KissMeData/039830/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193100,19209790,5520,5520,5520,5520,52
20241007,193000,19209790,5520,5520,5520,5520,0
20241007,192900,19209790,5520,5520,5520,5520,0
20241007,192800,19209790,5520,5520,5520,5520,0
20241007,192700,19209790,5520,5520,5520,5520,0
20241007,192600,19209790,5520,5520,5520,5520,0
20241007,192500,19209790,5520,5520,5520,5520,0
20241007,192400,19209790,5520,5520,5520,5520,0
20241007,192300,19209790,5520,5520,5520,5520,0
20241007,192200,19209790,5520,5520,5520,5520,0
20241007,192100,19209790,5520,5520,5520,5520,0
20241007,192000,19209790,5520,5520,5520,5520,0
20241007,191900,19209790,5520,5520,5520,5520,0
20241007,191800,19209790,5520,5520,5520,5520,0
20241007,191700,19209790,5520,5520,5520,5520,0
20241007,191600,19209790,5520,5520,5520,5520,0
20241007,191500,19209790,5520,5520,5520,5520,0
20241007,191400,19209790,5520,5520,5520,5520,0
20241007,191300,19209790,5520,5520,5520,5520,0
20241007,191200,19209790,5520,5520,5520,5520,0
20241007,191100,19209790,5520,5520,5520,5520,0
20241007,191000,19209790,5520,5520,5520,5520,0
20241007,190900,19209790,5520,5520,5520,5520,0
20241007,190800,19209790,5520,5520,5520,5520,0
20241007,190700,19209790,5520,5520,5520,5520,0
20241007,190600,19209790,5520,5520,5520,5520,0
20241007,190500,19209790,5520,5520,5520,5520,0
20241007,190400,19209790,5520,5520,5520,5520,0
20241007,190300,19209790,5520,5520,5520,5520,0
20241007,190200,19209790,5520,5520,5520,5520,0
20241007,190100,19209790,5520,5520,5520,5520,52
20241007,190000,19209790,5520,5520,5520,5520,0
20241007,185900,19209790,5520,5520,5520,5520,0
20241007,185800,19209790,5520,5520,5520,5520,0
20241007,185700,19209790,5520,5520,5520,5520,0
20241007,185600,19209790,5520,5520,5520,5520,0
20241007,185500,19209790,5520,5520,5520,5520,0
20241007,185400,19209790,5520,5520,5520,5520,0
20241007,185300,19209790,5520,5520,5520,5520,0
20241007,185200,19209790,5520,5520,5520,5520,0
20241007,185100,19209790,5520,5520,5520,5520,0
20241007,185000,19209790,5520,5520,5520,5520,0
20241007,184900,19209790,5520,5520,5520,5520,0
20241007,184800,19209790,5520,5520,5520,5520,0
20241007,184700,19209790,5520,5520,5520,5520,0
20241007,184600,19209790,5520,5520,5520,5520,0
20241007,184500,19209790,5520,5520,5520,5520,0
20241007,184400,19209790,5520,5520,5520,5520,0
20241007,184300,19209790,5520,5520,5520,5520,0
20241007,184200,19209790,5520,5520,5520,5520,0
20241007,184100,19209790,5520,5520,5520,5520,0
20241007,184000,19209790,5520,5520,5520,5520,0
20241007,183900,19209790,5520,5520,5520,5520,0
20241007,183800,19209790,5520,5520,5520,5520,0
20241007,183700,19209790,5520,5520,5520,5520,0
20241007,183600,19209790,5520,5520,5520,5520,0
20241007,183500,19209790,5520,5520,5520,5520,0
20241007,183400,19209790,5520,5520,5520,5520,0
20241007,183300,19209790,5520,5520,5520,5520,0
20241007,183200,19209790,5520,5520,5520,5520,0
20241007,183100,19209790,5520,5520,5520,5520,52
20241007,183000,19209790,5520,5520,5520,5520,0
20241007,182900,19209790,5520,5520,5520,5520,0
20241007,182800,19209790,5520,5520,5520,5520,0
20241007,182700,19209790,5520,5520,5520,5520,0
20241007,182600,19209790,5520,5520,5520,5520,0
20241007,182500,19209790,5520,5520,5520,5520,0
20241007,182400,19209790,5520,5520,5520,5520,0
20241007,182300,19209790,5520,5520,5520,5520,0
20241007,182200,19209790,5520,5520,5520,5520,0
20241007,182100,19209790,5520,5520,5520,5520,0
20241007,182000,19209790,5520,5520,5520,5520,0
20241007,181900,19209790,5520,5520,5520,5520,0
20241007,181800,19209790,5520,5520,5520,5520,0
20241007,181700,19209790,5520,5520,5520,5520,0
20241007,181600,19209790,5520,5520,5520,5520,0
20241007,181500,19209790,5520,5520,5520,5520,0
