KissMeData/005990/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,184700,42348990,8340,8340,8340,8340,39
20241004,184600,42348990,8340,8340,8340,8340,0
20241004,184500,42348990,8340,8340,8340,8340,0
20241004,184400,42348990,8340,8340,8340,8340,0
20241004,184300,42348990,8340,8340,8340,8340,0
20241004,184200,42348990,8340,8340,8340,8340,0
20241004,184100,42348990,8340,8340,8340,8340,0
20241004,184000,42348990,8340,8340,8340,8340,0
20241004,183900,42348990,8340,8340,8340,8340,0
20241004,183800,42348990,8340,8340,8340,8340,0
20241004,183700,42348990,8340,8340,8340,8340,0
20241004,183600,42348990,8340,8340,8340,8340,0
20241004,183500,42348990,8340,8340,8340,8340,0
20241004,183400,42348990,8340,8340,8340,8340,0
20241004,183300,42348990,8340,8340,8340,8340,0
20241004,183200,42348990,8340,8340,8340,8340,0
20241004,183100,42348990,8340,8340,8340,8340,0
20241004,183000,42348990,8340,8340,8340,8340,0
20241004,182900,42348990,8340,8340,8340,8340,0
20241004,182800,42348990,8340,8340,8340,8340,0
20241004,182700,42348990,8340,8340,8340,8340,0
20241004,182600,42348990,8340,8340,8340,8340,0
20241004,182500,42348990,8340,8340,8340,8340,0
20241004,182400,42348990,8340,8340,8340,8340,0
20241004,182300,42348990,8340,8340,8340,8340,0
20241004,182200,42348990,8340,8340,8340,8340,0
20241004,182100,42348990,8340,8340,8340,8340,0
20241004,182000,42348990,8340,8340,8340,8340,0
20241004,181900,42348990,8340,8340,8340,8340,0
20241004,181800,42348990,8340,8340,8340,8340,0
20241004,181700,42348990,8340,8340,8340,8340,39
20241004,181600,42348990,8340,8340,8340,8340,0
20241004,181500,42348990,8340,8340,8340,8340,0
20241004,181400,42348990,8340,8340,8340,8340,0
20241004,181300,42348990,8340,8340,8340,8340,0
20241004,181200,42348990,8340,8340,8340,8340,0
20241004,181100,42348990,8340,8340,8340,8340,0
20241004,181000,42348990,8340,8340,8340,8340,0
20241004,180900,42348990,8340,8340,8340,8340,0
20241004,180800,42348990,8340,8340,8340,8340,0
20241004,180700,42348990,8340,8340,8340,8340,0
20241004,180600,42348990,8340,8340,8340,8340,0
20241004,180500,42348990,8340,8340,8340,8340,0
20241004,180400,42348990,8340,8340,8340,8340,0
20241004,180300,42348990,8340,8340,8340,8340,0
20241004,180200,42348990,8340,8340,8340,8340,0
20241004,180100,42348990,8340,8340,8340,8340,0
20241004,180000,42348990,8340,8340,8340,8340,0
20241004,175900,42348990,8340,8340,8340,8340,0
20241004,175800,42348990,8340,8340,8340,8340,0
20241004,175700,42348990,8340,8340,8340,8340,0
20241004,175600,42348990,8340,8340,8340,8340,0
20241004,175500,42348990,8340,8340,8340,8340,0
20241004,175400,42348990,8340,8340,8340,8340,0
20241004,175300,42348990,8340,8340,8340,8340,0
20241004,175200,42348990,8340,8340,8340,8340,0
20241004,175100,42348990,8340,8340,8340,8340,0
20241004,175000,42348990,8340,8340,8340,8340,0
20241004,174900,42348990,8340,8340,8340,8340,0
20241004,174800,42348990,8340,8340,8340,8340,0
20241004,174700,42348990,8340,8340,8340,8340,39
20241004,174600,42348990,8340,8340,8340,8340,0
20241004,174500,42348990,8340,8340,8340,8340,0
20241004,174400,42348990,8340,8340,8340,8340,0
20241004,174300,42348990,8340,8340,8340,8340,0
20241004,174200,42348990,8340,8340,8340,8340,0
20241004,174100,42348990,8340,8340,8340,8340,0
20241004,174000,42348990,8340,8340,8340,8340,0
20241004,173900,42348990,8340,8340,8340,8340,0
20241004,173800,42348990,8340,8340,8340,8340,0
20241004,173700,42348990,8340,8340,8340,8340,0
20241004,173600,42348990,8340,8340,8340,8340,0
