KissMeData/079000/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200300,55116840,5140,5140,5140,5140,325
20241007,200200,55116840,5140,5140,5140,5140,0
20241007,200100,55116840,5140,5140,5140,5140,0
20241007,200000,55116840,5140,5140,5140,5140,0
20241007,195900,55116840,5140,5140,5140,5140,0
20241007,195800,55116840,5140,5140,5140,5140,0
20241007,195700,55116840,5140,5140,5140,5140,0
20241007,195600,55116840,5140,5140,5140,5140,0
20241007,195500,55116840,5140,5140,5140,5140,0
20241007,195400,55116840,5140,5140,5140,5140,0
20241007,195300,55116840,5140,5140,5140,5140,0
20241007,195200,55116840,5140,5140,5140,5140,0
20241007,195100,55116840,5140,5140,5140,5140,0
20241007,195000,55116840,5140,5140,5140,5140,0
20241007,194900,55116840,5140,5140,5140,5140,0
20241007,194800,55116840,5140,5140,5140,5140,0
20241007,194700,55116840,5140,5140,5140,5140,0
20241007,194600,55116840,5140,5140,5140,5140,0
20241007,194500,55116840,5140,5140,5140,5140,0
20241007,194400,55116840,5140,5140,5140,5140,0
20241007,194300,55116840,5140,5140,5140,5140,0
20241007,194200,55116840,5140,5140,5140,5140,0
20241007,194100,55116840,5140,5140,5140,5140,0
20241007,194000,55116840,5140,5140,5140,5140,0
20241007,193900,55116840,5140,5140,5140,5140,0
20241007,193800,55116840,5140,5140,5140,5140,0
20241007,193700,55116840,5140,5140,5140,5140,0
20241007,193600,55116840,5140,5140,5140,5140,0
20241007,193500,55116840,5140,5140,5140,5140,0
20241007,193400,55116840,5140,5140,5140,5140,0
20241007,193300,55116840,5140,5140,5140,5140,325
20241007,193200,55116840,5140,5140,5140,5140,0
20241007,193100,55116840,5140,5140,5140,5140,0
20241007,193000,55116840,5140,5140,5140,5140,0
20241007,192900,55116840,5140,5140,5140,5140,0
20241007,192800,55116840,5140,5140,5140,5140,0
20241007,192700,55116840,5140,5140,5140,5140,0
20241007,192600,55116840,5140,5140,5140,5140,0
20241007,192500,55116840,5140,5140,5140,5140,0
20241007,192400,55116840,5140,5140,5140,5140,0
20241007,192300,55116840,5140,5140,5140,5140,0
20241007,192200,55116840,5140,5140,5140,5140,0
20241007,192100,55116840,5140,5140,5140,5140,0
20241007,192000,55116840,5140,5140,5140,5140,0
20241007,191900,55116840,5140,5140,5140,5140,0
20241007,191800,55116840,5140,5140,5140,5140,0
20241007,191700,55116840,5140,5140,5140,5140,0
20241007,191600,55116840,5140,5140,5140,5140,0
20241007,191500,55116840,5140,5140,5140,5140,0
20241007,191400,55116840,5140,5140,5140,5140,0
20241007,191300,55116840,5140,5140,5140,5140,0
20241007,191200,55116840,5140,5140,5140,5140,0
20241007,191100,55116840,5140,5140,5140,5140,0
20241007,191000,55116840,5140,5140,5140,5140,0
20241007,190900,55116840,5140,5140,5140,5140,0
20241007,190800,55116840,5140,5140,5140,5140,0
20241007,190700,55116840,5140,5140,5140,5140,0
20241007,190600,55116840,5140,5140,5140,5140,0
20241007,190500,55116840,5140,5140,5140,5140,0
20241007,190400,55116840,5140,5140,5140,5140,0
20241007,190300,55116840,5140,5140,5140,5140,325
20241007,190200,55116840,5140,5140,5140,5140,0
20241007,190100,55116840,5140,5140,5140,5140,0
20241007,190000,55116840,5140,5140,5140,5140,0
20241007,185900,55116840,5140,5140,5140,5140,0
20241007,185800,55116840,5140,5140,5140,5140,0
20241007,185700,55116840,5140,5140,5140,5140,0
20241007,185600,55116840,5140,5140,5140,5140,0
20241007,185500,55116840,5140,5140,5140,5140,0
20241007,185400,55116840,5140,5140,5140,5140,0
20241007,185300,55116840,5140,5140,5140,5140,0
20241007,185200,55116840,5140,5140,5140,5140,0
20241007,185100,55116840,5140,5140,5140,5140,0
20241007,185000,55116840,5140,5140,5140,5140,0
20241007,184900,55116840,5140,5140,5140,5140,0
20241007,184800,55116840,5140,5140,5140,5140,0
20241007,184700,55116840,5140,5140,5140,5140,0
20241007,184600,55116840,5140,5140,5140,5140,0
20241007,184500,55116840,5140,5140,5140,5140,0
20241007,184400,55116840,5140,5140,5140,5140,0
20241007,184300,55116840,5140,5140,5140,5140,0