20241007,181400,19209790,5520,5520,5520,5520,0
20241007,181300,19209790,5520,5520,5520,5520,0
20241007,181200,19209790,5520,5520,5520,5520,0
20241007,181100,19209790,5520,5520,5520,5520,0
20241007,181000,19209790,5520,5520,5520,5520,0
20241007,180900,19209790,5520,5520,5520,5520,0
20241007,180800,19209790,5520,5520,5520,5520,0
20241007,180700,19209790,5520,5520,5520,5520,0
20241007,180600,19209790,5520,5520,5520,5520,0
20241007,180500,19209790,5520,5520,5520,5520,0
20241007,180400,19209790,5520,5520,5520,5520,0
20241007,180300,19209790,5520,5520,5520,5520,0
20241007,180200,19209790,5520,5520,5520,5520,0
20241007,180100,19209790,5520,5520,5520,5520,52
20241007,180000,19209790,5520,5520,5520,5520,0
20241007,175900,19209790,5520,5520,5520,5520,0
20241007,175800,19209790,5520,5520,5520,5520,0
20241007,175700,19209790,5520,5520,5520,5520,0
20241007,175600,19209790,5520,5520,5520,5520,0
20241007,175500,19209790,5520,5520,5520,5520,0
20241007,175400,19209790,5520,5520,5520,5520,0
20241007,175300,19209790,5520,5520,5520,5520,0
20241007,175200,19209790,5520,5520,5520,5520,0
20241007,175100,19209790,5520,5520,5520,5520,0
20241007,175000,19209790,5520,5520,5520,5520,0
20241007,174900,19209790,5520,5520,5520,5520,0
20241007,174800,19209790,5520,5520,5520,5520,0
20241007,174700,19209790,5520,5520,5520,5520,0
20241007,174600,19209790,5520,5520,5520,5520,0
20241007,174500,19209790,5520,5520,5520,5520,0
20241007,174400,19209790,5520,5520,5520,5520,0
20241007,174300,19209790,5520,5520,5520,5520,0
20241007,174200,19209790,5520,5520,5520,5520,0
20241007,174100,19209790,5520,5520,5520,5520,0
20241007,174000,19209790,5520,5520,5520,5520,0
20241007,173900,19209790,5520,5520,5520,5520,0
20241007,173800,19209790,5520,5520,5520,5520,0
20241007,173700,19209790,5520,5520,5520,5520,0
20241007,173600,19209790,5520,5520,5520,5520,0
20241007,173500,19209790,5520,5520,5520,5520,0
20241007,173400,19209790,5520,5520,5520,5520,0
20241007,173300,19209790,5520,5520,5520,5520,0
20241007,173200,19209790,5520,5520,5520,5520,0
20241007,173100,19209790,5520,5520,5520,5520,52
20241007,173000,19209790,5520,5520,5520,5520,0
20241007,172900,19209790,5520,5520,5520,5520,0
20241007,172800,19209790,5520,5520,5520,5520,0
20241007,172700,19209790,5520,5520,5520,5520,0
20241007,172600,19209790,5520,5520,5520,5520,0
20241007,172500,19209790,5520,5520,5520,5520,0
20241007,172400,19209790,5520,5520,5520,5520,0
20241007,172300,19209790,5520,5520,5520,5520,0
20241007,172200,19209790,5520,5520,5520,5520,0
20241007,172100,19209790,5520,5520,5520,5520,0
20241007,172000,19209790,5520,5520,5520,5520,0
20241007,171900,19209790,5520,5520,5520,5520,0
20241007,171800,19209790,5520,5520,5520,5520,0
20241007,171700,19209790,5520,5520,5520,5520,0
20241007,171600,19209790,5520,5520,5520,5520,0
20241007,171500,19209790,5520,5520,5520,5520,0
20241007,171400,19209790,5520,5520,5520,5520,0
20241007,171300,19209790,5520,5520,5520,5520,0
20241007,171200,19209790,5520,5520,5520,5520,0
20241007,171100,19209790,5520,5520,5520,5520,0
20241007,171000,19209790,5520,5520,5520,5520,0
20241007,170900,19209790,5520,5520,5520,5520,0
20241007,170800,19209790,5520,5520,5520,5520,0
20241007,170700,19209790,5520,5520,5520,5520,0
20241007,170600,19209790,5520,5520,5520,5520,0
20241007,170500,19209790,5520,5520,5520,5520,0
20241007,170400,19209790,5520,5520,5520,5520,0
20241007,170300,19209790,5520,5520,5520,5520,0
20241007,170200,19209790,5520,5520,5520,5520,0
20241007,170100,19209790,5520,5520,5520,5520,52
20241007,170000,19209790,5520,5520,5520,5520,0
20241007,165900,19209790,5520,5520,5520,5520,0
20241007,165800,19209790,5520,5520,5520,5520,0
20241007,165700,19209790,5520,5520,5520,5520,0
