551990,5460,5460,5460,5460,0
20241007,102500,12551990,5460,5460,5460,5460,0
20241007,102400,12551990,5460,5460,5460,5460,0
20241007,102300,12551990,5460,5460,5460,5460,0
20241007,102200,12551990,5460,5460,5460,5460,0
20241007,102100,12551990,5460,5460,5460,5460,0
20241007,102000,12551990,5460,5460,5460,5460,0
20241007,101900,12551990,5460,5460,5460,5460,0
20241007,101800,12551990,5460,5490,5510,5460,602
20241007,101700,9240970,5480,5480,5480,5480,0
20241007,101600,9240970,5480,5480,5480,5480,50
20241007,101500,8966970,5470,5470,5470,5470,10
20241007,101400,8912270,5470,5470,5470,5470,0
20241007,101300,8912270,5470,5470,5470,5470,0
20241007,101200,8912270,5470,5470,5470,5470,0
20241007,101100,8912270,5470,5470,5470,5470,300
20241007,101000,7271270,5470,5470,5470,5470,0
20241007,100900,7271270,5470,5470,5470,5470,0
20241007,100800,7271270,5470,5470,5470,5470,0
20241007,100700,7271270,5470,5470,5470,5470,0
20241007,100600,7271270,5470,5470,5470,5470,0
20241007,100500,7271270,5470,5470,5470,5470,0
20241007,100400,7271270,5470,5470,5470,5470,2
20241007,100300,7260330,5450,5450,5450,5450,0
20241007,100200,7260330,5450,5450,5450,5450,0
20241007,100100,7260330,5450,5450,5450,5450,0
20241007,100000,7260330,5450,5450,5450,5450,0
20241007,095900,7260330,5450,5450,5450,5450,0
20241007,095800,7260330,5450,5450,5450,5450,73
20241007,095700,6862480,5420,5420,5420,5420,0
20241007,095600,6862480,5420,5420,5420,5420,10
20241007,095500,6808280,5410,5410,5410,5410,0
20241007,095400,6808280,5410,5410,5410,5410,0
20241007,095300,6808280,5410,5410,5410,5410,0
20241007,095200,6808280,5410,5410,5410,5410,0
20241007,095100,6808280,5410,5410,5410,5410,0
20241007,095000,6808280,5410,5410,5410,5410,0
20241007,094900,6808280,5410,5410,5410,5410,0
20241007,094800,6808280,5410,5410,5410,5410,0
20241007,094700,6808280,5410,5410,5410,5410,0
20241007,094600,6808280,5410,5410,5410,5410,0
20241007,094500,6808280,5410,5400,5410,5400,265
20241007,094400,5377270,5400,5400,5400,5400,236
20241007,094300,4102870,5400,5400,5400,5400,200
20241007,094200,3022870,5400,5400,5400,5400,40
20241007,094100,2806870,5400,5390,5400,5390,25
20241007,094000,2672060,5370,5370,5370,5370,0
20241007,093900,2672060,5370,5370,5370,5370,1
20241007,093800,2666690,5410,5410,5410,5410,0
20241007,093700,2666690,5410,5410,5410,5410,0
20241007,093600,2666690,5410,5410,5410,5410,37
20241007,093500,2466520,5410,5410,5410,5410,0
20241007,093400,2466520,5410,5410,5410,5410,0
20241007,093300,2466520,5410,5410,5410,5410,0
20241007,093200,2466520,5410,5410,5410,5410,0
20241007,093100,2466520,5410,5410,5410,5410,0
20241007,093000,2466520,5410,5410,5410,5410,0
20241007,092900,2466520,5410,5410,5410,5410,1
20241007,092800,2461110,5350,5350,5350,5350,0
20241007,092700,2461110,5350,5350,5350,5350,0
20241007,092600,2461110,5350,5350,5350,5350,0
20241007,092500,2461110,5350,5350,5350,5350,0
20241007,092400,2461110,5350,5350,5350,5350,0
20241007,092300,2461110,5350,5350,5350,5350,0
20241007,092200,2461110,5350,5350,5350,5350,0
20241007,092100,2461110,5350,5350,5350,5350,0
20241007,092000,2461110,5350,5350,5350,5350,1
20241007,091900,2455760,5400,5400,5400,5400,0
20241007,091800,2455760,5400,5400,5400,5400,0
20241007,091700,2455760,5400,5400,5400,5400,0
20241007,091600,2455760,5400,5400,5400,5400,0
20241007,091500,2455760,5400,5400,5400,5400,0
20241007,091400,2455760,5400,5400,5400,5400,0
20241007,091300,2455760,5400,5400,5400,5400,0
20241007,091200,2455760,5400,5400,5400,5400,0
20241007,091100,2455760,5400,5350,5400,5350,2
20241007,091000,2445010,5350,5350,5350,5350,19
20241007,090900,2343360,5350,5350,5350,5350,20
20241007,090800,2236360,5410,5410,5410,5410,0
20241007,090700,2236360,5410,5410,5410,5410,0
20241007,090600,2236360,5410,5410,5410,5410,0
20241007,090500,2236360,5410,5410,5410,5410,0
20241007,090400,2236360,5410,5410,5410,5410,0
20241007,090300,2236360,5410,5410,5410,5410,0
20241007,090200,2236360,5410,5410,5410,5410,1
20241007,090100,2230950,5350,5350,5350,5350,0
20241007,090000,2230950,5350,5350,5350,5350,417