KissMeData/005720/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184700,176142400,4550,4550,4550,4550,655
20241007,184600,176142400,4550,4550,4550,4550,0
20241007,184500,176142400,4550,4550,4550,4550,0
20241007,184400,176142400,4550,4550,4550,4550,0
20241007,184300,176142400,4550,4550,4550,4550,0
20241007,184200,176142400,4550,4550,4550,4550,0
20241007,184100,176142400,4550,4550,4550,4550,0
20241007,184000,176142400,4550,4550,4550,4550,0
20241007,183900,176142400,4550,4550,4550,4550,0
20241007,183800,176142400,4550,4550,4550,4550,0
20241007,183700,176142400,4550,4550,4550,4550,0
20241007,183600,176142400,4550,4550,4550,4550,0
20241007,183500,176142400,4550,4550,4550,4550,0
20241007,183400,176142400,4550,4550,4550,4550,0
20241007,183300,176142400,4550,4550,4550,4550,0
20241007,183200,176142400,4550,4550,4550,4550,0
20241007,183100,176142400,4550,4550,4550,4550,0
20241007,183000,176142400,4550,4550,4550,4550,0
20241007,182900,176142400,4550,4550,4550,4550,0
20241007,182800,176142400,4550,4550,4550,4550,0
20241007,182700,176142400,4550,4550,4550,4550,0
20241007,182600,176142400,4550,4550,4550,4550,0
20241007,182500,176142400,4550,4550,4550,4550,0
20241007,182400,176142400,4550,4550,4550,4550,0
20241007,182300,176142400,4550,4550,4550,4550,0
20241007,182200,176142400,4550,4550,4550,4550,0
20241007,182100,176142400,4550,4550,4550,4550,0
20241007,182000,176142400,4550,4550,4550,4550,0
20241007,181900,176142400,4550,4550,4550,4550,0
20241007,181800,176142400,4550,4550,4550,4550,0
20241007,181700,176142400,4550,4550,4550,4550,655
20241007,181600,176142400,4550,4550,4550,4550,0
20241007,181500,176142400,4550,4550,4550,4550,0
20241007,181400,176142400,4550,4550,4550,4550,0
20241007,181300,176142400,4550,4550,4550,4550,0
20241007,181200,176142400,4550,4550,4550,4550,0
20241007,181100,176142400,4550,4550,4550,4550,0
20241007,181000,176142400,4550,4550,4550,4550,0
20241007,180900,176142400,4550,4550,4550,4550,0
20241007,180800,176142400,4550,4550,4550,4550,0
20241007,180700,176142400,4550,4550,4550,4550,0
20241007,180600,176142400,4550,4550,4550,4550,0
20241007,180500,176142400,4550,4550,4550,4550,0
20241007,180400,176142400,4550,4550,4550,4550,0
20241007,180300,176142400,4550,4550,4550,4550,0
20241007,180200,176142400,4550,4550,4550,4550,0
20241007,180100,176142400,4550,4550,4550,4550,0
20241007,180000,176142400,4550,4550,4550,4550,0
20241007,175900,176142400,4550,4550,4550,4550,0
20241007,175800,176142400,4550,4550,4550,4550,0
20241007,175700,176142400,4550,4550,4550,4550,0
20241007,175600,176142400,4550,4550,4550,4550,0
20241007,175500,176142400,4550,4550,4550,4550,0
20241007,175400,176142400,4550,4550,4550,4550,0
20241007,175300,176142400,4550,4550,4550,4550,0
20241007,175200,176142400,4550,4550,4550,4550,0
20241007,175100,176142400,4550,4550,4550,4550,0
20241007,175000,176142400,4550,4550,4550,4550,0
20241007,174900,176142400,4550,4550,4550,4550,0
20241007,174800,176142400,4550,4550,4550,4550,0
20241007,174700,176142400,4550,4550,4550,4550,655
20241007,174600,176142400,4550,4550,4550,4550,0
20241007,174500,176142400,4550,4550,4550,4550,0
20241007,174400,176142400,4550,4550,4550,4550,0
20241007,174300,176142400,4550,4550,4550,4550,0
20241007,174200,176142400,4550,4550,4550,4550,0
20241007,174100,176142400,4550,4550,4550,4550,0
20241007,174000,176142400,4550,4550,4550,4550,0
20241007,173900,176142400,4550,4550,4550,4550,0
20241007,173800,176142400,4550,4550,4550,4550,0
20241007,173700,176142400,4550,4550,4550,4550,0