20241007,165600,19209790,5520,5520,5520,5520,0
20241007,165500,19209790,5520,5520,5520,5520,0
20241007,165400,19209790,5520,5520,5520,5520,0
20241007,165300,19209790,5520,5520,5520,5520,0
20241007,165200,19209790,5520,5520,5520,5520,0
20241007,165100,19209790,5520,5520,5520,5520,0
20241007,165000,19209790,5520,5520,5520,5520,0
20241007,164900,19209790,5520,5520,5520,5520,0
20241007,164800,19209790,5520,5520,5520,5520,0
20241007,164700,19209790,5520,5520,5520,5520,0
20241007,164600,19209790,5520,5520,5520,5520,0
20241007,164500,19209790,5520,5520,5520,5520,0
20241007,164400,19209790,5520,5520,5520,5520,0
20241007,164300,19209790,5520,5520,5520,5520,0
20241007,164200,19209790,5520,5520,5520,5520,0
20241007,164100,19209790,5520,5520,5520,5520,0
20241007,164000,19209790,5520,5520,5520,5520,0
20241007,163900,19209790,5520,5520,5520,5520,0
20241007,163800,19209790,5520,5520,5520,5520,0
20241007,163700,19209790,5520,5520,5520,5520,0
20241007,163600,19209790,5520,5520,5520,5520,0
20241007,163500,19209790,5520,5520,5520,5520,0
20241007,163400,19209790,5520,5520,5520,5520,0
20241007,163300,19209790,5520,5520,5520,5520,0
20241007,163200,19209790,5520,5520,5520,5520,0
20241007,163100,19209790,5520,5520,5520,5520,52
20241007,163000,19209790,5520,5520,5520,5520,0
20241007,162900,19209790,5520,5520,5520,5520,0
20241007,162800,19209790,5520,5520,5520,5520,0
20241007,162700,19209790,5520,5520,5520,5520,0
20241007,162600,19209790,5520,5520,5520,5520,0
20241007,162500,19209790,5520,5520,5520,5520,0
20241007,162400,19209790,5520,5520,5520,5520,0
20241007,162300,19209790,5520,5520,5520,5520,0
20241007,162200,19209790,5520,5520,5520,5520,0
20241007,162100,19209790,5520,5520,5520,5520,0
20241007,162000,19209790,5520,5520,5520,5520,0
20241007,161900,19209790,5520,5520,5520,5520,0
20241007,161800,19209790,5520,5520,5520,5520,0
20241007,161700,19209790,5520,5520,5520,5520,0
20241007,161600,19209790,5520,5520,5520,5520,0
20241007,161500,19209790,5520,5520,5520,5520,0
20241007,161400,19209790,5520,5520,5520,5520,0
20241007,161300,19209790,5520,5520,5520,5520,0
20241007,161200,19209790,5520,5520,5520,5520,0
20241007,161100,19209790,5520,5520,5520,5520,0
20241007,161000,19209790,5520,5520,5520,5520,0
20241007,160900,19209790,5520,5520,5520,5520,0
20241007,160800,19209790,5520,5520,5520,5520,0
20241007,160700,19209790,5520,5520,5520,5520,0
20241007,160600,19209790,5520,5520,5520,5520,0
20241007,160500,19209790,5520,5520,5520,5520,0
20241007,160400,19209790,5520,5520,5520,5520,0
20241007,160300,19209790,5520,5520,5520,5520,0
20241007,160200,19209790,5520,5520,5520,5520,0
20241007,160100,19209790,5520,5520,5520,5520,52
20241007,160000,19209790,5520,5520,5520,5520,0
20241007,155900,19209790,5520,5520,5520,5520,0
20241007,155800,19209790,5520,5520,5520,5520,0
20241007,155700,19209790,5520,5520,5520,5520,0
20241007,155600,19209790,5520,5520,5520,5520,0
20241007,155500,19209790,5520,5520,5520,5520,0
20241007,155400,19209790,5520,5520,5520,5520,0
20241007,155300,19209790,5520,5520,5520,5520,0
20241007,155200,19209790,5520,5520,5520,5520,0
20241007,155100,19209790,5520,5520,5520,5520,0
20241007,155000,19209790,5520,5520,5520,5520,0
20241007,154900,19209790,5520,5520,5520,5520,0
20241007,154800,19209790,5520,5520,5520,5520,0
20241007,154700,19209790,5520,5520,5520,5520,0
20241007,154600,19209790,5520,5520,5520,5520,0
20241007,154500,19209790,5520,5520,5520,5520,0
20241007,154400,19209790,5520,5520,5520,5520,0
20241007,154300,19209790,5520,5520,5520,5520,0
20241007,154200,19209790,5520,5520,5520,5520,0
20241007,154100,19209790,5520,5520,5520,5520,0
20241007,154000,19209790,5520,5520,5520,5520,0
20241007,153900,19209790,5520,5520,5520,5520,0
20241007,153800,19209790,5520,5520,5520,5520,0