20241007,184200,55116840,5140,5140,5140,5140,0
20241007,184100,55116840,5140,5140,5140,5140,0
20241007,184000,55116840,5140,5140,5140,5140,0
20241007,183900,55116840,5140,5140,5140,5140,0
20241007,183800,55116840,5140,5140,5140,5140,0
20241007,183700,55116840,5140,5140,5140,5140,0
20241007,183600,55116840,5140,5140,5140,5140,0
20241007,183500,55116840,5140,5140,5140,5140,0
20241007,183400,55116840,5140,5140,5140,5140,0
20241007,183300,55116840,5140,5140,5140,5140,325
20241007,183200,55116840,5140,5140,5140,5140,0
20241007,183100,55116840,5140,5140,5140,5140,0
20241007,183000,55116840,5140,5140,5140,5140,0
20241007,182900,55116840,5140,5140,5140,5140,0
20241007,182800,55116840,5140,5140,5140,5140,0
20241007,182700,55116840,5140,5140,5140,5140,0
20241007,182600,55116840,5140,5140,5140,5140,0
20241007,182500,55116840,5140,5140,5140,5140,0
20241007,182400,55116840,5140,5140,5140,5140,0
20241007,182300,55116840,5140,5140,5140,5140,0
20241007,182200,55116840,5140,5140,5140,5140,0
20241007,182100,55116840,5140,5140,5140,5140,0
20241007,182000,55116840,5140,5140,5140,5140,0
20241007,181900,55116840,5140,5140,5140,5140,0
20241007,181800,55116840,5140,5140,5140,5140,0
20241007,181700,55116840,5140,5140,5140,5140,0
20241007,181600,55116840,5140,5140,5140,5140,0
20241007,181500,55116840,5140,5140,5140,5140,0
20241007,181400,55116840,5140,5140,5140,5140,0
20241007,181300,55116840,5140,5140,5140,5140,0
20241007,181200,55116840,5140,5140,5140,5140,0
20241007,181100,55116840,5140,5140,5140,5140,0
20241007,181000,55116840,5140,5140,5140,5140,0
20241007,180900,55116840,5140,5140,5140,5140,0
20241007,180800,55116840,5140,5140,5140,5140,0
20241007,180700,55116840,5140,5140,5140,5140,0
20241007,180600,55116840,5140,5140,5140,5140,0
20241007,180500,55116840,5140,5140,5140,5140,0
20241007,180400,55116840,5140,5140,5140,5140,0
20241007,180300,55116840,5140,5140,5140,5140,325
20241007,180200,55116840,5140,5140,5140,5140,0
20241007,180100,55116840,5140,5140,5140,5140,0
20241007,180000,55116840,5140,5140,5140,5140,0
20241007,175900,55116840,5140,5140,5140,5140,0
20241007,175800,55116840,5140,5140,5140,5140,0
20241007,175700,55116840,5140,5140,5140,5140,0
20241007,175600,55116840,5140,5140,5140,5140,0
20241007,175500,55116840,5140,5140,5140,5140,0
20241007,175400,55116840,5140,5140,5140,5140,0
20241007,175300,55116840,5140,5140,5140,5140,0
20241007,175200,55116840,5140,5140,5140,5140,0
20241007,175100,55116840,5140,5140,5140,5140,0
20241007,175000,55116840,5140,5140,5140,5140,0
20241007,174900,55116840,5140,5140,5140,5140,0
20241007,174800,55116840,5140,5140,5140,5140,0
20241007,174700,55116840,5140,5140,5140,5140,0
20241007,174600,55116840,5140,5140,5140,5140,0
20241007,174500,55116840,5140,5140,5140,5140,0
20241007,174400,55116840,5140,5140,5140,5140,0
20241007,174300,55116840,5140,5140,5140,5140,0
20241007,174200,55116840,5140,5140,5140,5140,0
20241007,174100,55116840,5140,5140,5140,5140,0
20241007,174000,55116840,5140,5140,5140,5140,0
20241007,173900,55116840,5140,5140,5140,5140,0
20241007,173800,55116840,5140,5140,5140,5140,0
20241007,173700,55116840,5140,5140,5140,5140,0
20241007,173600,55116840,5140,5140,5140,5140,0
20241007,173500,55116840,5140,5140,5140,5140,0
20241007,173400,55116840,5140,5140,5140,5140,0
20241007,173300,55116840,5140,5140,5140,5140,325
20241007,173200,55116840,5140,5140,5140,5140,0
20241007,173100,55116840,5140,5140,5140,5140,0
20241007,173000,55116840,5140,5140,5140,5140,0
20241007,172900,55116840,5140,5140,5140,5140,0
20241007,172800,55116840,5140,5140,5140,5140,0
20241007,172700,55116840,5140,5140,5140,5140,0
20241007,172600,55116840,5140,5140,5140,5140,0
20241007,172500,55116840,5140,5140,5140,5140,0
20241007,172400,55116840,5140,5140,5140,5140,0
20241007,172300,55116840,5140,5140,5140,5140,0
20241007,172200,55116840,5140,5140,5140,5140,0
20241007,172100,55116840,5140,5140,5140,5140,0