20241007,173600,176142400,4550,4550,4550,4550,0
20241007,173500,176142400,4550,4550,4550,4550,0
20241007,173400,176142400,4550,4550,4550,4550,0
20241007,173300,176142400,4550,4550,4550,4550,0
20241007,173200,176142400,4550,4550,4550,4550,0
20241007,173100,176142400,4550,4550,4550,4550,0
20241007,173000,176142400,4550,4550,4550,4550,0
20241007,172900,176142400,4550,4550,4550,4550,0
20241007,172800,176142400,4550,4550,4550,4550,0
20241007,172700,176142400,4550,4550,4550,4550,0
20241007,172600,176142400,4550,4550,4550,4550,0
20241007,172500,176142400,4550,4550,4550,4550,0
20241007,172400,176142400,4550,4550,4550,4550,0
20241007,172300,176142400,4550,4550,4550,4550,0
20241007,172200,176142400,4550,4550,4550,4550,0
20241007,172100,176142400,4550,4550,4550,4550,0
20241007,172000,176142400,4550,4550,4550,4550,0
20241007,171900,176142400,4550,4550,4550,4550,0
20241007,171800,176142400,4550,4550,4550,4550,0
20241007,171700,176142400,4550,4550,4550,4550,655
20241007,171600,176142400,4550,4550,4550,4550,0
20241007,171500,176142400,4550,4550,4550,4550,0
20241007,171400,176142400,4550,4550,4550,4550,0
20241007,171300,176142400,4550,4550,4550,4550,0
20241007,171200,176142400,4550,4550,4550,4550,0
20241007,171100,176142400,4550,4550,4550,4550,0
20241007,171000,176142400,4550,4550,4550,4550,0
20241007,170900,176142400,4550,4550,4550,4550,0
20241007,170800,176142400,4550,4550,4550,4550,0
20241007,170700,176142400,4550,4550,4550,4550,0
20241007,170600,176142400,4550,4550,4550,4550,0
20241007,170500,176142400,4550,4550,4550,4550,0
20241007,170400,176142400,4550,4550,4550,4550,0
20241007,170300,176142400,4550,4550,4550,4550,0
20241007,170200,176142400,4550,4550,4550,4550,0
20241007,170100,176142400,4550,4550,4550,4550,0
20241007,170000,176142400,4550,4550,4550,4550,0
20241007,165900,176142400,4550,4550,4550,4550,0
20241007,165800,176142400,4550,4550,4550,4550,0
20241007,165700,176142400,4550,4550,4550,4550,0
20241007,165600,176142400,4550,4550,4550,4550,0
20241007,165500,176142400,4550,4550,4550,4550,0
20241007,165400,176142400,4550,4550,4550,4550,0
20241007,165300,176142400,4550,4550,4550,4550,0
20241007,165200,176142400,4550,4550,4550,4550,0
20241007,165100,176142400,4550,4550,4550,4550,0
20241007,165000,176142400,4550,4550,4550,4550,0
20241007,164900,176142400,4550,4550,4550,4550,0
20241007,164800,176142400,4550,4550,4550,4550,0
20241007,164700,176142400,4550,4550,4550,4550,655
20241007,164600,176142400,4550,4550,4550,4550,0
20241007,164500,176142400,4550,4550,4550,4550,0
20241007,164400,176142400,4550,4550,4550,4550,0
20241007,164300,176142400,4550,4550,4550,4550,0
20241007,164200,176142400,4550,4550,4550,4550,0
20241007,164100,176142400,4550,4550,4550,4550,0
20241007,164000,176142400,4550,4550,4550,4550,0
20241007,163900,176142400,4550,4550,4550,4550,0
20241007,163800,176142400,4550,4550,4550,4550,0
20241007,163700,176142400,4550,4550,4550,4550,0
20241007,163600,176142400,4550,4550,4550,4550,0
20241007,163500,176142400,4550,4550,4550,4550,0
20241007,163400,176142400,4550,4550,4550,4550,0
20241007,163300,176142400,4550,4550,4550,4550,0
20241007,163200,176142400,4550,4550,4550,4550,0
20241007,163100,176142400,4550,4550,4550,4550,0
20241007,163000,176142400,4550,4550,4550,4550,0
20241007,162900,176142400,4550,4550,4550,4550,0
20241007,162800,176142400,4550,4550,4550,4550,0
20241007,162700,176142400,4550,4550,4550,4550,0
20241007,162600,176142400,4550,4550,4550,4550,0
20241007,162500,176142400,4550,4550,4550,4550,0
20241007,162400,176142400,4550,4550,4550,4550,0