20241007,153700,19209790,5520,5520,5520,5520,0
20241007,153600,19209790,5520,5520,5520,5520,0
20241007,153500,19209790,5520,5520,5520,5520,0
20241007,153400,19209790,5520,5520,5520,5520,0
20241007,153300,19209790,5520,5520,5520,5520,0
20241007,153200,19209790,5520,5520,5520,5520,0
20241007,153100,19209790,5520,5520,5520,5520,52
20241007,153000,19209790,5520,5520,5520,5520,52
20241007,152900,18922750,5530,5530,5530,5530,0
20241007,152800,18922750,5530,5530,5530,5530,0
20241007,152700,18922750,5530,5530,5530,5530,0
20241007,152600,18922750,5530,5530,5530,5530,0
20241007,152500,18922750,5530,5530,5530,5530,0
20241007,152400,18922750,5530,5530,5530,5530,0
20241007,152300,18922750,5530,5530,5530,5530,0
20241007,152200,18922750,5530,5530,5530,5530,0
20241007,152100,18922750,5530,5530,5530,5530,0
20241007,152000,18922750,5530,5530,5530,5530,0
20241007,151900,18922750,5530,5530,5530,5530,0
20241007,151800,18922750,5530,5530,5530,5530,0
20241007,151700,18922750,5530,5530,5530,5530,0
20241007,151600,18922750,5530,5530,5530,5530,0
20241007,151500,18922750,5530,5530,5530,5530,0
20241007,151400,18922750,5530,5530,5530,5530,0
20241007,151300,18922750,5530,5530,5530,5530,0
20241007,151200,18922750,5530,5530,5530,5530,0
20241007,151100,18922750,5530,5530,5530,5530,0
20241007,151000,18922750,5530,5530,5530,5530,0
20241007,150900,18922750,5530,5530,5530,5530,0
20241007,150800,18922750,5530,5520,5530,5520,3
20241007,150700,18906180,5530,5530,5530,5530,0
20241007,150600,18906180,5530,5530,5530,5530,0
20241007,150500,18906180,5530,5530,5530,5530,0
20241007,150400,18906180,5530,5530,5530,5530,0
20241007,150300,18906180,5530,5530,5530,5530,0
20241007,150200,18906180,5530,5530,5530,5530,0
20241007,150100,18906180,5530,5530,5530,5530,0
20241007,150000,18906180,5530,5530,5530,5530,0
20241007,145900,18906180,5530,5530,5530,5530,0
20241007,145800,18906180,5530,5530,5530,5530,0
20241007,145700,18906180,5530,5530,5530,5530,40
20241007,145600,18684980,5530,5530,5530,5530,0
20241007,145500,18684980,5530,5530,5530,5530,0
20241007,145400,18684980,5530,5530,5530,5530,0
20241007,145300,18684980,5530,5530,5530,5530,0
20241007,145200,18684980,5530,5530,5530,5530,2
20241007,145100,18673920,5530,5530,5530,5530,0
20241007,145000,18673920,5530,5530,5530,5530,0
20241007,144900,18673920,5530,5530,5530,5530,0
20241007,144800,18673920,5530,5530,5530,5530,0
20241007,144700,18673920,5530,5530,5530,5530,0
20241007,144600,18673920,5530,5530,5530,5530,0
20241007,144500,18673920,5530,5530,5530,5530,0
20241007,144400,18673920,5530,5530,5530,5530,0
20241007,144300,18673920,5530,5530,5530,5530,0
20241007,144200,18673920,5530,5530,5530,5530,0
20241007,144100,18673920,5530,5530,5530,5530,0
20241007,144000,18673920,5530,5530,5530,5530,0
20241007,143900,18673920,5530,5530,5530,5530,0
20241007,143800,18673920,5530,5530,5530,5530,0
20241007,143700,18673920,5530,5530,5530,5530,0
20241007,143600,18673920,5530,5530,5530,5530,0
20241007,143500,18673920,5530,5530,5530,5530,1
20241007,143400,18668390,5490,5490,5490,5490,1
20241007,143300,18662900,5530,5530,5530,5530,0
20241007,143200,18662900,5530,5530,5530,5530,0
20241007,143100,18662900,5530,5530,5530,5530,0
20241007,143000,18662900,5530,5530,5530,5530,0
20241007,142900,18662900,5530,5530,5530,5530,0
20241007,142800,18662900,5530,5530,5530,5530,1
20241007,142700,18657370,5530,5530,5530,5530,1
20241007,142600,18651840,5480,5510,5510,5480,2000
20241007,142500,7688030,5520,5530,5530,5520,29
20241007,142400,7527850,5530,5530,5530,5530,0
20241007,142300,7527850,5530,5530,5530,5530,0
20241007,142200,7527850,5530,5530,5530,5530,0
20241007,142100,7527850,5530,5530,5530,5530,0
20241007,142000,7527850,5530,5530,5530,5530,0