20241007,172000,55116840,5140,5140,5140,5140,0
20241007,171900,55116840,5140,5140,5140,5140,0
20241007,171800,55116840,5140,5140,5140,5140,0
20241007,171700,55116840,5140,5140,5140,5140,0
20241007,171600,55116840,5140,5140,5140,5140,0
20241007,171500,55116840,5140,5140,5140,5140,0
20241007,171400,55116840,5140,5140,5140,5140,0
20241007,171300,55116840,5140,5140,5140,5140,0
20241007,171200,55116840,5140,5140,5140,5140,0
20241007,171100,55116840,5140,5140,5140,5140,0
20241007,171000,55116840,5140,5140,5140,5140,0
20241007,170900,55116840,5140,5140,5140,5140,0
20241007,170800,55116840,5140,5140,5140,5140,0
20241007,170700,55116840,5140,5140,5140,5140,0
20241007,170600,55116840,5140,5140,5140,5140,0
20241007,170500,55116840,5140,5140,5140,5140,0
20241007,170400,55116840,5140,5140,5140,5140,0
20241007,170300,55116840,5140,5140,5140,5140,325
20241007,170200,55116840,5140,5140,5140,5140,0
20241007,170100,55116840,5140,5140,5140,5140,0
20241007,170000,55116840,5140,5140,5140,5140,0
20241007,165900,55116840,5140,5140,5140,5140,0
20241007,165800,55116840,5140,5140,5140,5140,0
20241007,165700,55116840,5140,5140,5140,5140,0
20241007,165600,55116840,5140,5140,5140,5140,0
20241007,165500,55116840,5140,5140,5140,5140,0
20241007,165400,55116840,5140,5140,5140,5140,0
20241007,165300,55116840,5140,5140,5140,5140,0
20241007,165200,55116840,5140,5140,5140,5140,0
20241007,165100,55116840,5140,5140,5140,5140,0
20241007,165000,55116840,5140,5140,5140,5140,0
20241007,164900,55116840,5140,5140,5140,5140,0
20241007,164800,55116840,5140,5140,5140,5140,0
20241007,164700,55116840,5140,5140,5140,5140,0
20241007,164600,55116840,5140,5140,5140,5140,0
20241007,164500,55116840,5140,5140,5140,5140,0
20241007,164400,55116840,5140,5140,5140,5140,0
20241007,164300,55116840,5140,5140,5140,5140,0
20241007,164200,55116840,5140,5140,5140,5140,0
20241007,164100,55116840,5140,5140,5140,5140,0
20241007,164000,55116840,5140,5140,5140,5140,0
20241007,163900,55116840,5140,5140,5140,5140,0
20241007,163800,55116840,5140,5140,5140,5140,0
20241007,163700,55116840,5140,5140,5140,5140,0
20241007,163600,55116840,5140,5140,5140,5140,0
20241007,163500,55116840,5140,5140,5140,5140,0
20241007,163400,55116840,5140,5140,5140,5140,0
20241007,163300,55116840,5140,5140,5140,5140,325
20241007,163200,55116840,5140,5140,5140,5140,0
20241007,163100,55116840,5140,5140,5140,5140,0
20241007,163000,55116840,5140,5140,5140,5140,0
20241007,162900,55116840,5140,5140,5140,5140,0
20241007,162800,55116840,5140,5140,5140,5140,0
20241007,162700,55116840,5140,5140,5140,5140,0
20241007,162600,55116840,5140,5140,5140,5140,0
20241007,162500,55116840,5140,5140,5140,5140,0
20241007,162400,55116840,5140,5140,5140,5140,0
20241007,162300,55116840,5140,5140,5140,5140,0
20241007,162200,55116840,5140,5140,5140,5140,0
20241007,162100,55116840,5140,5140,5140,5140,0
20241007,162000,55116840,5140,5140,5140,5140,0
20241007,161900,55116840,5140,5140,5140,5140,0
20241007,161800,55116840,5140,5140,5140,5140,0
20241007,161700,55116840,5140,5140,5140,5140,0
20241007,161600,55116840,5140,5140,5140,5140,0
20241007,161500,55116840,5140,5140,5140,5140,0
20241007,161400,55116840,5140,5140,5140,5140,0
20241007,161300,55116840,5140,5140,5140,5140,0
20241007,161200,55116840,5140,5140,5140,5140,0
20241007,161100,55116840,5140,5140,5140,5140,0
20241007,161000,55116840,5140,5140,5140,5140,0
20241007,160900,55116840,5140,5140,5140,5140,0
20241007,160800,55116840,5140,5140,5140,5140,0
20241007,160700,55116840,5140,5140,5140,5140,0
20241007,160600,55116840,5140,5140,5140,5140,0
20241007,160500,55116840,5140,5140,5140,5140,0
20241007,160400,55116840,5140,5140,5140,5140,0
20241007,160300,55116840,5140,5140,5140,5140,325
20241007,160200,55116840,5140,5140,5140,5140,0
20241007,160100,55116840,5140,5140,5140,5140,0
20241007,160000,55116840,5140,5140,5140,5140,0
20241007,155900,55116840,5140,5140,5140,5140,0