20241007,162300,176142400,4550,4550,4550,4550,0
20241007,162200,176142400,4550,4550,4550,4550,0
20241007,162100,176142400,4550,4550,4550,4550,0
20241007,162000,176142400,4550,4550,4550,4550,0
20241007,161900,176142400,4550,4550,4550,4550,0
20241007,161800,176142400,4550,4550,4550,4550,0
20241007,161700,176142400,4550,4550,4550,4550,655
20241007,161600,176142400,4550,4550,4550,4550,0
20241007,161500,176142400,4550,4550,4550,4550,0
20241007,161400,176142400,4550,4550,4550,4550,0
20241007,161300,176142400,4550,4550,4550,4550,0
20241007,161200,176142400,4550,4550,4550,4550,0
20241007,161100,176142400,4550,4550,4550,4550,0
20241007,161000,176142400,4550,4550,4550,4550,0
20241007,160900,176142400,4550,4550,4550,4550,0
20241007,160800,176142400,4550,4550,4550,4550,0
20241007,160700,176142400,4550,4550,4550,4550,0
20241007,160600,176142400,4550,4550,4550,4550,0
20241007,160500,176142400,4550,4550,4550,4550,0
20241007,160400,176142400,4550,4550,4550,4550,0
20241007,160300,176142400,4550,4550,4550,4550,0
20241007,160200,176142400,4550,4550,4550,4550,0
20241007,160100,176142400,4550,4550,4550,4550,0
20241007,160000,176142400,4550,4550,4550,4550,0
20241007,155900,176142400,4550,4550,4550,4550,0
20241007,155800,176142400,4550,4550,4550,4550,0
20241007,155700,176142400,4550,4550,4550,4550,0
20241007,155600,176142400,4550,4550,4550,4550,0
20241007,155500,176142400,4550,4550,4550,4550,0
20241007,155400,176142400,4550,4550,4550,4550,0
20241007,155300,176142400,4550,4550,4550,4550,0
20241007,155200,176142400,4550,4550,4550,4550,0
20241007,155100,176142400,4550,4550,4550,4550,0
20241007,155000,176142400,4550,4550,4550,4550,0
20241007,154900,176142400,4550,4550,4550,4550,0
20241007,154800,176142400,4550,4550,4550,4550,0
20241007,154700,176142400,4550,4550,4550,4550,655
20241007,154600,176142400,4550,4550,4550,4550,0
20241007,154500,176142400,4550,4550,4550,4550,0
20241007,154400,176142400,4550,4550,4550,4550,0
20241007,154300,176142400,4550,4550,4550,4550,0
20241007,154200,176142400,4550,4550,4550,4550,0
20241007,154100,176142400,4550,4550,4550,4550,0
20241007,154000,176142400,4550,4550,4550,4550,0
20241007,153900,176142400,4550,4550,4550,4550,0
20241007,153800,176142400,4550,4550,4550,4550,0
20241007,153700,176142400,4550,4550,4550,4550,0
20241007,153600,176142400,4550,4550,4550,4550,0
20241007,153500,176142400,4550,4550,4550,4550,0
20241007,153400,176142400,4550,4550,4550,4550,0
20241007,153300,176142400,4550,4550,4550,4550,0
20241007,153200,176142400,4550,4550,4550,4550,0
20241007,153100,176142400,4550,4550,4550,4550,0
20241007,153000,176142400,4550,4550,4550,4550,655
20241007,152900,173162150,4560,4560,4560,4560,0
20241007,152800,173162150,4560,4560,4560,4560,0
20241007,152700,173162150,4560,4560,4560,4560,0
20241007,152600,173162150,4560,4560,4560,4560,0
20241007,152500,173162150,4560,4560,4560,4560,0
20241007,152400,173162150,4560,4560,4560,4560,0
20241007,152300,173162150,4560,4560,4560,4560,0
20241007,152200,173162150,4560,4560,4560,4560,0
20241007,152100,173162150,4560,4560,4560,4560,0
20241007,152000,173162150,4560,4560,4560,4560,0
20241007,151900,173162150,4560,4560,4560,4560,205
20241007,151800,172227350,4560,4560,4560,4560,0
20241007,151700,172227350,4560,4560,4560,4560,2
20241007,151600,172218230,4560,4560,4560,4560,619
20241007,151500,169395590,4550,4550,4550,4550,0
20241007,151400,169395590,4550,4550,4550,4550,0
20241007,151300,169395590,4550,4550,4550,4550,48
20241007,151200,169177190,4555,4555,4555,4555,7
20241007,151100,169145305,4555,4555,4555,4555,62