20241007,141900,7527850,5530,5530,5530,5530,0
20241007,141800,7527850,5530,5530,5530,5530,0
20241007,141700,7527850,5530,5530,5530,5530,0
20241007,141600,7527850,5530,5530,5530,5530,0
20241007,141500,7527850,5530,5530,5530,5530,0
20241007,141400,7527850,5530,5530,5530,5530,0
20241007,141300,7527850,5530,5530,5530,5530,0
20241007,141200,7527850,5530,5530,5530,5530,0
20241007,141100,7527850,5530,5530,5530,5530,0
20241007,141000,7527850,5530,5530,5530,5530,0
20241007,140900,7527850,5530,5530,5530,5530,0
20241007,140800,7527850,5530,5530,5530,5530,0
20241007,140700,7527850,5530,5530,5530,5530,0
20241007,140600,7527850,5530,5530,5530,5530,0
20241007,140500,7527850,5530,5530,5530,5530,0
20241007,140400,7527850,5530,5530,5530,5530,0
20241007,140300,7527850,5530,5530,5530,5530,0
20241007,140200,7527850,5530,5530,5530,5530,0
20241007,140100,7527850,5530,5530,5530,5530,0
20241007,140000,7527850,5530,5530,5530,5530,0
20241007,135900,7527850,5530,5530,5530,5530,0
20241007,135800,7527850,5530,5530,5530,5530,0
20241007,135700,7527850,5530,5530,5530,5530,0
20241007,135600,7527850,5530,5530,5530,5530,0
20241007,135500,7527850,5530,5530,5530,5530,0
20241007,135400,7527850,5530,5530,5530,5530,0
20241007,135300,7527850,5530,5530,5530,5530,0
20241007,135200,7527850,5530,5530,5530,5530,0
20241007,135100,7527850,5530,5530,5530,5530,0
20241007,135000,7527850,5530,5530,5530,5530,0
20241007,134900,7527850,5530,5530,5530,5530,0
20241007,134800,7527850,5530,5530,5530,5530,200
20241007,134700,6421850,5530,5530,5530,5530,0
20241007,134600,6421850,5530,5530,5530,5530,0
20241007,134500,6421850,5530,5530,5530,5530,0
20241007,134400,6421850,5530,5530,5530,5530,0
20241007,134300,6421850,5530,5530,5530,5530,0
20241007,134200,6421850,5530,5530,5530,5530,0
20241007,134100,6421850,5530,5530,5530,5530,0
20241007,134000,6421850,5530,5530,5530,5530,0
20241007,133900,6421850,5530,5530,5530,5530,0
20241007,133800,6421850,5530,5530,5530,5530,0
20241007,133700,6421850,5530,5530,5530,5530,0
20241007,133600,6421850,5530,5530,5530,5530,0
20241007,133500,6421850,5530,5530,5530,5530,0
20241007,133400,6421850,5530,5530,5530,5530,100
20241007,133300,5868850,5530,5530,5530,5530,0
20241007,133200,5868850,5530,5530,5530,5530,0
20241007,133100,5868850,5530,5530,5530,5530,0
20241007,133000,5868850,5530,5530,5530,5530,0
20241007,132900,5868850,5530,5530,5530,5530,0
20241007,132800,5868850,5530,5530,5530,5530,0
20241007,132700,5868850,5530,5530,5530,5530,1
20241007,132600,5863320,5520,5520,5520,5520,0
20241007,132500,5863320,5520,5520,5520,5520,0
20241007,132400,5863320,5520,5520,5520,5520,0
20241007,132300,5863320,5520,5520,5520,5520,5
20241007,132200,5835720,5530,5530,5530,5530,0
20241007,132100,5835720,5530,5530,5530,5530,0
20241007,132000,5835720,5530,5530,5530,5530,0
20241007,131900,5835720,5530,5530,5530,5530,0
20241007,131800,5835720,5530,5530,5530,5530,0
20241007,131700,5835720,5530,5530,5530,5530,0
20241007,131600,5835720,5530,5530,5530,5530,0
20241007,131500,5835720,5530,5530,5530,5530,0
20241007,131400,5835720,5530,5530,5530,5530,100
20241007,131300,5282720,5520,5520,5520,5520,0
20241007,131200,5282720,5520,5520,5520,5520,88
20241007,131100,4796960,5520,5520,5520,5520,0
20241007,131000,4796960,5520,5520,5520,5520,0
20241007,130900,4796960,5520,5520,5520,5520,0
20241007,130800,4796960,5520,5520,5520,5520,0
20241007,130700,4796960,5520,5520,5520,5520,0
20241007,130600,4796960,5520,5520,5520,5520,0
20241007,130500,4796960,5520,5520,5520,5520,0
20241007,130400,4796960,5520,5520,5520,5520,0
20241007,130300,4796960,5520,5520,5520,5520,0
20241007,130200,4796960,5520,5520,5520,5520,0
20241007,130100,4796960,5520,5520,5520,5520,0
20241007,130000,4796960,5520,5520,5520,5520,0