20241007,155800,55116840,5140,5140,5140,5140,0
20241007,155700,55116840,5140,5140,5140,5140,0
20241007,155600,55116840,5140,5140,5140,5140,0
20241007,155500,55116840,5140,5140,5140,5140,0
20241007,155400,55116840,5140,5140,5140,5140,0
20241007,155300,55116840,5140,5140,5140,5140,0
20241007,155200,55116840,5140,5140,5140,5140,0
20241007,155100,55116840,5140,5140,5140,5140,0
20241007,155000,55116840,5140,5140,5140,5140,0
20241007,154900,55116840,5140,5140,5140,5140,0
20241007,154800,55116840,5140,5140,5140,5140,0
20241007,154700,55116840,5140,5140,5140,5140,0
20241007,154600,55116840,5140,5140,5140,5140,0
20241007,154500,55116840,5140,5140,5140,5140,0
20241007,154400,55116840,5140,5140,5140,5140,0
20241007,154300,55116840,5140,5140,5140,5140,0
20241007,154200,55116840,5140,5140,5140,5140,0
20241007,154100,55116840,5140,5140,5140,5140,0
20241007,154000,55116840,5140,5140,5140,5140,0
20241007,153900,55116840,5140,5140,5140,5140,0
20241007,153800,55116840,5140,5140,5140,5140,0
20241007,153700,55116840,5140,5140,5140,5140,0
20241007,153600,55116840,5140,5140,5140,5140,0
20241007,153500,55116840,5140,5140,5140,5140,0
20241007,153400,55116840,5140,5140,5140,5140,0
20241007,153300,55116840,5140,5140,5140,5140,325
20241007,153200,55116840,5140,5140,5140,5140,0
20241007,153100,55116840,5140,5140,5140,5140,0
20241007,153000,55116840,5140,5140,5140,5140,325
20241007,152900,53446340,5130,5130,5130,5130,0
20241007,152800,53446340,5130,5130,5130,5130,0
20241007,152700,53446340,5130,5130,5130,5130,0
20241007,152600,53446340,5130,5130,5130,5130,0
20241007,152500,53446340,5130,5130,5130,5130,0
20241007,152400,53446340,5130,5130,5130,5130,0
20241007,152300,53446340,5130,5130,5130,5130,0
20241007,152200,53446340,5130,5130,5130,5130,0
20241007,152100,53446340,5130,5130,5130,5130,0
20241007,152000,53446340,5130,5130,5130,5130,0
20241007,151900,53446340,5130,5130,5130,5130,0
20241007,151800,53446340,5130,5130,5130,5130,0
20241007,151700,53446340,5130,5130,5130,5130,0
20241007,151600,53446340,5130,5130,5130,5130,0
20241007,151500,53446340,5130,5130,5130,5130,0
20241007,151400,53446340,5130,5130,5130,5130,0
20241007,151300,53446340,5130,5130,5130,5130,1
20241007,151200,53441210,5160,5160,5160,5160,0
20241007,151100,53441210,5160,5160,5160,5160,0
20241007,151000,53441210,5160,5160,5160,5160,0
20241007,150900,53441210,5160,5160,5160,5160,0
20241007,150800,53441210,5160,5160,5160,5160,0
20241007,150700,53441210,5160,5160,5160,5160,0
20241007,150600,53441210,5160,5160,5160,5160,0
20241007,150500,53441210,5160,5160,5160,5160,0
20241007,150400,53441210,5160,5160,5160,5160,0
20241007,150300,53441210,5160,5160,5160,5160,0
20241007,150200,53441210,5160,5160,5160,5160,0
20241007,150100,53441210,5160,5160,5160,5160,1
20241007,150000,53436050,5120,5120,5120,5120,0
20241007,145900,53436050,5120,5120,5120,5120,0
20241007,145800,53436050,5120,5120,5120,5120,0
20241007,145700,53436050,5120,5120,5120,5120,0
20241007,145600,53436050,5120,5120,5120,5120,0
20241007,145500,53436050,5120,5120,5120,5120,0
20241007,145400,53436050,5120,5120,5120,5120,0
20241007,145300,53436050,5120,5120,5120,5120,0
20241007,145200,53436050,5120,5120,5120,5120,0
20241007,145100,53436050,5120,5120,5120,5120,0
20241007,145000,53436050,5120,5120,5120,5120,0
20241007,144900,53436050,5120,5120,5120,5120,0
20241007,144800,53436050,5120,5120,5120,5120,0
20241007,144700,53436050,5120,5120,5120,5120,0
20241007,144600,53436050,5120,5120,5120,5120,0
20241007,144500,53436050,5120,5120,5120,5120,0
20241007,144400,53436050,5120,5120,5120,5120,0
20241007,144300,53436050,5120,5120,5120,5120,0
20241007,144200,53436050,5120,5120,5120,5120,0
20241007,144100,53436050,5120,5120,5120,5120,0
20241007,144000,53436050,5120,5120,5120,5120,0
20241007,143900,53436050,5120,5120,5120,5120,0
20241007,143800,53436050,5120,5120,5120,5120,0
20241007,143700,53436050,5120,5120,5120,5120,0
20241007,143600,53436050,5120,5120,5120,5120,0