20241007,151000,168862895,4550,4550,4550,4550,0
20241007,150900,168862895,4550,4550,4550,4550,0
20241007,150800,168862895,4550,4550,4550,4550,0
20241007,150700,168862895,4550,4550,4550,4550,0
20241007,150600,168862895,4550,4550,4550,4550,0
20241007,150500,168862895,4550,4550,4550,4550,151
20241007,150400,168175845,4545,4545,4545,4545,0
20241007,150300,168175845,4545,4545,4545,4545,0
20241007,150200,168175845,4545,4545,4545,4545,0
20241007,150100,168175845,4545,4545,4545,4545,0
20241007,150000,168175845,4545,4545,4545,4545,15
20241007,145900,168107670,4545,4545,4545,4545,1
20241007,145800,168103125,4545,4545,4545,4545,1
20241007,145700,168098580,4545,4545,4545,4545,0
20241007,145600,168098580,4545,4545,4545,4545,0
20241007,145500,168098580,4545,4545,4545,4545,0
20241007,145400,168098580,4545,4545,4545,4545,0
20241007,145300,168098580,4545,4545,4545,4545,0
20241007,145200,168098580,4545,4545,4545,4545,0
20241007,145100,168098580,4545,4545,4545,4545,0
20241007,145000,168098580,4545,4545,4545,4545,0
20241007,144900,168098580,4545,4545,4545,4545,0
20241007,144800,168098580,4545,4545,4545,4545,0
20241007,144700,168098580,4545,4545,4545,4545,0
20241007,144600,168098580,4545,4545,4545,4545,0
20241007,144500,168098580,4545,4545,4545,4545,0
20241007,144400,168098580,4545,4545,4545,4545,0
20241007,144300,168098580,4545,4545,4545,4545,0
20241007,144200,168098580,4545,4545,4545,4545,0
20241007,144100,168098580,4545,4545,4545,4545,0
20241007,144000,168098580,4545,4545,4545,4545,0
20241007,143900,168098580,4545,4545,4545,4545,0
20241007,143800,168098580,4545,4545,4545,4545,0
20241007,143700,168098580,4545,4545,4545,4545,1
20241007,143600,168094035,4545,4545,4545,4545,1
20241007,143500,168089490,4545,4545,4545,4545,0
20241007,143400,168089490,4545,4545,4545,4545,1
20241007,143300,168084945,4545,4545,4545,4545,1
20241007,143200,168080400,4550,4550,4550,4550,229
20241007,143100,167038450,4540,4540,4540,4540,0
20241007,143000,167038450,4540,4540,4540,4540,0
20241007,142900,167038450,4540,4540,4540,4540,0
20241007,142800,167038450,4540,4540,4540,4540,50
20241007,142700,166811450,4540,4540,4540,4540,0
20241007,142600,166811450,4540,4540,4540,4540,0
20241007,142500,166811450,4540,4540,4540,4540,0
20241007,142400,166811450,4540,4540,4540,4540,0
20241007,142300,166811450,4540,4540,4540,4540,0
20241007,142200,166811450,4540,4540,4540,4540,0
20241007,142100,166811450,4540,4540,4540,4540,0
20241007,142000,166811450,4540,4540,4540,4540,0
20241007,141900,166811450,4540,4540,4540,4540,0
20241007,141800,166811450,4540,4540,4540,4540,0
20241007,141700,166811450,4540,4540,4540,4540,1
20241007,141600,166806910,4540,4540,4540,4540,0
20241007,141500,166806910,4540,4540,4540,4540,0
20241007,141400,166806910,4540,4540,4540,4540,1
20241007,141300,166802370,4540,4540,4540,4540,0
20241007,141200,166802370,4540,4540,4540,4540,2
20241007,141100,166793290,4540,4545,4545,4540,9
20241007,141000,166752390,4545,4545,4545,4545,22
20241007,140900,166652400,4540,4555,4570,4540,1002
20241007,140800,162093065,4555,4555,4555,4555,0
20241007,140700,162093065,4555,4550,4555,4550,19
20241007,140600,162006530,4550,4545,4550,4545,467
20241007,140500,159884010,4555,4545,4565,4540,990
20241007,140400,155379985,4550,4545,4585,4545,1692
20241007,140300,147655210,4540,4545,4570,4540,2428
20241007,140200,136608210,4555,4545,4575,4545,1503
20241007,140100,129766220,4560,4565,4575,4550,1066
20241007,140000,124901950,4570,4590,4590,4545,2358
20241007,135900,114131145,4590,4565,4595,4565,611
