KissMeData/015890/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190500,63832540,5250,5250,5250,5250,430
20241007,190400,63832540,5250,5250,5250,5250,0
20241007,190300,63832540,5250,5250,5250,5250,0
20241007,190200,63832540,5250,5250,5250,5250,0
20241007,190100,63832540,5250,5250,5250,5250,0
20241007,190000,63832540,5250,5250,5250,5250,0
20241007,185900,63832540,5250,5250,5250,5250,0
20241007,185800,63832540,5250,5250,5250,5250,0
20241007,185700,63832540,5250,5250,5250,5250,0
20241007,185600,63832540,5250,5250,5250,5250,0
20241007,185500,63832540,5250,5250,5250,5250,0
20241007,185400,63832540,5250,5250,5250,5250,0
20241007,185300,63832540,5250,5250,5250,5250,0
20241007,185200,63832540,5250,5250,5250,5250,0
20241007,185100,63832540,5250,5250,5250,5250,0
20241007,185000,63832540,5250,5250,5250,5250,0
20241007,184900,63832540,5250,5250,5250,5250,0
20241007,184800,63832540,5250,5250,5250,5250,0
20241007,184700,63832540,5250,5250,5250,5250,0
20241007,184600,63832540,5250,5250,5250,5250,0
20241007,184500,63832540,5250,5250,5250,5250,0
20241007,184400,63832540,5250,5250,5250,5250,0
20241007,184300,63832540,5250,5250,5250,5250,0
20241007,184200,63832540,5250,5250,5250,5250,0
20241007,184100,63832540,5250,5250,5250,5250,0
20241007,184000,63832540,5250,5250,5250,5250,0
20241007,183900,63832540,5250,5250,5250,5250,0
20241007,183800,63832540,5250,5250,5250,5250,0
20241007,183700,63832540,5250,5250,5250,5250,0
20241007,183600,63832540,5250,5250,5250,5250,0
20241007,183500,63832540,5250,5250,5250,5250,430
20241007,183400,63832540,5250,5250,5250,5250,0
20241007,183300,63832540,5250,5250,5250,5250,0
20241007,183200,63832540,5250,5250,5250,5250,0
20241007,183100,63832540,5250,5250,5250,5250,0
20241007,183000,63832540,5250,5250,5250,5250,0
20241007,182900,63832540,5250,5250,5250,5250,0
20241007,182800,63832540,5250,5250,5250,5250,0
20241007,182700,63832540,5250,5250,5250,5250,0
20241007,182600,63832540,5250,5250,5250,5250,0
20241007,182500,63832540,5250,5250,5250,5250,0
20241007,182400,63832540,5250,5250,5250,5250,0
20241007,182300,63832540,5250,5250,5250,5250,0
20241007,182200,63832540,5250,5250,5250,5250,0
20241007,182100,63832540,5250,5250,5250,5250,0
20241007,182000,63832540,5250,5250,5250,5250,0
20241007,181900,63832540,5250,5250,5250,5250,0
20241007,181800,63832540,5250,5250,5250,5250,0
20241007,181700,63832540,5250,5250,5250,5250,0
20241007,181600,63832540,5250,5250,5250,5250,0
20241007,181500,63832540,5250,5250,5250,5250,0
20241007,181400,63832540,5250,5250,5250,5250,0
20241007,181300,63832540,5250,5250,5250,5250,0
20241007,181200,63832540,5250,5250,5250,5250,0
20241007,181100,63832540,5250,5250,5250,5250,0
20241007,181000,63832540,5250,5250,5250,5250,0
20241007,180900,63832540,5250,5250,5250,5250,0
20241007,180800,63832540,5250,5250,5250,5250,0
20241007,180700,63832540,5250,5250,5250,5250,0
20241007,180600,63832540,5250,5250,5250,5250,0
20241007,180500,63832540,5250,5250,5250,5250,430
20241007,180400,63832540,5250,5250,5250,5250,0
20241007,180300,63832540,5250,5250,5250,5250,0
20241007,180200,63832540,5250,5250,5250,5250,0
20241007,180100,63832540,5250,5250,5250,5250,0
20241007,180000,63832540,5250,5250,5250,5250,0
20241007,175900,63832540,5250,5250,5250,5250,0
20241007,175800,63832540,5250,5250,5250,5250,0
20241007,175700,63832540,5250,5250,5250,5250,0
20241007,175600,63832540,5250,5250,5250,5250,0
20241007,175500,63832540,5250,5250,5250,5250,0
20241007,175400,63832540,5250,5250,5250,5250,0
20241007,175300,63832540,5250,5250,5250,5250,0
20241007,175200,63832540,5250,5250,5250,5250,0