20241004,173500,42348990,8340,8340,8340,8340,0
20241004,173400,42348990,8340,8340,8340,8340,0
20241004,173300,42348990,8340,8340,8340,8340,0
20241004,173200,42348990,8340,8340,8340,8340,0
20241004,173100,42348990,8340,8340,8340,8340,0
20241004,173000,42348990,8340,8340,8340,8340,0
20241004,172900,42348990,8340,8340,8340,8340,0
20241004,172800,42348990,8340,8340,8340,8340,0
20241004,172700,42348990,8340,8340,8340,8340,0
20241004,172600,42348990,8340,8340,8340,8340,0
20241004,172500,42348990,8340,8340,8340,8340,0
20241004,172400,42348990,8340,8340,8340,8340,0
20241004,172300,42348990,8340,8340,8340,8340,0
20241004,172200,42348990,8340,8340,8340,8340,0
20241004,172100,42348990,8340,8340,8340,8340,0
20241004,172000,42348990,8340,8340,8340,8340,0
20241004,171900,42348990,8340,8340,8340,8340,0
20241004,171800,42348990,8340,8340,8340,8340,0
20241004,171700,42348990,8340,8340,8340,8340,39
20241004,171600,42348990,8340,8340,8340,8340,0
20241004,171500,42348990,8340,8340,8340,8340,0
20241004,171400,42348990,8340,8340,8340,8340,0
20241004,171300,42348990,8340,8340,8340,8340,0
20241004,171200,42348990,8340,8340,8340,8340,0
20241004,171100,42348990,8340,8340,8340,8340,0
20241004,171000,42348990,8340,8340,8340,8340,0
20241004,170900,42348990,8340,8340,8340,8340,0
20241004,170800,42348990,8340,8340,8340,8340,0
20241004,170700,42348990,8340,8340,8340,8340,0
20241004,170600,42348990,8340,8340,8340,8340,0
20241004,170500,42348990,8340,8340,8340,8340,0
20241004,170400,42348990,8340,8340,8340,8340,0
20241004,170300,42348990,8340,8340,8340,8340,0
20241004,170200,42348990,8340,8340,8340,8340,0
20241004,170100,42348990,8340,8340,8340,8340,0
20241004,170000,42348990,8340,8340,8340,8340,0
20241004,165900,42348990,8340,8340,8340,8340,0
20241004,165800,42348990,8340,8340,8340,8340,0
20241004,165700,42348990,8340,8340,8340,8340,0
20241004,165600,42348990,8340,8340,8340,8340,0
20241004,165500,42348990,8340,8340,8340,8340,0
20241004,165400,42348990,8340,8340,8340,8340,0
20241004,165300,42348990,8340,8340,8340,8340,0
20241004,165200,42348990,8340,8340,8340,8340,0
20241004,165100,42348990,8340,8340,8340,8340,0
20241004,165000,42348990,8340,8340,8340,8340,0
20241004,164900,42348990,8340,8340,8340,8340,0
20241004,164800,42348990,8340,8340,8340,8340,0
20241004,164700,42348990,8340,8340,8340,8340,39
20241004,164600,42348990,8340,8340,8340,8340,0
20241004,164500,42348990,8340,8340,8340,8340,0
20241004,164400,42348990,8340,8340,8340,8340,0
20241004,164300,42348990,8340,8340,8340,8340,0
20241004,164200,42348990,8340,8340,8340,8340,0
20241004,164100,42348990,8340,8340,8340,8340,0
20241004,164000,42348990,8340,8340,8340,8340,0
20241004,163900,42348990,8340,8340,8340,8340,0
20241004,163800,42348990,8340,8340,8340,8340,0
20241004,163700,42348990,8340,8340,8340,8340,0
20241004,163600,42348990,8340,8340,8340,8340,0
20241004,163500,42348990,8340,8340,8340,8340,0
20241004,163400,42348990,8340,8340,8340,8340,0
20241004,163300,42348990,8340,8340,8340,8340,0
20241004,163200,42348990,8340,8340,8340,8340,0
20241004,163100,42348990,8340,8340,8340,8340,0
20241004,163000,42348990,8340,8340,8340,8340,0
20241004,162900,42348990,8340,8340,8340,8340,0
20241004,162800,42348990,8340,8340,8340,8340,0
20241004,162700,42348990,8340,8340,8340,8340,0
20241004,162600,42348990,8340,8340,8340,8340,0
20241004,162500,42348990,8340,8340,8340,8340,0
20241004,162400,42348990,8340,8340,8340,8340,0
20241004,162300,42348990,8340,8340,8340,8340,0
20241004,162200,42348990,8340,8340,8340,8340,0