20241007,125900,4796960,5520,5520,5520,5520,0
20241007,125800,4796960,5520,5520,5520,5520,0
20241007,125700,4796960,5520,5520,5520,5520,0
20241007,125600,4796960,5520,5520,5520,5520,0
20241007,125500,4796960,5520,5520,5520,5520,0
20241007,125400,4796960,5520,5520,5520,5520,0
20241007,125300,4796960,5520,5520,5520,5520,1
20241007,125200,4791440,5490,5490,5490,5490,0
20241007,125100,4791440,5490,5490,5490,5490,0
20241007,125000,4791440,5490,5500,5500,5490,50
20241007,124900,4516830,5520,5520,5520,5520,0
20241007,124800,4516830,5520,5520,5520,5520,0
20241007,124700,4516830,5520,5520,5520,5520,0
20241007,124600,4516830,5520,5520,5520,5520,0
20241007,124500,4516830,5520,5520,5520,5520,0
20241007,124400,4516830,5520,5520,5520,5520,0
20241007,124300,4516830,5520,5520,5520,5520,0
20241007,124200,4516830,5520,5520,5520,5520,0
20241007,124100,4516830,5520,5520,5520,5520,1
20241007,124000,4511310,5510,5510,5510,5510,0
20241007,123900,4511310,5510,5510,5510,5510,0
20241007,123800,4511310,5510,5510,5510,5510,0
20241007,123700,4511310,5510,5510,5510,5510,0
20241007,123600,4511310,5510,5510,5510,5510,0
20241007,123500,4511310,5510,5510,5510,5510,0
20241007,123400,4511310,5510,5510,5510,5510,0
20241007,123300,4511310,5510,5510,5510,5510,0
20241007,123200,4511310,5510,5510,5510,5510,0
20241007,123100,4511310,5510,5510,5510,5510,0
20241007,123000,4511310,5510,5510,5510,5510,0
20241007,122900,4511310,5510,5510,5510,5510,0
20241007,122800,4511310,5510,5510,5510,5510,0
20241007,122700,4511310,5510,5510,5510,5510,0
20241007,122600,4511310,5510,5510,5510,5510,0
20241007,122500,4511310,5510,5510,5510,5510,0
20241007,122400,4511310,5510,5510,5510,5510,0
20241007,122300,4511310,5510,5510,5510,5510,0
20241007,122200,4511310,5510,5510,5510,5510,0
20241007,122100,4511310,5510,5510,5510,5510,2
20241007,122000,4500290,5520,5520,5520,5520,0
20241007,121900,4500290,5520,5520,5520,5520,0
20241007,121800,4500290,5520,5520,5520,5520,0
20241007,121700,4500290,5520,5520,5520,5520,0
20241007,121600,4500290,5520,5520,5520,5520,0
20241007,121500,4500290,5520,5520,5520,5520,0
20241007,121400,4500290,5520,5520,5520,5520,0
20241007,121300,4500290,5520,5520,5520,5520,0
20241007,121200,4500290,5520,5520,5520,5520,0
20241007,121100,4500290,5520,5520,5520,5520,0
20241007,121000,4500290,5520,5520,5520,5520,0
20241007,120900,4500290,5520,5520,5520,5520,0
20241007,120800,4500290,5520,5520,5520,5520,0
20241007,120700,4500290,5520,5520,5520,5520,0
20241007,120600,4500290,5520,5520,5520,5520,1
20241007,120500,4494770,5520,5520,5520,5520,0
20241007,120400,4494770,5520,5520,5520,5520,0
20241007,120300,4494770,5520,5520,5520,5520,0
20241007,120200,4494770,5520,5520,5520,5520,0
20241007,120100,4494770,5520,5520,5520,5520,2
20241007,120000,4483730,5510,5510,5510,5510,0
20241007,115900,4483730,5510,5510,5510,5510,0
20241007,115800,4483730,5510,5510,5510,5510,2
20241007,115700,4472710,5520,5520,5520,5520,0
20241007,115600,4472710,5520,5520,5520,5520,0
20241007,115500,4472710,5520,5520,5520,5520,0
20241007,115400,4472710,5520,5520,5520,5520,0
20241007,115300,4472710,5520,5520,5520,5520,0
20241007,115200,4472710,5520,5520,5520,5520,0
20241007,115100,4472710,5520,5520,5520,5520,0
20241007,115000,4472710,5520,5520,5520,5520,0
20241007,114900,4472710,5520,5520,5520,5520,0
20241007,114800,4472710,5520,5520,5520,5520,0
20241007,114700,4472710,5520,5520,5520,5520,0
20241007,114600,4472710,5520,5520,5520,5520,1
20241007,114500,4467190,5490,5490,5490,5490,0
20241007,114400,4467190,5490,5490,5490,5490,0
20241007,114300,4467190,5490,5490,5490,5490,0
20241007,114200,4467190,5490,5490,5490,5490,0
20241007,114100,4467190,5490,5490,5490,5490,0
20241007,114000,4467190,5490,5490,5490,5490,0