20241007,143500,53436050,5120,5120,5120,5120,0
20241007,143400,53436050,5120,5120,5120,5120,0
20241007,143300,53436050,5120,5120,5120,5120,0
20241007,143200,53436050,5120,5120,5120,5120,0
20241007,143100,53436050,5120,5120,5120,5120,0
20241007,143000,53436050,5120,5120,5120,5120,0
20241007,142900,53436050,5120,5120,5120,5120,0
20241007,142800,53436050,5120,5120,5120,5120,0
20241007,142700,53436050,5120,5120,5120,5120,0
20241007,142600,53436050,5120,5120,5120,5120,0
20241007,142500,53436050,5120,5120,5120,5120,0
20241007,142400,53436050,5120,5120,5120,5120,0
20241007,142300,53436050,5120,5120,5120,5120,0
20241007,142200,53436050,5120,5120,5120,5120,0
20241007,142100,53436050,5120,5130,5130,5120,55
20241007,142000,53154410,5140,5140,5140,5140,0
20241007,141900,53154410,5140,5140,5140,5140,0
20241007,141800,53154410,5140,5140,5140,5140,0
20241007,141700,53154410,5140,5140,5140,5140,0
20241007,141600,53154410,5140,5140,5140,5140,0
20241007,141500,53154410,5140,5140,5140,5140,0
20241007,141400,53154410,5140,5140,5140,5140,35
20241007,141300,52974510,5180,5180,5180,5180,0
20241007,141200,52974510,5180,5180,5180,5180,0
20241007,141100,52974510,5180,5180,5180,5180,0
20241007,141000,52974510,5180,5180,5180,5180,0
20241007,140900,52974510,5180,5140,5180,5140,10
20241007,140800,52922910,5120,5120,5120,5120,0
20241007,140700,52922910,5120,5130,5130,5120,5
20241007,140600,52897270,5130,5130,5130,5130,0
20241007,140500,52897270,5130,5130,5130,5130,0
20241007,140400,52897270,5130,5130,5130,5130,0
20241007,140300,52897270,5130,5130,5130,5130,0
20241007,140200,52897270,5130,5130,5130,5130,0
20241007,140100,52897270,5130,5130,5130,5130,0
20241007,140000,52897270,5130,5130,5130,5130,0
20241007,135900,52897270,5130,5130,5130,5130,0
20241007,135800,52897270,5130,5130,5130,5130,0
20241007,135700,52897270,5130,5130,5130,5130,15
20241007,135600,52820320,5130,5130,5130,5130,0
20241007,135500,52820320,5130,5130,5130,5130,0
20241007,135400,52820320,5130,5130,5130,5130,0
20241007,135300,52820320,5130,5130,5130,5130,0
20241007,135200,52820320,5130,5130,5130,5130,0
20241007,135100,52820320,5130,5130,5130,5130,5
20241007,135000,52794670,5120,5120,5120,5120,0
20241007,134900,52794670,5120,5120,5120,5120,0
20241007,134800,52794670,5120,5120,5120,5120,0
20241007,134700,52794670,5120,5120,5120,5120,0
20241007,134600,52794670,5120,5120,5120,5120,0
20241007,134500,52794670,5120,5120,5120,5120,0
20241007,134400,52794670,5120,5120,5120,5120,0
20241007,134300,52794670,5120,5120,5120,5120,0
20241007,134200,52794670,5120,5120,5120,5120,30
20241007,134100,52641070,5100,5100,5100,5100,2286
20241007,134000,40982470,5100,5120,5120,5100,2107
20241007,133900,30217210,5130,5130,5130,5130,125
20241007,133800,29575960,5130,5140,5140,5130,4177
20241007,133700,8106430,5150,5150,5150,5150,0
20241007,133600,8106430,5150,5150,5150,5150,0
20241007,133500,8106430,5150,5150,5150,5150,0
20241007,133400,8106430,5150,5150,5150,5150,0
20241007,133300,8106430,5150,5150,5150,5150,78
20241007,133200,7704730,5140,5140,5140,5140,0
20241007,133100,7704730,5140,5140,5140,5140,30
20241007,133000,7550530,5140,5140,5140,5140,0
20241007,132900,7550530,5140,5140,5140,5140,0
20241007,132800,7550530,5140,5140,5140,5140,200
20241007,132700,6522530,5140,5140,5140,5140,15
20241007,132600,6445430,5140,5140,5140,5140,5
20241007,132500,6419730,5150,5150,5150,5150,0
20241007,132400,6419730,5150,5150,5150,5150,0
20241007,132300,6419730,5150,5150,5150,5150,0
20241007,132200,6419730,5150,5150,5150,5150,0
20241007,132100,6419730,5150,5150,5150,5150,10
20241007,132000,6368230,5140,5140,5140,5140,0
20241007,131900,6368230,5140,5140,5140,5140,0
20241007,131800,6368230,5140,5140,5140,5140,0
20241007,131700,6368230,5140,5140,5140,5140,0
20241007,131600,6368230,5140,5140,5140,5140,4
20241007,131500,6347670,5150,5150,5150,5150,0
20241007,131400,6347670,5150,5150,5150,5150,0