20241004,162100,42348990,8340,8340,8340,8340,0
20241004,162000,42348990,8340,8340,8340,8340,0
20241004,161900,42348990,8340,8340,8340,8340,0
20241004,161800,42348990,8340,8340,8340,8340,0
20241004,161700,42348990,8340,8340,8340,8340,39
20241004,161600,42348990,8340,8340,8340,8340,0
20241004,161500,42348990,8340,8340,8340,8340,0
20241004,161400,42348990,8340,8340,8340,8340,0
20241004,161300,42348990,8340,8340,8340,8340,0
20241004,161200,42348990,8340,8340,8340,8340,0
20241004,161100,42348990,8340,8340,8340,8340,0
20241004,161000,42348990,8340,8340,8340,8340,0
20241004,160900,42348990,8340,8340,8340,8340,0
20241004,160800,42348990,8340,8340,8340,8340,0
20241004,160700,42348990,8340,8340,8340,8340,0
20241004,160600,42348990,8340,8340,8340,8340,0
20241004,160500,42348990,8340,8340,8340,8340,0
20241004,160400,42348990,8340,8340,8340,8340,0
20241004,160300,42348990,8340,8340,8340,8340,0
20241004,160200,42348990,8340,8340,8340,8340,0
20241004,160100,42348990,8340,8340,8340,8340,0
20241004,160000,42348990,8340,8340,8340,8340,0
20241004,155900,42348990,8340,8340,8340,8340,0
20241004,155800,42348990,8340,8340,8340,8340,0
20241004,155700,42348990,8340,8340,8340,8340,0
20241004,155600,42348990,8340,8340,8340,8340,0
20241004,155500,42348990,8340,8340,8340,8340,0
20241004,155400,42348990,8340,8340,8340,8340,0
20241004,155300,42348990,8340,8340,8340,8340,0
20241004,155200,42348990,8340,8340,8340,8340,0
20241004,155100,42348990,8340,8340,8340,8340,0
20241004,155000,42348990,8340,8340,8340,8340,0
20241004,154900,42348990,8340,8340,8340,8340,0
20241004,154800,42348990,8340,8340,8340,8340,0
20241004,154700,42348990,8340,8340,8340,8340,39
20241004,154600,42348990,8340,8340,8340,8340,0
20241004,154500,42348990,8340,8340,8340,8340,0
20241004,154400,42348990,8340,8340,8340,8340,0
20241004,154300,42348990,8340,8340,8340,8340,0
20241004,154200,42348990,8340,8340,8340,8340,0
20241004,154100,42348990,8340,8340,8340,8340,0
20241004,154000,42348990,8340,8340,8340,8340,0
20241004,153900,42348990,8340,8340,8340,8340,0
20241004,153800,42348990,8340,8340,8340,8340,0
20241004,153700,42348990,8340,8340,8340,8340,0
20241004,153600,42348990,8340,8340,8340,8340,0
20241004,153500,42348990,8340,8340,8340,8340,0
20241004,153400,42348990,8340,8340,8340,8340,0
20241004,153300,42348990,8340,8340,8340,8340,0
20241004,153200,42348990,8340,8340,8340,8340,0
20241004,153100,42348990,8340,8340,8340,8340,0
20241004,153000,42348990,8340,8340,8340,8340,39
20241004,152900,42023730,8340,8340,8340,8340,0
20241004,152800,42023730,8340,8340,8340,8340,0
20241004,152700,42023730,8340,8340,8340,8340,0
20241004,152600,42023730,8340,8340,8340,8340,0
20241004,152500,42023730,8340,8340,8340,8340,0
20241004,152400,42023730,8340,8340,8340,8340,0
20241004,152300,42023730,8340,8340,8340,8340,0
20241004,152200,42023730,8340,8340,8340,8340,0
20241004,152100,42023730,8340,8340,8340,8340,0
20241004,152000,42023730,8340,8340,8340,8340,0
20241004,151900,42023730,8340,8340,8340,8340,0
20241004,151800,42023730,8340,8340,8340,8340,0
20241004,151700,42023730,8340,8340,8340,8340,0
20241004,151600,42023730,8340,8340,8340,8340,0
20241004,151500,42023730,8340,8340,8340,8340,0
20241004,151400,42023730,8340,8340,8340,8340,0
20241004,151300,42023730,8340,8340,8340,8340,0
20241004,151200,42023730,8340,8340,8340,8340,0
20241004,151100,42023730,8340,8340,8340,8340,0
20241004,151000,42023730,8340,8340,8340,8340,0
20241004,150900,42023730,8340,8340,8340,8340,0