20241007,135800,111339115,4565,4565,4565,4565,0
20241007,135700,111339115,4565,4565,4565,4565,0
20241007,135600,111339115,4565,4565,4565,4565,0
20241007,135500,111339115,4565,4565,4565,4565,8
20241007,135400,111302595,4555,4555,4555,4555,0
20241007,135300,111302595,4555,4555,4555,4555,0
20241007,135200,111302595,4555,4555,4555,4555,0
20241007,135100,111302595,4555,4555,4555,4555,1
20241007,135000,111298040,4555,4555,4555,4555,2
20241007,134900,111288930,4555,4555,4555,4555,1
20241007,134800,111284375,4555,4555,4555,4555,0
20241007,134700,111284375,4555,4555,4555,4555,1
20241007,134600,111279820,4555,4560,4565,4555,12
20241007,134500,111225055,4560,4560,4560,4560,0
20241007,134400,111225055,4560,4560,4560,4560,0
20241007,134300,111225055,4560,4560,4560,4560,0
20241007,134200,111225055,4560,4560,4560,4560,0
20241007,134100,111225055,4560,4560,4560,4560,11
20241007,134000,111174895,4555,4555,4555,4555,4
20241007,133900,111156675,4555,4555,4555,4555,0
20241007,133800,111156675,4555,4555,4555,4555,0
20241007,133700,111156675,4555,4555,4555,4555,4
20241007,133600,111138455,4550,4545,4550,4545,5304
20241007,133500,87006715,4540,4540,4540,4540,0
20241007,133400,87006715,4540,4540,4540,4540,0
20241007,133300,87006715,4540,4540,4540,4540,0
20241007,133200,87006715,4540,4540,4540,4540,0
20241007,133100,87006715,4540,4540,4540,4540,0
20241007,133000,87006715,4540,4540,4540,4540,0
20241007,132900,87006715,4540,4540,4540,4540,0
20241007,132800,87006715,4540,4540,4540,4540,1
20241007,132700,87002175,4540,4540,4540,4540,2
20241007,132600,86993095,4545,4545,4545,4545,0
20241007,132500,86993095,4545,4545,4545,4545,14
20241007,132400,86929465,4540,4540,4540,4540,0
20241007,132300,86929465,4540,4540,4540,4540,0
20241007,132200,86929465,4540,4540,4540,4540,0
20241007,132100,86929465,4540,4540,4540,4540,1
20241007,132000,86924925,4545,4545,4545,4545,0
20241007,131900,86924925,4545,4545,4545,4545,0
20241007,131800,86924925,4545,4545,4545,4545,0
20241007,131700,86924925,4545,4545,4545,4545,0
20241007,131600,86924925,4545,4545,4545,4545,55
20241007,131500,86674950,4545,4545,4545,4545,0
20241007,131400,86674950,4545,4545,4545,4545,0
20241007,131300,86674950,4545,4545,4545,4545,0
20241007,131200,86674950,4545,4545,4545,4545,846
20241007,131100,82829880,4540,4540,4540,4540,0
20241007,131000,82829880,4540,4540,4540,4540,2
20241007,130900,82820800,4535,4535,4535,4535,390
20241007,130800,81052150,4535,4535,4535,4535,0
20241007,130700,81052150,4535,4535,4535,4535,0
20241007,130600,81052150,4535,4535,4535,4535,0
20241007,130500,81052150,4535,4535,4535,4535,1
20241007,130400,81047615,4535,4535,4535,4535,1
20241007,130300,81043080,4535,4535,4535,4535,0
20241007,130200,81043080,4535,4535,4535,4535,0
20241007,130100,81043080,4535,4535,4535,4535,1
20241007,130000,81038545,4535,4535,4535,4535,0
20241007,125900,81038545,4535,4535,4535,4535,0
20241007,125800,81038545,4535,4535,4535,4535,371
20241007,125700,79356060,4535,4535,4535,4535,0
20241007,125600,79356060,4535,4535,4535,4535,1
20241007,125500,79351525,4535,4535,4535,4535,0
20241007,125400,79351525,4535,4535,4535,4535,0
20241007,125300,79351525,4535,4535,4535,4535,1
20241007,125200,79346990,4530,4530,4530,4530,0
20241007,125100,79346990,4530,4530,4530,4530,0
20241007,125000,79346990,4530,4530,4530,4530,0
20241007,124900,79346990,4530,4530,4530,4530,0
20241007,124800,79346990,4530,4530,4530,4530,0
20241007,124700,79346990,4530,4530,4530,4530,1
20241007,124600,79342460,4530,4530,4530,4530,0
20241007,124500,79342460,4530,4530,4530,4530,0