20241007,175100,63832540,5250,5250,5250,5250,0
20241007,175000,63832540,5250,5250,5250,5250,0
20241007,174900,63832540,5250,5250,5250,5250,0
20241007,174800,63832540,5250,5250,5250,5250,0
20241007,174700,63832540,5250,5250,5250,5250,0
20241007,174600,63832540,5250,5250,5250,5250,0
20241007,174500,63832540,5250,5250,5250,5250,0
20241007,174400,63832540,5250,5250,5250,5250,0
20241007,174300,63832540,5250,5250,5250,5250,0
20241007,174200,63832540,5250,5250,5250,5250,0
20241007,174100,63832540,5250,5250,5250,5250,0
20241007,174000,63832540,5250,5250,5250,5250,0
20241007,173900,63832540,5250,5250,5250,5250,0
20241007,173800,63832540,5250,5250,5250,5250,0
20241007,173700,63832540,5250,5250,5250,5250,0
20241007,173600,63832540,5250,5250,5250,5250,0
20241007,173500,63832540,5250,5250,5250,5250,430
20241007,173400,63832540,5250,5250,5250,5250,0
20241007,173300,63832540,5250,5250,5250,5250,0
20241007,173200,63832540,5250,5250,5250,5250,0
20241007,173100,63832540,5250,5250,5250,5250,0
20241007,173000,63832540,5250,5250,5250,5250,0
20241007,172900,63832540,5250,5250,5250,5250,0
20241007,172800,63832540,5250,5250,5250,5250,0
20241007,172700,63832540,5250,5250,5250,5250,0
20241007,172600,63832540,5250,5250,5250,5250,0
20241007,172500,63832540,5250,5250,5250,5250,0
20241007,172400,63832540,5250,5250,5250,5250,0
20241007,172300,63832540,5250,5250,5250,5250,0
20241007,172200,63832540,5250,5250,5250,5250,0
20241007,172100,63832540,5250,5250,5250,5250,0
20241007,172000,63832540,5250,5250,5250,5250,0
20241007,171900,63832540,5250,5250,5250,5250,0
20241007,171800,63832540,5250,5250,5250,5250,0
20241007,171700,63832540,5250,5250,5250,5250,0
20241007,171600,63832540,5250,5250,5250,5250,0
20241007,171500,63832540,5250,5250,5250,5250,0
20241007,171400,63832540,5250,5250,5250,5250,0
20241007,171300,63832540,5250,5250,5250,5250,0
20241007,171200,63832540,5250,5250,5250,5250,0
20241007,171100,63832540,5250,5250,5250,5250,0
20241007,171000,63832540,5250,5250,5250,5250,0
20241007,170900,63832540,5250,5250,5250,5250,0
20241007,170800,63832540,5250,5250,5250,5250,0
20241007,170700,63832540,5250,5250,5250,5250,0
20241007,170600,63832540,5250,5250,5250,5250,0
20241007,170500,63832540,5250,5250,5250,5250,430
20241007,170400,63832540,5250,5250,5250,5250,0
20241007,170300,63832540,5250,5250,5250,5250,0
20241007,170200,63832540,5250,5250,5250,5250,0
20241007,170100,63832540,5250,5250,5250,5250,0
20241007,170000,63832540,5250,5250,5250,5250,0
20241007,165900,63832540,5250,5250,5250,5250,0
20241007,165800,63832540,5250,5250,5250,5250,0
20241007,165700,63832540,5250,5250,5250,5250,0
20241007,165600,63832540,5250,5250,5250,5250,0
20241007,165500,63832540,5250,5250,5250,5250,0
20241007,165400,63832540,5250,5250,5250,5250,0
20241007,165300,63832540,5250,5250,5250,5250,0
20241007,165200,63832540,5250,5250,5250,5250,0
20241007,165100,63832540,5250,5250,5250,5250,0
20241007,165000,63832540,5250,5250,5250,5250,0
20241007,164900,63832540,5250,5250,5250,5250,0
20241007,164800,63832540,5250,5250,5250,5250,0
20241007,164700,63832540,5250,5250,5250,5250,0
20241007,164600,63832540,5250,5250,5250,5250,0
20241007,164500,63832540,5250,5250,5250,5250,0
20241007,164400,63832540,5250,5250,5250,5250,0
20241007,164300,63832540,5250,5250,5250,5250,0
20241007,164200,63832540,5250,5250,5250,5250,0
20241007,164100,63832540,5250,5250,5250,5250,0
20241007,164000,63832540,5250,5250,5250,5250,0
20241007,163900,63832540,5250,5250,5250,5250,0
20241007,163800,63832540,5250,5250,5250,5250,0
20241007,163700,63832540,5250,5250,5250,5250,0
20241007,163600,63832540,5250,5250,5250,5250,0