20241004,150800,42023730,8340,8340,8340,8340,0
20241004,150700,42023730,8340,8340,8340,8340,0
20241004,150600,42023730,8340,8340,8340,8340,0
20241004,150500,42023730,8340,8340,8340,8340,0
20241004,150400,42023730,8340,8340,8340,8340,0
20241004,150300,42023730,8340,8340,8340,8340,0
20241004,150200,42023730,8340,8340,8340,8340,0
20241004,150100,42023730,8340,8340,8340,8340,0
20241004,150000,42023730,8340,8340,8340,8340,0
20241004,145900,42023730,8340,8340,8340,8340,0
20241004,145800,42023730,8340,8340,8340,8340,0
20241004,145700,42023730,8340,8340,8340,8340,7
20241004,145600,41965350,8370,8370,8370,8370,0
20241004,145500,41965350,8370,8370,8370,8370,0
20241004,145400,41965350,8370,8370,8370,8370,0
20241004,145300,41965350,8370,8370,8370,8370,0
20241004,145200,41965350,8370,8370,8370,8370,0
20241004,145100,41965350,8370,8370,8370,8370,0
20241004,145000,41965350,8370,8370,8370,8370,0
20241004,144900,41965350,8370,8340,8370,8340,17
20241004,144800,41823130,8340,8340,8340,8340,5
20241004,144700,41781430,8340,8340,8340,8340,4
20241004,144600,41748070,8340,8340,8340,8340,1
20241004,144500,41739730,8330,8330,8330,8330,0
20241004,144400,41739730,8330,8330,8330,8330,0
20241004,144300,41739730,8330,8330,8330,8330,0
20241004,144200,41739730,8330,8330,8330,8330,0
20241004,144100,41739730,8330,8330,8330,8330,0
20241004,144000,41739730,8330,8340,8340,8330,2
20241004,143900,41723060,8330,8330,8330,8330,0
20241004,143800,41723060,8330,8330,8330,8330,0
20241004,143700,41723060,8330,8330,8330,8330,2
20241004,143600,41706400,8330,8360,8360,8330,21
20241004,143500,41530980,8330,8330,8330,8330,2
20241004,143400,41514320,8330,8320,8330,8320,7
20241004,143300,41456070,8320,8320,8320,8320,4
20241004,143200,41422790,8320,8320,8320,8320,2
20241004,143100,41406150,8300,8300,8300,8300,0
20241004,143000,41406150,8300,8300,8300,8300,0
20241004,142900,41406150,8300,8300,8300,8300,0
20241004,142800,41406150,8300,8300,8300,8300,0
20241004,142700,41406150,8300,8300,8300,8300,0
20241004,142600,41406150,8300,8320,8320,8300,128
20241004,142500,40343140,8330,8360,8360,8330,188
20241004,142400,38774580,8370,8370,8370,8370,0
20241004,142300,38774580,8370,8370,8370,8370,278
20241004,142200,36447720,8380,8380,8380,8380,0
20241004,142100,36447720,8380,8380,8380,8380,0
20241004,142000,36447720,8380,8380,8380,8380,0
20241004,141900,36447720,8380,8380,8380,8380,0
20241004,141800,36447720,8380,8380,8380,8380,0
20241004,141700,36447720,8380,8380,8380,8380,2
20241004,141600,36430960,8370,8370,8370,8370,36
20241004,141500,36129640,8370,8370,8370,8370,0
20241004,141400,36129640,8370,8370,8370,8370,0
20241004,141300,36129640,8370,8370,8370,8370,0
20241004,141200,36129640,8370,8370,8370,8370,0
20241004,141100,36129640,8370,8370,8370,8370,0
20241004,141000,36129640,8370,8370,8370,8370,0
20241004,140900,36129640,8370,8370,8370,8370,0
20241004,140800,36129640,8370,8370,8370,8370,0
20241004,140700,36129640,8370,8370,8370,8370,500
20241004,140600,31944640,8370,8370,8370,8370,0
20241004,140500,31944640,8370,8370,8370,8370,0
20241004,140400,31944640,8370,8380,8380,8370,30
20241004,140300,31693530,8370,8370,8370,8370,0
20241004,140200,31693530,8370,8370,8370,8370,0
20241004,140100,31693530,8370,8370,8370,8370,0
20241004,140000,31693530,8370,8370,8370,8370,0
20241004,135900,31693530,8370,8370,8370,8370,0
20241004,135800,31693530,8370,8370,8370,8370,0
20241004,135700,31693530,8370,8370,8370,8370,0
20241004,135600,31693530,8370,8370,8370,8370,0