20241007,124400,79342460,4530,4530,4530,4530,0
20241007,124300,79342460,4530,4530,4530,4530,0
20241007,124200,79342460,4530,4540,4540,4530,1964
20241007,124100,70426220,4540,4540,4540,4540,31
20241007,124000,70285480,4550,4550,4550,4550,0
20241007,123900,70285480,4550,4550,4550,4550,0
20241007,123800,70285480,4550,4550,4550,4550,0
20241007,123700,70285480,4550,4550,4550,4550,0
20241007,123600,70285480,4550,4550,4550,4550,0
20241007,123500,70285480,4550,4550,4550,4550,0
20241007,123400,70285480,4550,4545,4550,4545,4
20241007,123300,70267295,4540,4540,4540,4540,1462
20241007,123200,63629815,4540,4540,4540,4540,0
20241007,123100,63629815,4540,4540,4540,4540,1
20241007,123000,63625275,4540,4540,4540,4540,0
20241007,122900,63625275,4540,4540,4540,4540,0
20241007,122800,63625275,4540,4540,4540,4540,0
20241007,122700,63625275,4540,4540,4540,4540,0
20241007,122600,63625275,4540,4540,4540,4540,0
20241007,122500,63625275,4540,4540,4540,4540,0
20241007,122400,63625275,4540,4540,4540,4540,61
20241007,122300,63348335,4530,4530,4530,4530,0
20241007,122200,63348335,4530,4530,4530,4530,0
20241007,122100,63348335,4530,4530,4530,4530,0
20241007,122000,63348335,4530,4530,4530,4530,1
20241007,121900,63343805,4530,4530,4530,4530,1
20241007,121800,63339275,4530,4530,4530,4530,0
20241007,121700,63339275,4530,4530,4530,4530,0
20241007,121600,63339275,4530,4530,4530,4530,1
20241007,121500,63334745,4535,4535,4535,4535,0
20241007,121400,63334745,4535,4535,4535,4535,0
20241007,121300,63334745,4535,4535,4535,4535,0
20241007,121200,63334745,4535,4535,4535,4535,0
20241007,121100,63334745,4535,4530,4535,4530,2258
20241007,121000,53095420,4530,4535,4535,4530,97
20241007,120900,52655925,4535,4530,4535,4530,891
20241007,120800,48615355,4535,4535,4535,4535,18
20241007,120700,48533725,4530,4530,4530,4530,0
20241007,120600,48533725,4530,4530,4530,4530,1
20241007,120500,48529195,4530,4530,4530,4530,0
20241007,120400,48529195,4530,4530,4530,4530,0
20241007,120300,48529195,4530,4530,4530,4530,0
20241007,120200,48529195,4530,4530,4530,4530,0
20241007,120100,48529195,4530,4530,4530,4530,0
20241007,120000,48529195,4530,4530,4530,4530,0
20241007,115900,48529195,4530,4530,4530,4530,0
20241007,115800,48529195,4530,4530,4530,4530,75
20241007,115700,48189445,4530,4530,4530,4530,2
20241007,115600,48180385,4530,4530,4530,4530,1
20241007,115500,48175855,4530,4530,4530,4530,0
20241007,115400,48175855,4530,4530,4530,4530,0
20241007,115300,48175855,4530,4530,4530,4530,0
20241007,115200,48175855,4530,4530,4530,4530,0
20241007,115100,48175855,4530,4530,4530,4530,0
20241007,115000,48175855,4530,4530,4530,4530,0
20241007,114900,48175855,4530,4530,4530,4530,0
20241007,114800,48175855,4530,4530,4530,4530,0
20241007,114700,48175855,4530,4530,4530,4530,0
20241007,114600,48175855,4530,4530,4530,4530,0
20241007,114500,48175855,4530,4530,4530,4530,0
20241007,114400,48175855,4530,4530,4530,4530,0
20241007,114300,48175855,4530,4530,4530,4530,0
20241007,114200,48175855,4530,4530,4530,4530,0
20241007,114100,48175855,4530,4530,4530,4530,1
20241007,114000,48171325,4530,4535,4535,4530,2109
20241007,113900,38607550,4535,4535,4535,4535,0
20241007,113800,38607550,4535,4535,4535,4535,0
20241007,113700,38607550,4535,4535,4535,4535,0
20241007,113600,38607550,4535,4535,4535,4535,0
20241007,113500,38607550,4535,4535,4535,4535,136
20241007,113400,37990790,4535,4535,4535,4535,3
20241007,113300,37977185,4535,4535,4535,4535,1
20241007,113200,37972650,4535,4535,4535,4535,0
20241007,113100,37972650,4535,4535,4535,4535,1