20241007,163500,63832540,5250,5250,5250,5250,430
20241007,163400,63832540,5250,5250,5250,5250,0
20241007,163300,63832540,5250,5250,5250,5250,0
20241007,163200,63832540,5250,5250,5250,5250,0
20241007,163100,63832540,5250,5250,5250,5250,0
20241007,163000,63832540,5250,5250,5250,5250,0
20241007,162900,63832540,5250,5250,5250,5250,0
20241007,162800,63832540,5250,5250,5250,5250,0
20241007,162700,63832540,5250,5250,5250,5250,0
20241007,162600,63832540,5250,5250,5250,5250,0
20241007,162500,63832540,5250,5250,5250,5250,0
20241007,162400,63832540,5250,5250,5250,5250,0
20241007,162300,63832540,5250,5250,5250,5250,0
20241007,162200,63832540,5250,5250,5250,5250,0
20241007,162100,63832540,5250,5250,5250,5250,0
20241007,162000,63832540,5250,5250,5250,5250,0
20241007,161900,63832540,5250,5250,5250,5250,0
20241007,161800,63832540,5250,5250,5250,5250,0
20241007,161700,63832540,5250,5250,5250,5250,0
20241007,161600,63832540,5250,5250,5250,5250,0
20241007,161500,63832540,5250,5250,5250,5250,0
20241007,161400,63832540,5250,5250,5250,5250,0
20241007,161300,63832540,5250,5250,5250,5250,0
20241007,161200,63832540,5250,5250,5250,5250,0
20241007,161100,63832540,5250,5250,5250,5250,0
20241007,161000,63832540,5250,5250,5250,5250,0
20241007,160900,63832540,5250,5250,5250,5250,0
20241007,160800,63832540,5250,5250,5250,5250,0
20241007,160700,63832540,5250,5250,5250,5250,0
20241007,160600,63832540,5250,5250,5250,5250,0
20241007,160500,63832540,5250,5250,5250,5250,430
20241007,160400,63832540,5250,5250,5250,5250,0
20241007,160300,63832540,5250,5250,5250,5250,0
20241007,160200,63832540,5250,5250,5250,5250,0
20241007,160100,63832540,5250,5250,5250,5250,0
20241007,160000,63832540,5250,5250,5250,5250,0
20241007,155900,63832540,5250,5250,5250,5250,0
20241007,155800,63832540,5250,5250,5250,5250,0
20241007,155700,63832540,5250,5250,5250,5250,0
20241007,155600,63832540,5250,5250,5250,5250,0
20241007,155500,63832540,5250,5250,5250,5250,0
20241007,155400,63832540,5250,5250,5250,5250,0
20241007,155300,63832540,5250,5250,5250,5250,0
20241007,155200,63832540,5250,5250,5250,5250,0
20241007,155100,63832540,5250,5250,5250,5250,0
20241007,155000,63832540,5250,5250,5250,5250,0
20241007,154900,63832540,5250,5250,5250,5250,0
20241007,154800,63832540,5250,5250,5250,5250,0
20241007,154700,63832540,5250,5250,5250,5250,0
20241007,154600,63832540,5250,5250,5250,5250,0
20241007,154500,63832540,5250,5250,5250,5250,0
20241007,154400,63832540,5250,5250,5250,5250,0
20241007,154300,63832540,5250,5250,5250,5250,0
20241007,154200,63832540,5250,5250,5250,5250,0
20241007,154100,63832540,5250,5250,5250,5250,0
20241007,154000,63832540,5250,5250,5250,5250,0
20241007,153900,63832540,5250,5250,5250,5250,0
20241007,153800,63832540,5250,5250,5250,5250,0
20241007,153700,63832540,5250,5250,5250,5250,0
20241007,153600,63832540,5250,5250,5250,5250,0
20241007,153500,63832540,5250,5250,5250,5250,430
20241007,153400,63832540,5250,5250,5250,5250,0
20241007,153300,63832540,5250,5250,5250,5250,0
20241007,153200,63832540,5250,5250,5250,5250,0
20241007,153100,63832540,5250,5250,5250,5250,0
20241007,153000,63832540,5250,5250,5250,5250,430
20241007,152900,61575040,5260,5260,5260,5260,0
20241007,152800,61575040,5260,5260,5260,5260,0
20241007,152700,61575040,5260,5260,5260,5260,0
20241007,152600,61575040,5260,5260,5260,5260,0
20241007,152500,61575040,5260,5260,5260,5260,0
20241007,152400,61575040,5260,5260,5260,5260,0
20241007,152300,61575040,5260,5260,5260,5260,0
20241007,152200,61575040,5260,5260,5260,5260,0
20241007,152100,61575040,5260,5260,5260,5260,0
20241007,152000,61575040,5260,5260,5260,5260,0