20241007,131300,6347670,5150,5150,5150,5150,10
20241007,131200,6296170,5140,5140,5140,5140,0
20241007,131100,6296170,5140,5140,5140,5140,33
20241007,131000,6126550,5140,5140,5140,5140,0
20241007,130900,6126550,5140,5140,5140,5140,5
20241007,130800,6100850,5140,5140,5140,5140,0
20241007,130700,6100850,5140,5140,5140,5140,0
20241007,130600,6100850,5140,5140,5140,5140,5
20241007,130500,6075150,5150,5150,5150,5150,0
20241007,130400,6075150,5150,5150,5150,5150,0
20241007,130300,6075150,5150,5150,5150,5150,73
20241007,130200,5699200,5140,5140,5140,5140,0
20241007,130100,5699200,5140,5140,5140,5140,27
20241007,130000,5560420,5140,5140,5140,5140,0
20241007,125900,5560420,5140,5140,5140,5140,0
20241007,125800,5560420,5140,5140,5140,5140,0
20241007,125700,5560420,5140,5140,5140,5140,0
20241007,125600,5560420,5140,5140,5140,5140,0
20241007,125500,5560420,5140,5140,5140,5140,0
20241007,125400,5560420,5140,5140,5140,5140,0
20241007,125300,5560420,5140,5140,5140,5140,0
20241007,125200,5560420,5140,5140,5140,5140,0
20241007,125100,5560420,5140,5140,5140,5140,31
20241007,125000,5401080,5150,5150,5150,5150,0
20241007,124900,5401080,5150,5150,5150,5150,0
20241007,124800,5401080,5150,5150,5150,5150,0
20241007,124700,5401080,5150,5150,5150,5150,0
20241007,124600,5401080,5150,5150,5150,5150,0
20241007,124500,5401080,5150,5150,5150,5150,10
20241007,124400,5349580,5140,5140,5140,5140,0
20241007,124300,5349580,5140,5140,5140,5140,0
20241007,124200,5349580,5140,5140,5140,5140,0
20241007,124100,5349580,5140,5140,5140,5140,30
20241007,124000,5195380,5140,5140,5140,5140,0
20241007,123900,5195380,5140,5140,5140,5140,0
20241007,123800,5195380,5140,5140,5140,5140,0
20241007,123700,5195380,5140,5140,5140,5140,0
20241007,123600,5195380,5140,5140,5140,5140,519
20241007,123500,2527720,5150,5150,5150,5150,0
20241007,123400,2527720,5150,5150,5150,5150,0
20241007,123300,2527720,5150,5150,5150,5150,0
20241007,123200,2527720,5150,5150,5150,5150,0
20241007,123100,2527720,5150,5150,5150,5150,0
20241007,123000,2527720,5150,5150,5150,5150,0
20241007,122900,2527720,5150,5150,5150,5150,0
20241007,122800,2527720,5150,5150,5150,5150,0
20241007,122700,2527720,5150,5150,5150,5150,0
20241007,122600,2527720,5150,5150,5150,5150,0
20241007,122500,2527720,5150,5150,5150,5150,0
20241007,122400,2527720,5150,5150,5150,5150,0
20241007,122300,2527720,5150,5150,5150,5150,0
20241007,122200,2527720,5150,5150,5150,5150,0
20241007,122100,2527720,5150,5150,5150,5150,0
20241007,122000,2527720,5150,5150,5150,5150,0
20241007,121900,2527720,5150,5150,5150,5150,0
20241007,121800,2527720,5150,5150,5150,5150,0
20241007,121700,2527720,5150,5150,5150,5150,0
20241007,121600,2527720,5150,5150,5150,5150,0
20241007,121500,2527720,5150,5150,5150,5150,0
20241007,121400,2527720,5150,5150,5150,5150,0
20241007,121300,2527720,5150,5150,5150,5150,0
20241007,121200,2527720,5150,5150,5150,5150,0
20241007,121100,2527720,5150,5150,5150,5150,0
20241007,121000,2527720,5150,5150,5150,5150,0
20241007,120900,2527720,5150,5150,5150,5150,0
20241007,120800,2527720,5150,5150,5150,5150,0
20241007,120700,2527720,5150,5150,5150,5150,0
20241007,120600,2527720,5150,5150,5150,5150,0
20241007,120500,2527720,5150,5150,5150,5150,0
20241007,120400,2527720,5150,5150,5150,5150,0
20241007,120300,2527720,5150,5150,5150,5150,0
20241007,120200,2527720,5150,5150,5150,5150,0
20241007,120100,2527720,5150,5150,5150,5150,0
20241007,120000,2527720,5150,5150,5150,5150,0
20241007,115900,2527720,5150,5150,5150,5150,0
20241007,115800,2527720,5150,5150,5150,5150,0
20241007,115700,2527720,5150,5150,5150,5150,0
20241007,115600,2527720,5150,5150,5150,5150,0
20241007,115500,2527720,5150,5150,5150,5150,0
20241007,115400,2527720,5150,5150,5150,5150,0
20241007,115300,2527720,5150,5150,5150,5150,0
20241007,115200,2527720,5150,5150,5150,5150,0
20241007,115100,2527720,5150,5150,5150,5150,0
20241007,115000,2527720,5150,5150,5150,5150,0