20241007,113000,37968115,4530,4530,4530,4530,0
20241007,112900,37968115,4530,4530,4530,4530,23
20241007,112800,37863925,4535,4535,4535,4535,0
20241007,112700,37863925,4535,4535,4535,4535,0
20241007,112600,37863925,4535,4535,4535,4535,0
20241007,112500,37863925,4535,4535,4535,4535,0
20241007,112400,37863925,4535,4535,4535,4535,0
20241007,112300,37863925,4535,4535,4535,4535,0
20241007,112200,37863925,4535,4535,4535,4535,0
20241007,112100,37863925,4535,4535,4535,4535,0
20241007,112000,37863925,4535,4535,4535,4535,91
20241007,111900,37451240,4535,4535,4535,4535,0
20241007,111800,37451240,4535,4535,4535,4535,0
20241007,111700,37451240,4535,4535,4535,4535,10
20241007,111600,37405890,4530,4530,4530,4530,1
20241007,111500,37401360,4530,4530,4530,4530,0
20241007,111400,37401360,4530,4530,4530,4530,0
20241007,111300,37401360,4530,4530,4530,4530,0
20241007,111200,37401360,4530,4530,4530,4530,1
20241007,111100,37396830,4530,4530,4530,4530,2
20241007,111000,37387770,4535,4535,4535,4535,17
20241007,110900,37310675,4535,4535,4535,4535,0
20241007,110800,37310675,4535,4535,4535,4535,0
20241007,110700,37310675,4535,4535,4535,4535,25
20241007,110600,37197300,4535,4535,4535,4535,0
20241007,110500,37197300,4535,4535,4535,4535,0
20241007,110400,37197300,4535,4535,4535,4535,0
20241007,110300,37197300,4535,4535,4535,4535,0
20241007,110200,37197300,4535,4535,4535,4535,0
20241007,110100,37197300,4535,4535,4535,4535,0
20241007,110000,37197300,4535,4535,4535,4535,30
20241007,105900,37061250,4535,4535,4535,4535,1
20241007,105800,37056715,4530,4530,4530,4530,0
20241007,105700,37056715,4530,4530,4530,4530,0
20241007,105600,37056715,4530,4530,4530,4530,375
20241007,105500,35357965,4520,4520,4520,4520,0
20241007,105400,35357965,4520,4520,4520,4520,0
20241007,105300,35357965,4520,4520,4520,4520,0
20241007,105200,35357965,4520,4520,4520,4520,10
20241007,105100,35312765,4520,4520,4520,4520,1
20241007,105000,35308245,4520,4520,4520,4520,2
20241007,104900,35299205,4520,4520,4520,4520,0
20241007,104800,35299205,4520,4520,4520,4520,2
20241007,104700,35290165,4520,4520,4520,4520,0
20241007,104600,35290165,4520,4520,4520,4520,0
20241007,104500,35290165,4520,4520,4520,4520,0
20241007,104400,35290165,4520,4530,4530,4520,298
20241007,104300,33942605,4520,4520,4520,4520,0
20241007,104200,33942605,4520,4525,4530,4520,6558
20241007,104100,4277440,4525,4525,4525,4525,26
20241007,104000,4159790,4525,4525,4525,4525,0
20241007,103900,4159790,4525,4525,4525,4525,0
20241007,103800,4159790,4525,4525,4525,4525,0
20241007,103700,4159790,4525,4525,4525,4525,0
20241007,103600,4159790,4525,4525,4525,4525,0
20241007,103500,4159790,4525,4525,4525,4525,0
20241007,103400,4159790,4525,4525,4525,4525,5
20241007,103300,4137165,4525,4525,4525,4525,0
20241007,103200,4137165,4525,4525,4525,4525,0
20241007,103100,4137165,4525,4525,4525,4525,0
20241007,103000,4137165,4525,4525,4525,4525,28
20241007,102900,4010465,4520,4520,4520,4520,0
20241007,102800,4010465,4520,4520,4520,4520,0
20241007,102700,4010465,4520,4520,4520,4520,0
20241007,102600,4010465,4520,4520,4520,4520,0
20241007,102500,4010465,4520,4520,4520,4520,0
20241007,102400,4010465,4520,4520,4520,4520,0
20241007,102300,4010465,4520,4520,4520,4520,0
20241007,102200,4010465,4520,4520,4520,4520,0
20241007,102100,4010465,4520,4520,4520,4520,0
20241007,102000,4010465,4520,4520,4520,4520,0
20241007,101900,4010465,4520,4520,4520,4520,0
20241007,101800,4010465,4520,4520,4520,4520,0
20241007,101700,4010465,4520,4520,4520,4520,0