20241007,151900,61575040,5260,5260,5260,5260,1
20241007,151800,61569780,5250,5250,5250,5250,5
20241007,151700,61543530,5250,5250,5250,5250,6
20241007,151600,61512030,5260,5260,5260,5260,0
20241007,151500,61512030,5260,5260,5260,5260,0
20241007,151400,61512030,5260,5260,5260,5260,0
20241007,151300,61512030,5260,5260,5260,5260,86
20241007,151200,61059670,5260,5260,5260,5260,85
20241007,151100,60612570,5250,5260,5260,5250,33
20241007,151000,60439130,5260,5260,5260,5260,10
20241007,150900,60386530,5250,5250,5250,5250,0
20241007,150800,60386530,5250,5250,5250,5250,0
20241007,150700,60386530,5250,5250,5250,5250,0
20241007,150600,60386530,5250,5250,5250,5250,0
20241007,150500,60386530,5250,5250,5250,5250,0
20241007,150400,60386530,5250,5250,5250,5250,0
20241007,150300,60386530,5250,5260,5260,5250,28
20241007,150200,60239520,5250,5250,5250,5250,0
20241007,150100,60239520,5250,5250,5250,5250,0
20241007,150000,60239520,5250,5250,5250,5250,2
20241007,145900,60229020,5250,5250,5250,5250,1
20241007,145800,60223770,5260,5260,5260,5260,105
20241007,145700,59671470,5260,5260,5260,5260,5
20241007,145600,59645170,5260,5260,5260,5260,0
20241007,145500,59645170,5260,5260,5260,5260,0
20241007,145400,59645170,5260,5270,5270,5260,5
20241007,145300,59618860,5250,5250,5250,5250,0
20241007,145200,59618860,5250,5250,5250,5250,0
20241007,145100,59618860,5250,5250,5250,5250,0
20241007,145000,59618860,5250,5270,5270,5250,144
20241007,144900,58862820,5260,5260,5260,5260,42
20241007,144800,58641900,5260,5260,5260,5260,0
20241007,144700,58641900,5260,5260,5260,5260,0
20241007,144600,58641900,5260,5260,5260,5260,0
20241007,144500,58641900,5260,5260,5260,5260,0
20241007,144400,58641900,5260,5260,5260,5260,0
20241007,144300,58641900,5260,5260,5260,5260,0
20241007,144200,58641900,5260,5260,5260,5260,1
20241007,144100,58636640,5250,5250,5250,5250,0
20241007,144000,58636640,5250,5250,5250,5250,0
20241007,143900,58636640,5250,5250,5250,5250,0
20241007,143800,58636640,5250,5250,5250,5250,0
20241007,143700,58636640,5250,5250,5250,5250,90
20241007,143600,58164140,5260,5260,5260,5260,0
20241007,143500,58164140,5260,5260,5260,5260,0
20241007,143400,58164140,5260,5260,5260,5260,1
20241007,143300,58158880,5260,5260,5260,5260,0
20241007,143200,58158880,5260,5260,5260,5260,0
20241007,143100,58158880,5260,5260,5260,5260,0
20241007,143000,58158880,5260,5260,5260,5260,0
20241007,142900,58158880,5260,5260,5260,5260,0
20241007,142800,58158880,5260,5260,5260,5260,19
20241007,142700,58058940,5250,5250,5250,5250,0
20241007,142600,58058940,5250,5250,5250,5250,0
20241007,142500,58058940,5250,5250,5250,5250,0
20241007,142400,58058940,5250,5250,5250,5250,1
20241007,142300,58053690,5250,5250,5250,5250,0
20241007,142200,58053690,5250,5250,5250,5250,2
20241007,142100,58043190,5260,5260,5260,5260,0
20241007,142000,58043190,5260,5260,5260,5260,0
20241007,141900,58043190,5260,5260,5260,5260,0
20241007,141800,58043190,5260,5260,5260,5260,0
20241007,141700,58043190,5260,5260,5260,5260,0
20241007,141600,58043190,5260,5260,5260,5260,0
20241007,141500,58043190,5260,5260,5260,5260,0
20241007,141400,58043190,5260,5260,5260,5260,20
20241007,141300,57937990,5260,5260,5260,5260,1
20241007,141200,57932730,5260,5260,5260,5260,0
20241007,141100,57932730,5260,5260,5260,5260,0
20241007,141000,57932730,5260,5260,5260,5260,0
20241007,140900,57932730,5260,5260,5260,5260,0
20241007,140800,57932730,5260,5260,5260,5260,0
20241007,140700,57932730,5260,5260,5260,5260,0
20241007,140600,57932730,5260,5260,5260,5260,0
20241007,140500,57932730,5260,5260,5260,5260,0
20241007,140400,57932730,5260,5260,5260,5260,0