20241004,135500,31693530,8370,8370,8370,8370,0
20241004,135400,31693530,8370,8370,8370,8370,0
20241004,135300,31693530,8370,8370,8370,8370,0
20241004,135200,31693530,8370,8370,8370,8370,0
20241004,135100,31693530,8370,8370,8370,8370,0
20241004,135000,31693530,8370,8370,8370,8370,1
20241004,134900,31685160,8380,8380,8380,8380,0
20241004,134800,31685160,8380,8380,8380,8380,0
20241004,134700,31685160,8380,8380,8380,8380,2
20241004,134600,31668400,8370,8380,8380,8370,14
20241004,134500,31551210,8390,8390,8390,8390,0
20241004,134400,31551210,8390,8390,8390,8390,0
20241004,134300,31551210,8390,8390,8390,8390,0
20241004,134200,31551210,8390,8390,8390,8390,10
20241004,134100,31467310,8380,8380,8380,8380,0
20241004,134000,31467310,8380,8380,8380,8380,0
20241004,133900,31467310,8380,8380,8380,8380,3
20241004,133800,31442170,8360,8360,8360,8360,0
20241004,133700,31442170,8360,8360,8360,8360,300
20241004,133600,28934170,8370,8370,8370,8370,0
20241004,133500,28934170,8370,8370,8370,8370,0
20241004,133400,28934170,8370,8370,8370,8370,0
20241004,133300,28934170,8370,8370,8370,8370,0
20241004,133200,28934170,8370,8370,8370,8370,0
20241004,133100,28934170,8370,8370,8370,8370,0
20241004,133000,28934170,8370,8370,8370,8370,0
20241004,132900,28934170,8370,8370,8370,8370,0
20241004,132800,28934170,8370,8370,8370,8370,0
20241004,132700,28934170,8370,8370,8370,8370,0
20241004,132600,28934170,8370,8370,8370,8370,0
20241004,132500,28934170,8370,8370,8370,8370,0
20241004,132400,28934170,8370,8370,8370,8370,0
20241004,132300,28934170,8370,8370,8370,8370,0
20241004,132200,28934170,8370,8370,8370,8370,0
20241004,132100,28934170,8370,8370,8370,8370,0
20241004,132000,28934170,8370,8370,8370,8370,0
20241004,131900,28934170,8370,8370,8370,8370,0
20241004,131800,28934170,8370,8370,8370,8370,0
20241004,131700,28934170,8370,8370,8370,8370,0
20241004,131600,28934170,8370,8370,8370,8370,0
20241004,131500,28934170,8370,8370,8370,8370,0
20241004,131400,28934170,8370,8370,8370,8370,0
20241004,131300,28934170,8370,8370,8370,8370,0
20241004,131200,28934170,8370,8370,8370,8370,0
20241004,131100,28934170,8370,8370,8370,8370,0
20241004,131000,28934170,8370,8370,8370,8370,0
20241004,130900,28934170,8370,8370,8370,8370,0
20241004,130800,28934170,8370,8370,8370,8370,0
20241004,130700,28934170,8370,8370,8370,8370,0
20241004,130600,28934170,8370,8370,8370,8370,0
20241004,130500,28934170,8370,8370,8370,8370,0
20241004,130400,28934170,8370,8370,8370,8370,0
20241004,130300,28934170,8370,8370,8370,8370,0
20241004,130200,28934170,8370,8370,8370,8370,0
20241004,130100,28934170,8370,8370,8370,8370,0
20241004,130000,28934170,8370,8370,8370,8370,0
20241004,125900,28934170,8370,8370,8370,8370,0
20241004,125800,28934170,8370,8370,8370,8370,0
20241004,125700,28934170,8370,8370,8370,8370,0
20241004,125600,28934170,8370,8370,8370,8370,0
20241004,125500,28934170,8370,8370,8370,8370,0
20241004,125400,28934170,8370,8370,8370,8370,0
20241004,125300,28934170,8370,8370,8370,8370,0
20241004,125200,28934170,8370,8370,8370,8370,0
20241004,125100,28934170,8370,8370,8370,8370,113
20241004,125000,27988360,8350,8350,8350,8350,0
20241004,124900,27988360,8350,8350,8350,8350,0
20241004,124800,27988360,8350,8350,8350,8350,0
20241004,124700,27988360,8350,8350,8350,8350,0
20241004,124600,27988360,8350,8350,8350,8350,0
20241004,124500,27988360,8350,8350,8350,8350,0
20241004,124400,27988360,8350,8350,8350,8350,0
20241004,124300,27988360,8350,8350,8350,8350,0
20241004,124200,27988360,8350,8350,8350,8350,0