20241007,114900,2527720,5150,5150,5150,5150,0
20241007,114800,2527720,5150,5150,5150,5150,0
20241007,114700,2527720,5150,5150,5150,5150,0
20241007,114600,2527720,5150,5150,5150,5150,0
20241007,114500,2527720,5150,5150,5150,5150,143
20241007,114400,1791270,5150,5150,5150,5150,0
20241007,114300,1791270,5150,5150,5150,5150,0
20241007,114200,1791270,5150,5150,5150,5150,0
20241007,114100,1791270,5150,5150,5150,5150,0
20241007,114000,1791270,5150,5150,5150,5150,0
20241007,113900,1791270,5150,5150,5150,5150,0
20241007,113800,1791270,5150,5150,5150,5150,0
20241007,113700,1791270,5150,5150,5150,5150,0
20241007,113600,1791270,5150,5150,5150,5150,0
20241007,113500,1791270,5150,5150,5150,5150,0
20241007,113400,1791270,5150,5150,5150,5150,0
20241007,113300,1791270,5150,5150,5150,5150,0
20241007,113200,1791270,5150,5150,5150,5150,0
20241007,113100,1791270,5150,5150,5150,5150,0
20241007,113000,1791270,5150,5150,5150,5150,0
20241007,112900,1791270,5150,5150,5150,5150,0
20241007,112800,1791270,5150,5150,5150,5150,0
20241007,112700,1791270,5150,5150,5150,5150,0
20241007,112600,1791270,5150,5150,5150,5150,0
20241007,112500,1791270,5150,5150,5150,5150,0
20241007,112400,1791270,5150,5150,5150,5150,0
20241007,112300,1791270,5150,5150,5150,5150,0
20241007,112200,1791270,5150,5150,5150,5150,0
20241007,112100,1791270,5150,5150,5150,5150,0
20241007,112000,1791270,5150,5150,5150,5150,0
20241007,111900,1791270,5150,5150,5150,5150,0
20241007,111800,1791270,5150,5150,5150,5150,0
20241007,111700,1791270,5150,5150,5150,5150,0
20241007,111600,1791270,5150,5150,5150,5150,0
20241007,111500,1791270,5150,5150,5150,5150,0
20241007,111400,1791270,5150,5150,5150,5150,0
20241007,111300,1791270,5150,5150,5150,5150,0
20241007,111200,1791270,5150,5150,5150,5150,0
20241007,111100,1791270,5150,5150,5150,5150,7
20241007,111000,1755220,5150,5150,5150,5150,0
20241007,110900,1755220,5150,5150,5150,5150,0
20241007,110800,1755220,5150,5150,5150,5150,0
20241007,110700,1755220,5150,5150,5150,5150,0
20241007,110600,1755220,5150,5150,5150,5150,0
20241007,110500,1755220,5150,5150,5150,5150,0
20241007,110400,1755220,5150,5150,5150,5150,0
20241007,110300,1755220,5150,5150,5150,5150,0
20241007,110200,1755220,5150,5150,5150,5150,0
20241007,110100,1755220,5150,5150,5150,5150,30
20241007,110000,1600720,5150,5150,5150,5150,0
20241007,105900,1600720,5150,5150,5150,5150,0
20241007,105800,1600720,5150,5150,5150,5150,0
20241007,105700,1600720,5150,5150,5150,5150,0
20241007,105600,1600720,5150,5150,5150,5150,0
20241007,105500,1600720,5150,5150,5150,5150,0
20241007,105400,1600720,5150,5150,5150,5150,0
20241007,105300,1600720,5150,5150,5150,5150,0
20241007,105200,1600720,5150,5150,5150,5150,0
20241007,105100,1600720,5150,5150,5150,5150,30
20241007,105000,1446220,5150,5150,5150,5150,0
20241007,104900,1446220,5150,5150,5150,5150,0
20241007,104800,1446220,5150,5150,5150,5150,0
20241007,104700,1446220,5150,5150,5150,5150,0
20241007,104600,1446220,5150,5150,5150,5150,0
20241007,104500,1446220,5150,5150,5150,5150,0
20241007,104400,1446220,5150,5150,5150,5150,0
20241007,104300,1446220,5150,5150,5150,5150,0
20241007,104200,1446220,5150,5150,5150,5150,0
20241007,104100,1446220,5150,5150,5150,5150,0
20241007,104000,1446220,5150,5150,5150,5150,0
20241007,103900,1446220,5150,5150,5150,5150,0
20241007,103800,1446220,5150,5150,5150,5150,0
20241007,103700,1446220,5150,5150,5150,5150,0
20241007,103600,1446220,5150,5150,5150,5150,0
20241007,103500,1446220,5150,5150,5150,5150,33
20241007,103400,1276270,5150,5150,5150,5150,0
20241007,103300,1276270,5150,5150,5150,5150,0
20241007,103200,1276270,5150,5150,5150,5150,0
20241007,103100,1276270,5150,5150,5150,5150,0
20241007,103000,1276270,5150,5150,5150,5150,0
20241007,102900,1276270,5150,5150,5150,5150,0
20241007,102800,1276270,5150,5150,5150,5150,0
20241007,102700,1276270,5150,5150,5150,5150,0
20241007,102600,1276270,5150,5150,5150,5150,10