20241007,140300,57932730,5260,5260,5260,5260,0
20241007,140200,57932730,5260,5260,5260,5260,101
20241007,140100,57401470,5250,5250,5250,5250,0
20241007,140000,57401470,5250,5250,5250,5250,3
20241007,135900,57385720,5250,5250,5250,5250,11
20241007,135800,57327970,5250,5250,5250,5250,0
20241007,135700,57327970,5250,5250,5250,5250,0
20241007,135600,57327970,5250,5250,5250,5250,0
20241007,135500,57327970,5250,5250,5250,5250,0
20241007,135400,57327970,5250,5260,5260,5250,11
20241007,135300,57270170,5260,5260,5260,5260,0
20241007,135200,57270170,5260,5260,5260,5260,0
20241007,135100,57270170,5260,5260,5260,5260,0
20241007,135000,57270170,5260,5260,5260,5260,0
20241007,134900,57270170,5260,5250,5260,5250,44
20241007,134800,57039160,5250,5250,5250,5250,1
20241007,134700,57033910,5250,5250,5250,5250,2
20241007,134600,57023410,5260,5260,5260,5260,0
20241007,134500,57023410,5260,5260,5260,5260,0
20241007,134400,57023410,5260,5260,5260,5260,0
20241007,134300,57023410,5260,5260,5260,5260,0
20241007,134200,57023410,5260,5260,5260,5260,0
20241007,134100,57023410,5260,5260,5260,5260,0
20241007,134000,57023410,5260,5260,5260,5260,0
20241007,133900,57023410,5260,5260,5260,5260,0
20241007,133800,57023410,5260,5260,5260,5260,1
20241007,133700,57018150,5250,5250,5250,5250,39
20241007,133600,56813400,5250,5250,5250,5250,0
20241007,133500,56813400,5250,5250,5250,5250,0
20241007,133400,56813400,5250,5250,5250,5250,0
20241007,133300,56813400,5250,5250,5250,5250,1
20241007,133200,56808150,5240,5240,5240,5240,0
20241007,133100,56808150,5240,5240,5240,5240,0
20241007,133000,56808150,5240,5240,5240,5240,0
20241007,132900,56808150,5240,5240,5240,5240,0
20241007,132800,56808150,5240,5240,5240,5240,19
20241007,132700,56708590,5240,5240,5240,5240,1
20241007,132600,56703350,5250,5250,5250,5250,0
20241007,132500,56703350,5250,5250,5250,5250,0
20241007,132400,56703350,5250,5250,5250,5250,0
20241007,132300,56703350,5250,5250,5250,5250,0
20241007,132200,56703350,5250,5250,5250,5250,0
20241007,132100,56703350,5250,5250,5250,5250,0
20241007,132000,56703350,5250,5250,5250,5250,0
20241007,131900,56703350,5250,5250,5250,5250,0
20241007,131800,56703350,5250,5250,5250,5250,0
20241007,131700,56703350,5250,5250,5250,5250,10
20241007,131600,56650850,5240,5240,5240,5240,0
20241007,131500,56650850,5240,5240,5240,5240,6
20241007,131400,56619410,5240,5240,5240,5240,35
20241007,131300,56436010,5250,5250,5250,5250,2
20241007,131200,56425510,5250,5250,5250,5250,11
20241007,131100,56367760,5250,5250,5250,5250,2
20241007,131000,56357260,5260,5260,5260,5260,0
20241007,130900,56357260,5260,5260,5260,5260,1
20241007,130800,56352000,5250,5250,5250,5250,0
20241007,130700,56352000,5250,5250,5250,5250,0
20241007,130600,56352000,5250,5250,5250,5250,0
20241007,130500,56352000,5250,5250,5250,5250,0
20241007,130400,56352000,5250,5250,5250,5250,0
20241007,130300,56352000,5250,5250,5250,5250,0
20241007,130200,56352000,5250,5250,5250,5250,0
20241007,130100,56352000,5250,5250,5250,5250,0
20241007,130000,56352000,5250,5250,5250,5250,0
20241007,125900,56352000,5250,5250,5250,5250,0
20241007,125800,56352000,5250,5250,5250,5250,0
20241007,125700,56352000,5250,5250,5250,5250,1
20241007,125600,56346750,5270,5270,5270,5270,2
20241007,125500,56336210,5270,5240,5270,5240,2
20241007,125400,56325700,5250,5250,5250,5250,27
20241007,125300,56183950,5270,5270,5270,5270,0
20241007,125200,56183950,5270,5270,5270,5270,0
20241007,125100,56183950,5270,5270,5270,5270,0
20241007,125000,56183950,5270,5270,5270,5270,0
20241007,124900,56183950,5270,5270,5270,5270,0