20241004,124100,27988360,8350,8350,8350,8350,0
20241004,124000,27988360,8350,8350,8350,8350,0
20241004,123900,27988360,8350,8350,8350,8350,0
20241004,123800,27988360,8350,8350,8350,8350,0
20241004,123700,27988360,8350,8350,8350,8350,0
20241004,123600,27988360,8350,8350,8350,8350,0
20241004,123500,27988360,8350,8350,8350,8350,0
20241004,123400,27988360,8350,8350,8350,8350,0
20241004,123300,27988360,8350,8350,8350,8350,0
20241004,123200,27988360,8350,8350,8350,8350,0
20241004,123100,27988360,8350,8350,8350,8350,0
20241004,123000,27988360,8350,8350,8350,8350,0
20241004,122900,27988360,8350,8350,8350,8350,0
20241004,122800,27988360,8350,8350,8350,8350,0
20241004,122700,27988360,8350,8350,8350,8350,0
20241004,122600,27988360,8350,8350,8350,8350,0
20241004,122500,27988360,8350,8350,8350,8350,0
20241004,122400,27988360,8350,8350,8350,8350,0
20241004,122300,27988360,8350,8350,8350,8350,0
20241004,122200,27988360,8350,8350,8350,8350,0
20241004,122100,27988360,8350,8350,8350,8350,0
20241004,122000,27988360,8350,8350,8350,8350,0
20241004,121900,27988360,8350,8360,8360,8350,7
20241004,121800,27929900,8370,8370,8370,8370,0
20241004,121700,27929900,8370,8370,8370,8370,0
20241004,121600,27929900,8370,8370,8370,8370,0
20241004,121500,27929900,8370,8370,8370,8370,0
20241004,121400,27929900,8370,8370,8370,8370,0
20241004,121300,27929900,8370,8370,8370,8370,0
20241004,121200,27929900,8370,8370,8370,8370,0
20241004,121100,27929900,8370,8370,8370,8370,1
20241004,121000,27921530,8360,8360,8360,8360,0
20241004,120900,27921530,8360,8360,8360,8360,0
20241004,120800,27921530,8360,8360,8360,8360,0
20241004,120700,27921530,8360,8360,8360,8360,1
20241004,120600,27913170,8370,8370,8370,8370,0
20241004,120500,27913170,8370,8370,8370,8370,0
20241004,120400,27913170,8370,8370,8370,8370,0
20241004,120300,27913170,8370,8370,8370,8370,0
20241004,120200,27913170,8370,8370,8370,8370,0
20241004,120100,27913170,8370,8370,8370,8370,1
20241004,120000,27904800,8370,8370,8370,8370,0
20241004,115900,27904800,8370,8370,8370,8370,0
20241004,115800,27904800,8370,8370,8370,8370,0
20241004,115700,27904800,8370,8370,8370,8370,0
20241004,115600,27904800,8370,8370,8370,8370,0
20241004,115500,27904800,8370,8370,8370,8370,0
20241004,115400,27904800,8370,8370,8370,8370,0
20241004,115300,27904800,8370,8370,8370,8370,0
20241004,115200,27904800,8370,8370,8370,8370,0
20241004,115100,27904800,8370,8370,8370,8370,0
20241004,115000,27904800,8370,8370,8370,8370,0
20241004,114900,27904800,8370,8370,8370,8370,0
20241004,114800,27904800,8370,8370,8370,8370,0
20241004,114700,27904800,8370,8370,8370,8370,0
20241004,114600,27904800,8370,8370,8370,8370,0
20241004,114500,27904800,8370,8370,8370,8370,0
20241004,114400,27904800,8370,8370,8370,8370,0
20241004,114300,27904800,8370,8370,8370,8370,0
20241004,114200,27904800,8370,8370,8370,8370,0
20241004,114100,27904800,8370,8370,8370,8370,0
20241004,114000,27904800,8370,8370,8370,8370,0
20241004,113900,27904800,8370,8370,8370,8370,0
20241004,113800,27904800,8370,8370,8370,8370,0
20241004,113700,27904800,8370,8370,8370,8370,0
20241004,113600,27904800,8370,8370,8370,8370,0
20241004,113500,27904800,8370,8370,8370,8370,0
20241004,113400,27904800,8370,8370,8370,8370,0
20241004,113300,27904800,8370,8370,8370,8370,0
20241004,113200,27904800,8370,8370,8370,8370,0
20241004,113100,27904800,8370,8370,8370,8370,0
20241004,113000,27904800,8370,8370,8370,8370,0
20241004,112900,27904800,8370,8370,8370,8370,0