20241007,113900,4467190,5490,5490,5490,5490,0
20241007,113800,4467190,5490,5490,5490,5490,0
20241007,113700,4467190,5490,5500,5500,5490,57
20241007,113600,4154240,5520,5520,5520,5520,0
20241007,113500,4154240,5520,5520,5520,5520,0
20241007,113400,4154240,5520,5520,5520,5520,0
20241007,113300,4154240,5520,5520,5520,5520,0
20241007,113200,4154240,5520,5520,5520,5520,0
20241007,113100,4154240,5520,5520,5520,5520,0
20241007,113000,4154240,5520,5520,5520,5520,0
20241007,112900,4154240,5520,5520,5520,5520,0
20241007,112800,4154240,5520,5520,5520,5520,0
20241007,112700,4154240,5520,5520,5520,5520,0
20241007,112600,4154240,5520,5520,5520,5520,0
20241007,112500,4154240,5520,5520,5520,5520,0
20241007,112400,4154240,5520,5520,5520,5520,0
20241007,112300,4154240,5520,5520,5520,5520,0
20241007,112200,4154240,5520,5520,5520,5520,0
20241007,112100,4154240,5520,5520,5520,5520,0
20241007,112000,4154240,5520,5520,5520,5520,0
20241007,111900,4154240,5520,5520,5520,5520,0
20241007,111800,4154240,5520,5520,5520,5520,0
20241007,111700,4154240,5520,5520,5520,5520,0
20241007,111600,4154240,5520,5520,5520,5520,0
20241007,111500,4154240,5520,5520,5520,5520,0
20241007,111400,4154240,5520,5520,5520,5520,10
20241007,111300,4099040,5520,5520,5520,5520,0
20241007,111200,4099040,5520,5520,5520,5520,0
20241007,111100,4099040,5520,5520,5520,5520,0
20241007,111000,4099040,5520,5520,5520,5520,0
20241007,110900,4099040,5520,5520,5520,5520,0
20241007,110800,4099040,5520,5520,5520,5520,0
20241007,110700,4099040,5520,5520,5520,5520,0
20241007,110600,4099040,5520,5520,5520,5520,0
20241007,110500,4099040,5520,5520,5520,5520,1
20241007,110400,4093520,5490,5500,5500,5490,165
20241007,110300,3186050,5520,5520,5520,5520,0
20241007,110200,3186050,5520,5520,5520,5520,0
20241007,110100,3186050,5520,5520,5520,5520,0
20241007,110000,3186050,5520,5520,5520,5520,0
20241007,105900,3186050,5520,5520,5520,5520,0
20241007,105800,3186050,5520,5520,5520,5520,0
20241007,105700,3186050,5520,5520,5520,5520,0
20241007,105600,3186050,5520,5520,5520,5520,0
20241007,105500,3186050,5520,5520,5520,5520,100
20241007,105400,2634050,5520,5520,5520,5520,0
20241007,105300,2634050,5520,5520,5520,5520,0
20241007,105200,2634050,5520,5520,5520,5520,0
20241007,105100,2634050,5520,5520,5520,5520,0
20241007,105000,2634050,5520,5520,5520,5520,38
20241007,104900,2424290,5530,5530,5530,5530,0
20241007,104800,2424290,5530,5530,5530,5530,0
20241007,104700,2424290,5530,5530,5530,5530,0
20241007,104600,2424290,5530,5530,5530,5530,0
20241007,104500,2424290,5530,5530,5530,5530,0
20241007,104400,2424290,5530,5530,5530,5530,0
20241007,104300,2424290,5530,5530,5530,5530,0
20241007,104200,2424290,5530,5530,5530,5530,0
20241007,104100,2424290,5530,5530,5530,5530,0
20241007,104000,2424290,5530,5530,5530,5530,0
20241007,103900,2424290,5530,5530,5530,5530,0
20241007,103800,2424290,5530,5530,5530,5530,0
20241007,103700,2424290,5530,5530,5530,5530,0
20241007,103600,2424290,5530,5530,5530,5530,0
20241007,103500,2424290,5530,5530,5530,5530,0
20241007,103400,2424290,5530,5530,5530,5530,0
20241007,103300,2424290,5530,5530,5530,5530,0
20241007,103200,2424290,5530,5530,5530,5530,0
20241007,103100,2424290,5530,5530,5530,5530,0
20241007,103000,2424290,5530,5530,5530,5530,0
20241007,102900,2424290,5530,5530,5530,5530,0
20241007,102800,2424290,5530,5530,5530,5530,0
20241007,102700,2424290,5530,5530,5530,5530,0
20241007,102600,2424290,5530,5530,5530,5530,0
20241007,102500,2424290,5530,5530,5530,5530,0
20241007,102400,2424290,5530,5530,5530,5530,0
20241007,102300,2424290,5530,5530,5530,5530,0
20241007,102200,2424290,5530,5530,5530,5530,0
20241007,102100,2424290,5530,5530,5530,5530,1
20241007,102000,2418760,5520,5520,5520,5520,0