20241007,124800,56183950,5270,5270,5270,5270,0
20241007,124700,56183950,5270,5270,5270,5270,0
20241007,124600,56183950,5270,5270,5270,5270,0
20241007,124500,56183950,5270,5270,5270,5270,0
20241007,124400,56183950,5270,5270,5270,5270,0
20241007,124300,56183950,5270,5270,5270,5270,0
20241007,124200,56183950,5270,5270,5270,5270,1
20241007,124100,56178680,5270,5270,5270,5270,0
20241007,124000,56178680,5270,5270,5270,5270,0
20241007,123900,56178680,5270,5270,5270,5270,0
20241007,123800,56178680,5270,5270,5270,5270,10
20241007,123700,56125980,5270,5240,5270,5240,5
20241007,123600,56099690,5260,5240,5260,5240,91
20241007,123500,55621050,5250,5250,5250,5250,3
20241007,123400,55605300,5260,5260,5260,5260,10
20241007,123300,55552700,5260,5250,5260,5250,73
20241007,123200,55169420,5250,5250,5250,5250,0
20241007,123100,55169420,5250,5250,5250,5250,239
20241007,123000,53914670,5250,5250,5250,5250,0
20241007,122900,53914670,5250,5250,5250,5250,0
20241007,122800,53914670,5250,5250,5250,5250,0
20241007,122700,53914670,5250,5250,5250,5250,1
20241007,122600,53909420,5240,5240,5240,5240,0
20241007,122500,53909420,5240,5240,5240,5240,0
20241007,122400,53909420,5240,5240,5240,5240,0
20241007,122300,53909420,5240,5240,5240,5240,33
20241007,122200,53736500,5240,5240,5240,5240,0
20241007,122100,53736500,5240,5240,5240,5240,90
20241007,122000,53264900,5240,5240,5240,5240,0
20241007,121900,53264900,5240,5240,5240,5240,0
20241007,121800,53264900,5240,5240,5240,5240,0
20241007,121700,53264900,5240,5240,5240,5240,0
20241007,121600,53264900,5240,5240,5240,5240,0
20241007,121500,53264900,5240,5240,5240,5240,0
20241007,121400,53264900,5240,5240,5240,5240,0
20241007,121300,53264900,5240,5240,5240,5240,0
20241007,121200,53264900,5240,5240,5240,5240,0
20241007,121100,53264900,5240,5240,5240,5240,0
20241007,121000,53264900,5240,5240,5240,5240,0
20241007,120900,53264900,5240,5240,5240,5240,0
20241007,120800,53264900,5240,5240,5240,5240,0
20241007,120700,53264900,5240,5240,5240,5240,0
20241007,120600,53264900,5240,5240,5240,5240,0
20241007,120500,53264900,5240,5240,5240,5240,0
20241007,120400,53264900,5240,5240,5240,5240,0
20241007,120300,53264900,5240,5240,5240,5240,5
20241007,120200,53238700,5240,5240,5240,5240,0
20241007,120100,53238700,5240,5220,5240,5220,2
20241007,120000,53228240,5220,5220,5220,5220,1
20241007,115900,53223020,5220,5220,5220,5220,1
20241007,115800,53217800,5240,5240,5240,5240,0
20241007,115700,53217800,5240,5240,5240,5240,0
20241007,115600,53217800,5240,5240,5240,5240,0
20241007,115500,53217800,5240,5240,5240,5240,0
20241007,115400,53217800,5240,5220,5240,5220,2
20241007,115300,53207340,5230,5230,5230,5230,173
20241007,115200,52302550,5240,5240,5240,5240,0
20241007,115100,52302550,5240,5240,5240,5240,0
20241007,115000,52302550,5240,5240,5240,5240,0
20241007,114900,52302550,5240,5240,5240,5240,0
20241007,114800,52302550,5240,5240,5240,5240,0
20241007,114700,52302550,5240,5240,5240,5240,0
20241007,114600,52302550,5240,5240,5240,5240,20
20241007,114500,52197750,5240,5240,5240,5240,200
20241007,114400,51149750,5240,5240,5240,5240,0
20241007,114300,51149750,5240,5240,5240,5240,0
20241007,114200,51149750,5240,5240,5240,5240,2
20241007,114100,51139270,5240,5240,5240,5240,0
20241007,114000,51139270,5240,5240,5240,5240,10
20241007,113900,51086870,5240,5240,5240,5240,0
20241007,113800,51086870,5240,5240,5240,5240,0
20241007,113700,51086870,5240,5240,5240,5240,0
20241007,113600,51086870,5240,5240,5240,5240,0
20241007,113500,51086870,5240,5240,5240,5240,0
20241007,113400,51086870,5240,5240,5240,5240,2
20241007,113300,51076390,5240,5240,5240,5240,0