20241004,112800,27904800,8370,8370,8370,8370,0
20241004,112700,27904800,8370,8370,8370,8370,0
20241004,112600,27904800,8370,8370,8370,8370,0
20241004,112500,27904800,8370,8370,8370,8370,0
20241004,112400,27904800,8370,8370,8370,8370,14
20241004,112300,27787620,8350,8320,8350,8320,3
20241004,112200,27762630,8320,8320,8320,8320,4
20241004,112100,27729350,8320,8320,8320,8320,6
20241004,112000,27679430,8320,8320,8320,8320,1
20241004,111900,27671110,8320,8320,8320,8320,1
20241004,111800,27662790,8310,8310,8310,8310,0
20241004,111700,27662790,8310,8310,8310,8310,0
20241004,111600,27662790,8310,8310,8310,8310,0
20241004,111500,27662790,8310,8310,8310,8310,0
20241004,111400,27662790,8310,8310,8310,8310,0
20241004,111300,27662790,8310,8310,8310,8310,0
20241004,111200,27662790,8310,8310,8310,8310,0
20241004,111100,27662790,8310,8310,8310,8310,0
20241004,111000,27662790,8310,8310,8310,8310,0
20241004,110900,27662790,8310,8300,8310,8300,131
20241004,110800,26575480,8270,8340,8340,8270,204
20241004,110700,24879130,8340,8360,8360,8340,13
20241004,110600,24770580,8350,8350,8350,8350,0
20241004,110500,24770580,8350,8350,8350,8350,0
20241004,110400,24770580,8350,8350,8350,8350,0
20241004,110300,24770580,8350,8360,8360,8350,1000
20241004,110200,16420500,8380,8380,8380,8380,0
20241004,110100,16420500,8380,8380,8380,8380,0
20241004,110000,16420500,8380,8380,8380,8380,0
20241004,105900,16420500,8380,8380,8380,8380,0
20241004,105800,16420500,8380,8380,8380,8380,0
20241004,105700,16420500,8380,8380,8380,8380,0
20241004,105600,16420500,8380,8380,8380,8380,0
20241004,105500,16420500,8380,8380,8380,8380,0
20241004,105400,16420500,8380,8380,8380,8380,0
20241004,105300,16420500,8380,8380,8380,8380,0
20241004,105200,16420500,8380,8380,8380,8380,0
20241004,105100,16420500,8380,8380,8380,8380,1
20241004,105000,16412120,8360,8360,8360,8360,0
20241004,104900,16412120,8360,8360,8360,8360,0
20241004,104800,16412120,8360,8360,8360,8360,0
20241004,104700,16412120,8360,8360,8360,8360,0
20241004,104600,16412120,8360,8360,8360,8360,0
20241004,104500,16412120,8360,8360,8360,8360,0
20241004,104400,16412120,8360,8360,8360,8360,0
20241004,104300,16412120,8360,8360,8360,8360,0
20241004,104200,16412120,8360,8370,8370,8360,3
20241004,104100,16387030,8370,8370,8370,8370,0
20241004,104000,16387030,8370,8370,8370,8370,0
20241004,103900,16387030,8370,8370,8370,8370,0
20241004,103800,16387030,8370,8370,8370,8370,0
20241004,103700,16387030,8370,8370,8370,8370,0
20241004,103600,16387030,8370,8370,8370,8370,0
20241004,103500,16387030,8370,8370,8370,8370,0
20241004,103400,16387030,8370,8370,8370,8370,0
20241004,103300,16387030,8370,8370,8370,8370,0
20241004,103200,16387030,8370,8370,8370,8370,9
20241004,103100,16311700,8370,8370,8370,8370,5
20241004,103000,16269850,8340,8340,8340,8340,0
20241004,102900,16269850,8340,8340,8340,8340,0
20241004,102800,16269850,8340,8340,8340,8340,0
20241004,102700,16269850,8340,8340,8340,8340,0
20241004,102600,16269850,8340,8360,8360,8340,4
20241004,102500,16236450,8370,8370,8370,8370,9
20241004,102400,16161120,8370,8370,8370,8370,0
20241004,102300,16161120,8370,8370,8370,8370,440
20241004,102200,12478320,8380,8380,8380,8380,0
20241004,102100,12478320,8380,8380,8380,8380,0
20241004,102000,12478320,8380,8380,8380,8380,0
20241004,101900,12478320,8380,8380,8380,8380,0
20241004,101800,12478320,8380,8380,8380,8380,0
20241004,101700,12478320,8380,8380,8380,8380,0
20241004,101600,12478320,8380,8380,8380,8380,0
20241004,101500,12478320,8380,8380,8380,8380,0