20241007,101600,4010465,4520,4520,4520,4520,20
20241007,101500,3920065,4520,4520,4520,4520,41
20241007,101400,3734745,4520,4520,4520,4520,0
20241007,101300,3734745,4520,4520,4520,4520,0
20241007,101200,3734745,4520,4520,4520,4520,0
20241007,101100,3734745,4520,4520,4520,4520,39
20241007,101000,3558465,4525,4525,4525,4525,0
20241007,100900,3558465,4525,4525,4525,4525,0
20241007,100800,3558465,4525,4525,4525,4525,517
20241007,100700,1219040,4525,4525,4525,4525,0
20241007,100600,1219040,4525,4525,4525,4525,0
20241007,100500,1219040,4525,4525,4525,4525,0
20241007,100400,1219040,4525,4525,4525,4525,0
20241007,100300,1219040,4525,4525,4525,4525,0
20241007,100200,1219040,4525,4525,4525,4525,0
20241007,100100,1219040,4525,4525,4525,4525,0
20241007,100000,1219040,4525,4525,4525,4525,0
20241007,095900,1219040,4525,4525,4525,4525,0
20241007,095800,1219040,4525,4525,4525,4525,0
20241007,095700,1219040,4525,4525,4525,4525,0
20241007,095600,1219040,4525,4525,4525,4525,0
20241007,095500,1219040,4525,4525,4525,4525,0
20241007,095400,1219040,4525,4525,4525,4525,0
20241007,095300,1219040,4525,4525,4525,4525,0
20241007,095200,1219040,4525,4525,4525,4525,0
20241007,095100,1219040,4525,4525,4525,4525,0
20241007,095000,1219040,4525,4525,4525,4525,0
20241007,094900,1219040,4525,4525,4525,4525,0
20241007,094800,1219040,4525,4525,4525,4525,0
20241007,094700,1219040,4525,4525,4525,4525,0
20241007,094600,1219040,4525,4525,4525,4525,0
20241007,094500,1219040,4525,4525,4525,4525,0
20241007,094400,1219040,4525,4525,4525,4525,0
20241007,094300,1219040,4525,4525,4525,4525,0
20241007,094200,1219040,4525,4525,4525,4525,0
20241007,094100,1219040,4525,4525,4525,4525,0
20241007,094000,1219040,4525,4525,4525,4525,0
20241007,093900,1219040,4525,4525,4525,4525,0
20241007,093800,1219040,4525,4525,4525,4525,0
20241007,093700,1219040,4525,4525,4525,4525,0
20241007,093600,1219040,4525,4525,4525,4525,25
20241007,093500,1105915,4525,4525,4525,4525,0
20241007,093400,1105915,4525,4525,4525,4525,53
20241007,093300,866090,4515,4515,4515,4515,4
20241007,093200,848030,4525,4525,4525,4525,1
20241007,093100,843505,4520,4520,4520,4520,0
20241007,093000,843505,4520,4520,4520,4520,0
20241007,092900,843505,4520,4520,4520,4520,0
20241007,092800,843505,4520,4520,4520,4520,0
20241007,092700,843505,4520,4520,4520,4520,0
20241007,092600,843505,4520,4520,4520,4520,0
20241007,092500,843505,4520,4520,4520,4520,0
20241007,092400,843505,4520,4520,4520,4520,0
20241007,092300,843505,4520,4520,4520,4520,0
20241007,092200,843505,4520,4520,4520,4520,0
20241007,092100,843505,4520,4520,4520,4520,0
20241007,092000,843505,4520,4520,4520,4520,0
20241007,091900,843505,4520,4520,4520,4520,0
20241007,091800,843505,4520,4520,4520,4520,0
20241007,091700,843505,4520,4520,4520,4520,0
20241007,091600,843505,4520,4520,4520,4520,0
20241007,091500,843505,4520,4520,4520,4520,0
20241007,091400,843505,4520,4520,4520,4520,18
20241007,091300,762145,4520,4520,4520,4520,0
20241007,091200,762145,4520,4525,4525,4520,18
20241007,091100,680700,4520,4520,4520,4520,0
20241007,091000,680700,4520,4520,4520,4520,0
20241007,090900,680700,4520,4520,4520,4520,0
20241007,090800,680700,4520,4520,4520,4520,0
20241007,090700,680700,4520,4520,4520,4520,10
20241007,090600,635500,4535,4535,4535,4535,2
20241007,090500,626430,4520,4520,4520,4520,0
20241007,090400,626430,4520,4520,4520,4520,0
20241007,090300,626430,4520,4520,4520,4520,0
20241007,090200,626430,4520,4530,4530,4520,85
20241007,090100,241410,4530,4530,4530,4530,0
20241007,090000,241410,4530,4570,4570,4530,53