20241007,113200,51076390,5240,5240,5240,5240,0
20241007,113100,51076390,5240,5240,5240,5240,0
20241007,113000,51076390,5240,5240,5240,5240,0
20241007,112900,51076390,5240,5240,5240,5240,0
20241007,112800,51076390,5240,5240,5240,5240,0
20241007,112700,51076390,5240,5240,5240,5240,0
20241007,112600,51076390,5240,5220,5240,5220,2
20241007,112500,51065930,5210,5210,5210,5210,0
20241007,112400,51065930,5210,5220,5220,5210,3055
20241007,112300,35118850,5220,5220,5220,5220,1631
20241007,112200,26605030,5220,5220,5220,5220,100
20241007,112100,26083030,5220,5220,5220,5220,0
20241007,112000,26083030,5220,5220,5220,5220,0
20241007,111900,26083030,5220,5220,5220,5220,0
20241007,111800,26083030,5220,5220,5220,5220,0
20241007,111700,26083030,5220,5220,5220,5220,290
20241007,111600,24569230,5220,5220,5220,5220,0
20241007,111500,24569230,5220,5220,5220,5220,33
20241007,111400,24396970,5220,5220,5220,5220,0
20241007,111300,24396970,5220,5220,5220,5220,34
20241007,111200,24219490,5220,5220,5220,5220,0
20241007,111100,24219490,5220,5220,5220,5220,0
20241007,111000,24219490,5220,5220,5220,5220,0
20241007,110900,24219490,5220,5220,5220,5220,0
20241007,110800,24219490,5220,5220,5220,5220,0
20241007,110700,24219490,5220,5220,5220,5220,0
20241007,110600,24219490,5220,5220,5220,5220,0
20241007,110500,24219490,5220,5220,5220,5220,0
20241007,110400,24219490,5220,5220,5220,5220,0
20241007,110300,24219490,5220,5220,5220,5220,0
20241007,110200,24219490,5220,5220,5220,5220,0
20241007,110100,24219490,5220,5220,5220,5220,4
20241007,110000,24198610,5210,5210,5210,5210,0
20241007,105900,24198610,5210,5210,5210,5210,50
20241007,105800,23938110,5220,5210,5220,5210,800
20241007,105700,19764110,5220,5220,5220,5220,488
20241007,105600,17216750,5220,5220,5220,5220,640
20241007,105500,13875950,5230,5230,5230,5230,0
20241007,105400,13875950,5230,5230,5230,5230,38
20241007,105300,13677210,5220,5220,5220,5220,0
20241007,105200,13677210,5220,5220,5220,5220,0
20241007,105100,13677210,5220,5230,5230,5220,98
20241007,105000,13164680,5230,5230,5230,5230,3
20241007,104900,13148990,5230,5230,5230,5230,270
20241007,104800,11736890,5230,5230,5230,5230,2
20241007,104700,11726430,5240,5240,5240,5240,0
20241007,104600,11726430,5240,5240,5240,5240,0
20241007,104500,11726430,5240,5240,5240,5240,500
20241007,104400,9106430,5240,5240,5240,5240,0
20241007,104300,9106430,5240,5240,5240,5240,0
20241007,104200,9106430,5240,5240,5240,5240,200
20241007,104100,8058430,5240,5240,5240,5240,0
20241007,104000,8058430,5240,5240,5240,5240,0
20241007,103900,8058430,5240,5240,5240,5240,0
20241007,103800,8058430,5240,5240,5240,5240,0
20241007,103700,8058430,5240,5240,5240,5240,0
20241007,103600,8058430,5240,5240,5240,5240,5
20241007,103500,8032230,5240,5240,5240,5240,1
20241007,103400,8026990,5230,5230,5230,5230,151
20241007,103300,7237260,5230,5230,5230,5230,0
20241007,103200,7237260,5230,5230,5230,5230,0
20241007,103100,7237260,5230,5230,5230,5230,0
20241007,103000,7237260,5230,5230,5230,5230,0
20241007,102900,7237260,5230,5230,5230,5230,5
20241007,102800,7211110,5230,5230,5230,5230,1
20241007,102700,7205880,5220,5220,5220,5220,0
20241007,102600,7205880,5220,5220,5220,5220,50
20241007,102500,6944880,5220,5220,5220,5220,82
20241007,102400,6516840,5210,5210,5210,5210,0
20241007,102300,6516840,5210,5210,5210,5210,0
20241007,102200,6516840,5210,5210,5210,5210,0
20241007,102100,6516840,5210,5210,5210,5210,33
20241007,102000,6344910,5230,5230,5230,5230,0
20241007,101900,6344910,5230,5230,5230,5230,0
20241007,101800,6344910,5230,5230,5230,5230,0
20241007,101700,6344910,5230,5230,5230,5230,1