20241004,101400,12478320,8380,8380,8380,8380,0
20241004,101300,12478320,8380,8380,8380,8380,2
20241004,101200,12461560,8370,8370,8370,8370,50
20241004,101100,12043060,8370,8370,8370,8370,0
20241004,101000,12043060,8370,8370,8370,8370,500
20241004,100900,7858060,8370,8370,8370,8370,1
20241004,100800,7849690,8380,8360,8380,8360,17
20241004,100700,7707290,8340,8330,8340,8330,184
20241004,100600,6172740,8300,8300,8300,8300,0
20241004,100500,6172740,8300,8300,8300,8300,0
20241004,100400,6172740,8300,8300,8300,8300,0
20241004,100300,6172740,8300,8300,8300,8300,0
20241004,100200,6172740,8300,8300,8300,8300,0
20241004,100100,6172740,8300,8300,8300,8300,0
20241004,100000,6172740,8300,8300,8300,8300,0
20241004,095900,6172740,8300,8300,8300,8300,0
20241004,095800,6172740,8300,8300,8300,8300,0
20241004,095700,6172740,8300,8300,8300,8300,0
20241004,095600,6172740,8300,8300,8300,8300,0
20241004,095500,6172740,8300,8300,8300,8300,0
20241004,095400,6172740,8300,8300,8300,8300,0
20241004,095300,6172740,8300,8300,8300,8300,0
20241004,095200,6172740,8300,8300,8300,8300,0
20241004,095100,6172740,8300,8300,8300,8300,0
20241004,095000,6172740,8300,8300,8300,8300,0
20241004,094900,6172740,8300,8300,8300,8300,0
20241004,094800,6172740,8300,8300,8300,8300,0
20241004,094700,6172740,8300,8300,8300,8300,0
20241004,094600,6172740,8300,8300,8300,8300,0
20241004,094500,6172740,8300,8300,8300,8300,0
20241004,094400,6172740,8300,8300,8300,8300,0
20241004,094300,6172740,8300,8300,8300,8300,4
20241004,094200,6139540,8300,8300,8300,8300,5
20241004,094100,6098040,8300,8300,8300,8300,0
20241004,094000,6098040,8300,8300,8300,8300,0
20241004,093900,6098040,8300,8300,8300,8300,0
20241004,093800,6098040,8300,8300,8300,8300,1
20241004,093700,6089740,8300,8300,8300,8300,2
20241004,093600,6073140,8280,8280,8280,8280,3
20241004,093500,6048300,8260,8340,8340,8260,263
20241004,093400,3867030,8310,8310,8310,8310,0
20241004,093300,3867030,8310,8310,8310,8310,0
20241004,093200,3867030,8310,8310,8310,8310,0
20241004,093100,3867030,8310,8310,8310,8310,0
20241004,093000,3867030,8310,8310,8310,8310,0
20241004,092900,3867030,8310,8310,8310,8310,5
20241004,092800,3825480,8310,8290,8310,8290,3
20241004,092700,3800570,8260,8260,8260,8260,0
20241004,092600,3800570,8260,8260,8260,8260,0
20241004,092500,3800570,8260,8260,8260,8260,0
20241004,092400,3800570,8260,8280,8280,8260,107
20241004,092300,2915500,8290,8330,8330,8290,161
20241004,092200,1577660,8330,8330,8330,8330,3
20241004,092100,1552670,8310,8310,8310,8310,0
20241004,092000,1552670,8310,8310,8310,8310,0
20241004,091900,1552670,8310,8310,8310,8310,0
20241004,091800,1552670,8310,8310,8310,8310,0
20241004,091700,1552670,8310,8300,8310,8300,154
20241004,091600,274460,8310,8310,8310,8310,0
20241004,091500,274460,8310,8310,8310,8310,0
20241004,091400,274460,8310,8310,8310,8310,0
20241004,091300,274460,8310,8310,8310,8310,0
20241004,091200,274460,8310,8310,8310,8310,0
20241004,091100,274460,8310,8310,8310,8310,0
20241004,091000,274460,8310,8310,8310,8310,20
20241004,090900,108260,8310,8330,8330,8310,11
20241004,090800,16660,8310,8310,8310,8310,0
20241004,090700,16660,8310,8310,8310,8310,0
20241004,090600,16660,8310,8310,8310,8310,0
20241004,090500,16660,8310,8310,8310,8310,0
20241004,090400,16660,8310,8310,8310,8310,0
20241004,090300,16660,8310,8310,8310,8310,0
20241004,090200,16660,8310,8350,8350,8310,2
20241004,090100,0,8350,8350,8350,8350,0
20241004,090000,0,8350,8350,8350,8350,0