20241007,101900,2418760,5520,5520,5520,5520,0
20241007,101800,2418760,5520,5520,5520,5520,0
20241007,101700,2418760,5520,5520,5520,5520,1
20241007,101600,2413240,5520,5520,5520,5520,0
20241007,101500,2413240,5520,5520,5520,5520,0
20241007,101400,2413240,5520,5520,5520,5520,0
20241007,101300,2413240,5520,5530,5530,5520,9
20241007,101200,2363550,5520,5520,5520,5520,27
20241007,101100,2214510,5530,5530,5530,5530,0
20241007,101000,2214510,5530,5530,5530,5530,0
20241007,100900,2214510,5530,5530,5530,5530,0
20241007,100800,2214510,5530,5530,5530,5530,6
20241007,100700,2181330,5530,5530,5530,5530,0
20241007,100600,2181330,5530,5530,5530,5530,0
20241007,100500,2181330,5530,5530,5530,5530,5
20241007,100400,2153680,5530,5530,5530,5530,0
20241007,100300,2153680,5530,5530,5530,5530,0
20241007,100200,2153680,5530,5530,5530,5530,0
20241007,100100,2153680,5530,5530,5530,5530,0
20241007,100000,2153680,5530,5530,5530,5530,0
20241007,095900,2153680,5530,5530,5530,5530,0
20241007,095800,2153680,5530,5530,5530,5530,0
20241007,095700,2153680,5530,5530,5530,5530,0
20241007,095600,2153680,5530,5530,5530,5530,0
20241007,095500,2153680,5530,5530,5530,5530,0
20241007,095400,2153680,5530,5530,5530,5530,0
20241007,095300,2153680,5530,5530,5530,5530,0
20241007,095200,2153680,5530,5530,5530,5530,0
20241007,095100,2153680,5530,5530,5530,5530,0
20241007,095000,2153680,5530,5530,5530,5530,0
20241007,094900,2153680,5530,5530,5530,5530,0
20241007,094800,2153680,5530,5530,5530,5530,1
20241007,094700,2148150,5530,5530,5530,5530,0
20241007,094600,2148150,5530,5530,5530,5530,11
20241007,094500,2087320,5520,5530,5530,5520,6
20241007,094400,2054180,5520,5530,5530,5520,39
20241007,094300,1838890,5520,5520,5520,5520,0
20241007,094200,1838890,5520,5520,5520,5520,0
20241007,094100,1838890,5520,5520,5520,5520,0
20241007,094000,1838890,5520,5520,5520,5520,46
20241007,093900,1584970,5520,5520,5520,5520,0
20241007,093800,1584970,5520,5520,5520,5520,0
20241007,093700,1584970,5520,5520,5520,5520,0
20241007,093600,1584970,5520,5520,5520,5520,0
20241007,093500,1584970,5520,5520,5520,5520,0
20241007,093400,1584970,5520,5520,5520,5520,0
20241007,093300,1584970,5520,5520,5520,5520,0
20241007,093200,1584970,5520,5520,5520,5520,5
20241007,093100,1557370,5520,5520,5520,5520,0
20241007,093000,1557370,5520,5520,5520,5520,5
20241007,092900,1529770,5530,5530,5530,5530,0
20241007,092800,1529770,5530,5530,5530,5530,0
20241007,092700,1529770,5530,5530,5530,5530,0
20241007,092600,1529770,5530,5530,5530,5530,0
20241007,092500,1529770,5530,5530,5530,5530,0
20241007,092400,1529770,5530,5530,5530,5530,0
20241007,092300,1529770,5530,5530,5530,5530,0
20241007,092200,1529770,5530,5530,5530,5530,0
20241007,092100,1529770,5530,5530,5530,5530,1
20241007,092000,1524240,5530,5530,5530,5530,0
20241007,091900,1524240,5530,5520,5530,5520,3
20241007,091800,1507660,5510,5510,5510,5510,0
20241007,091700,1507660,5510,5510,5510,5510,0
20241007,091600,1507660,5510,5510,5510,5510,0
20241007,091500,1507660,5510,5510,5510,5510,111
20241007,091400,896050,5530,5530,5530,5530,0
20241007,091300,896050,5530,5530,5530,5530,0
20241007,091200,896050,5530,5530,5530,5530,0
20241007,091100,896050,5530,5530,5530,5530,0
20241007,091000,896050,5530,5530,5530,5530,0
20241007,090900,896050,5530,5530,5530,5530,0
20241007,090800,896050,5530,5530,5530,5530,0
20241007,090700,896050,5530,5530,5530,5530,0
20241007,090600,896050,5530,5530,5530,5530,0
20241007,090500,896050,5530,5520,5530,5520,11
20241007,090400,835320,5530,5530,5530,5530,0
20241007,090300,835320,5530,5530,5530,5530,0
20241007,090200,835320,5530,5530,5530,5530,0
20241007,090100,835320,5530,5530,5530,5530,8
20241007,090000,791080,5530,5520,5550,5520,143