20241007,102500,1224770,5150,5150,5150,5150,22
20241007,102400,1111470,5150,5150,5150,5150,0
20241007,102300,1111470,5150,5150,5150,5150,0
20241007,102200,1111470,5150,5150,5150,5150,0
20241007,102100,1111470,5150,5150,5150,5150,0
20241007,102000,1111470,5150,5150,5150,5150,0
20241007,101900,1111470,5150,5150,5150,5150,0
20241007,101800,1111470,5150,5150,5150,5150,0
20241007,101700,1111470,5150,5150,5150,5150,0
20241007,101600,1111470,5150,5150,5150,5150,0
20241007,101500,1111470,5150,5140,5150,5140,27
20241007,101400,972440,5140,5140,5140,5140,10
20241007,101300,921040,5140,5140,5140,5140,0
20241007,101200,921040,5140,5140,5140,5140,0
20241007,101100,921040,5140,5140,5140,5140,18
20241007,101000,828520,5140,5140,5140,5140,0
20241007,100900,828520,5140,5140,5140,5140,0
20241007,100800,828520,5140,5140,5140,5140,0
20241007,100700,828520,5140,5140,5140,5140,1
20241007,100600,823380,5140,5140,5140,5140,0
20241007,100500,823380,5140,5140,5140,5140,0
20241007,100400,823380,5140,5140,5140,5140,0
20241007,100300,823380,5140,5140,5140,5140,0
20241007,100200,823380,5140,5140,5140,5140,0
20241007,100100,823380,5140,5140,5140,5140,55
20241007,100000,540680,5160,5160,5160,5160,0
20241007,095900,540680,5160,5160,5160,5160,0
20241007,095800,540680,5160,5160,5160,5160,0
20241007,095700,540680,5160,5160,5160,5160,0
20241007,095600,540680,5160,5160,5160,5160,0
20241007,095500,540680,5160,5160,5160,5160,0
20241007,095400,540680,5160,5160,5160,5160,0
20241007,095300,540680,5160,5160,5160,5160,0
20241007,095200,540680,5160,5160,5160,5160,0
20241007,095100,540680,5160,5160,5160,5160,1
20241007,095000,535520,5160,5160,5160,5160,0
20241007,094900,535520,5160,5160,5160,5160,0
20241007,094800,535520,5160,5160,5160,5160,0
20241007,094700,535520,5160,5160,5160,5160,3
20241007,094600,520040,5160,5160,5160,5160,1
20241007,094500,514880,5160,5160,5160,5160,0
20241007,094400,514880,5160,5160,5160,5160,0
20241007,094300,514880,5160,5160,5160,5160,0
20241007,094200,514880,5160,5160,5160,5160,0
20241007,094100,514880,5160,5160,5160,5160,0
20241007,094000,514880,5160,5160,5160,5160,0
20241007,093900,514880,5160,5150,5160,5150,14
20241007,093800,442760,5150,5150,5150,5150,0
20241007,093700,442760,5150,5150,5150,5150,0
20241007,093600,442760,5150,5150,5150,5150,0
20241007,093500,442760,5150,5150,5150,5150,5
20241007,093400,417010,5140,5140,5140,5140,0
20241007,093300,417010,5140,5140,5140,5140,0
20241007,093200,417010,5140,5140,5140,5140,0
20241007,093100,417010,5140,5140,5140,5140,45
20241007,093000,185710,5150,5150,5150,5150,0
20241007,092900,185710,5150,5150,5150,5150,0
20241007,092800,185710,5150,5150,5150,5150,0
20241007,092700,185710,5150,5150,5150,5150,0
20241007,092600,185710,5150,5150,5150,5150,0
20241007,092500,185710,5150,5150,5150,5150,0
20241007,092400,185710,5150,5150,5150,5150,0
20241007,092300,185710,5150,5150,5150,5150,0
20241007,092200,185710,5150,5150,5150,5150,0
20241007,092100,185710,5150,5150,5150,5150,13
20241007,092000,118760,5160,5160,5160,5160,0
20241007,091900,118760,5160,5160,5160,5160,0
20241007,091800,118760,5160,5160,5160,5160,0
20241007,091700,118760,5160,5160,5160,5160,0
20241007,091600,118760,5160,5160,5160,5160,0
20241007,091500,118760,5160,5160,5160,5160,0
20241007,091400,118760,5160,5160,5160,5160,0
20241007,091300,118760,5160,5160,5160,5160,0
20241007,091200,118760,5160,5160,5160,5160,0
20241007,091100,118760,5160,5160,5160,5160,21
20241007,091000,10400,5200,5200,5200,5200,0
20241007,090900,10400,5200,5200,5200,5200,0
20241007,090800,10400,5200,5200,5200,5200,0
20241007,090700,10400,5200,5200,5200,5200,0
20241007,090600,10400,5200,5200,5200,5200,0
20241007,090500,10400,5200,5200,5200,5200,0
20241007,090400,10400,5200,5200,5200,5200,0
20241007,090300,10400,5200,5200,5200,5200,0
20241007,090200,10400,5200,5200,5200,5200,0
20241007,090100,10400,5200,5200,5200,5200,0
20241007,090000,10400,5200,5200,5200,5200,2