20241007,101600,6339680,5220,5220,5220,5220,8
20241007,101500,6297920,5230,5230,5230,5230,0
20241007,101400,6297920,5230,5230,5230,5230,0
20241007,101300,6297920,5230,5230,5230,5230,0
20241007,101200,6297920,5230,5230,5230,5230,0
20241007,101100,6297920,5230,5230,5230,5230,0
20241007,101000,6297920,5230,5230,5230,5230,0
20241007,100900,6297920,5230,5230,5230,5230,0
20241007,100800,6297920,5230,5230,5230,5230,0
20241007,100700,6297920,5230,5230,5230,5230,0
20241007,100600,6297920,5230,5230,5230,5230,0
20241007,100500,6297920,5230,5230,5230,5230,7
20241007,100400,6261310,5230,5230,5230,5230,7
20241007,100300,6224700,5230,5230,5230,5230,0
20241007,100200,6224700,5230,5230,5230,5230,0
20241007,100100,6224700,5230,5230,5230,5230,0
20241007,100000,6224700,5230,5230,5230,5230,1
20241007,095900,6219470,5210,5210,5210,5210,32
20241007,095800,6052750,5230,5230,5230,5230,0
20241007,095700,6052750,5230,5230,5230,5230,1
20241007,095600,6047520,5210,5210,5210,5210,6
20241007,095500,6016260,5240,5240,5240,5240,0
20241007,095400,6016260,5240,5240,5240,5240,0
20241007,095300,6016260,5240,5240,5240,5240,0
20241007,095200,6016260,5240,5240,5240,5240,0
20241007,095100,6016260,5240,5240,5240,5240,0
20241007,095000,6016260,5240,5240,5240,5240,0
20241007,094900,6016260,5240,5240,5240,5240,0
20241007,094800,6016260,5240,5240,5240,5240,0
20241007,094700,6016260,5240,5240,5240,5240,0
20241007,094600,6016260,5240,5240,5240,5240,0
20241007,094500,6016260,5240,5240,5240,5240,0
20241007,094400,6016260,5240,5240,5240,5240,0
20241007,094300,6016260,5240,5200,5240,5200,101
20241007,094200,5491020,5240,5240,5240,5240,0
20241007,094100,5491020,5240,5240,5240,5240,0
20241007,094000,5491020,5240,5240,5240,5240,2
20241007,093900,5480540,5240,5240,5240,5240,0
20241007,093800,5480540,5240,5240,5240,5240,5
20241007,093700,5454340,5240,5210,5240,5210,211
20241007,093600,4354700,5210,5230,5240,5210,51
20241007,093500,4088660,5230,5240,5240,5230,20
20241007,093400,3983960,5240,5240,5240,5240,0
20241007,093300,3983960,5240,5240,5240,5240,0
20241007,093200,3983960,5240,5240,5240,5240,0
20241007,093100,3983960,5240,5240,5240,5240,2
20241007,093000,3973480,5240,5240,5240,5240,0
20241007,092900,3973480,5240,5240,5240,5240,1
20241007,092800,3968240,5200,5210,5210,5200,110
20241007,092700,3395530,5220,5220,5220,5220,30
20241007,092600,3238930,5230,5230,5230,5230,0
20241007,092500,3238930,5230,5230,5230,5230,0
20241007,092400,3238930,5230,5230,5230,5230,80
20241007,092300,2820530,5240,5240,5240,5240,0
20241007,092200,2820530,5240,5240,5240,5240,0
20241007,092100,2820530,5240,5240,5240,5240,0
20241007,092000,2820530,5240,5240,5240,5240,1
20241007,091900,2815290,5210,5220,5220,5210,53
20241007,091800,2539060,5240,5240,5240,5240,0
20241007,091700,2539060,5240,5240,5240,5240,0
20241007,091600,2539060,5240,5240,5240,5240,2
20241007,091500,2528580,5240,5240,5240,5240,0
20241007,091400,2528580,5240,5240,5240,5240,0
20241007,091300,2528580,5240,5240,5240,5240,1
20241007,091200,2523340,5210,5210,5210,5210,81
20241007,091100,2101330,5210,5210,5210,5210,0
20241007,091000,2101330,5210,5210,5210,5210,0
20241007,090900,2101330,5210,5210,5210,5210,0
20241007,090800,2101330,5210,5210,5210,5210,0
20241007,090700,2101330,5210,5210,5210,5210,0
20241007,090600,2101330,5210,5210,5210,5210,20
20241007,090500,1997130,5210,5240,5240,5210,285
20241007,090400,512250,5250,5250,5250,5250,0
20241007,090300,512250,5250,5250,5250,5250,0
20241007,090200,512250,5250,5250,5250,5250,0
20241007,090100,512250,5250,5230,5250,5220,85
20241007,090000,68120,5240,5240,5240,5240,13