KissMeData/080010/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195400,92060700,5350,5350,5350,5350,469
20241024,195300,92060700,5350,5350,5350,5350,0
20241024,195200,92060700,5350,5350,5350,5350,0
20241024,195100,92060700,5350,5350,5350,5350,0
20241024,195000,92060700,5350,5350,5350,5350,0
20241024,194900,92060700,5350,5350,5350,5350,0
20241024,194800,92060700,5350,5350,5350,5350,0
20241024,194700,92060700,5350,5350,5350,5350,0
20241024,194600,92060700,5350,5350,5350,5350,0
20241024,194500,92060700,5350,5350,5350,5350,0
20241024,194400,92060700,5350,5350,5350,5350,0
20241024,194300,92060700,5350,5350,5350,5350,0
20241024,194200,92060700,5350,5350,5350,5350,0
20241024,194100,92060700,5350,5350,5350,5350,0
20241024,194000,92060700,5350,5350,5350,5350,0
20241024,193900,92060700,5350,5350,5350,5350,0
20241024,193800,92060700,5350,5350,5350,5350,0
20241024,193700,92060700,5350,5350,5350,5350,0
20241024,193600,92060700,5350,5350,5350,5350,0
20241024,193500,92060700,5350,5350,5350,5350,0
20241024,193400,92060700,5350,5350,5350,5350,0
20241024,193300,92060700,5350,5350,5350,5350,0
20241024,193200,92060700,5350,5350,5350,5350,0
20241024,193100,92060700,5350,5350,5350,5350,0
20241024,193000,92060700,5350,5350,5350,5350,0
20241024,192900,92060700,5350,5350,5350,5350,0
20241024,192800,92060700,5350,5350,5350,5350,0
20241024,192700,92060700,5350,5350,5350,5350,0
20241024,192600,92060700,5350,5350,5350,5350,0
20241024,192500,92060700,5350,5350,5350,5350,0
20241024,192400,92060700,5350,5350,5350,5350,469
20241024,192300,92060700,5350,5350,5350,5350,0
20241024,192200,92060700,5350,5350,5350,5350,0
20241024,192100,92060700,5350,5350,5350,5350,0
20241024,192000,92060700,5350,5350,5350,5350,0
20241024,191900,92060700,5350,5350,5350,5350,0
20241024,191800,92060700,5350,5350,5350,5350,0
20241024,191700,92060700,5350,5350,5350,5350,0
20241024,191600,92060700,5350,5350,5350,5350,0
20241024,191500,92060700,5350,5350,5350,5350,0
20241024,191400,92060700,5350,5350,5350,5350,0
20241024,191300,92060700,5350,5350,5350,5350,0
20241024,191200,92060700,5350,5350,5350,5350,0
20241024,191100,92060700,5350,5350,5350,5350,0
20241024,191000,92060700,5350,5350,5350,5350,0
20241024,190900,92060700,5350,5350,5350,5350,0
20241024,190800,92060700,5350,5350,5350,5350,0
20241024,190700,92060700,5350,5350,5350,5350,0
20241024,190600,92060700,5350,5350,5350,5350,0
20241024,190500,92060700,5350,5350,5350,5350,0
20241024,190400,92060700,5350,5350,5350,5350,0
20241024,190300,92060700,5350,5350,5350,5350,0
20241024,190200,92060700,5350,5350,5350,5350,0
20241024,190100,92060700,5350,5350,5350,5350,0
20241024,190000,92060700,5350,5350,5350,5350,0
20241024,185900,92060700,5350,5350,5350,5350,0
20241024,185800,92060700,5350,5350,5350,5350,0
20241024,185700,92060700,5350,5350,5350,5350,0
20241024,185600,92060700,5350,5350,5350,5350,0
20241024,185500,92060700,5350,5350,5350,5350,0
20241024,185400,92060700,5350,5350,5350,5350,469
20241024,185300,92060700,5350,5350,5350,5350,0
20241024,185200,92060700,5350,5350,5350,5350,0
20241024,185100,92060700,5350,5350,5350,5350,0
20241024,185000,92060700,5350,5350,5350,5350,0
20241024,184900,92060700,5350,5350,5350,5350,0
20241024,184800,92060700,5350,5350,5350,5350,0
20241024,184700,92060700,5350,5350,5350,5350,0
20241024,184600,92060700,5350,5350,5350,5350,0
20241024,184500,92060700,5350,5350,5350,5350,0
20241024,184400,92060700,5350,5350,5350,5350,0
20241024,184300,92060700,5350,5350,5350,5350,0
20241024,184200,92060700,5350,5350,5350,5350,0
20241024,184100,92060700,5350,5350,5350,5350,0
20241024,184000,92060700,5350,5350,5350,5350,0
20241024,183900,92060700,5350,5350,5350,5350,0
20241024,183800,92060700,5350,5350,5350,5350,0
20241024,183700,92060700,5350,5350,5350,5350,0
20241024,183600,92060700,5350,5350,5350,5350,0
20241024,183500,92060700,5350,5350,5350,5350,0
20241024,183400,92060700,5350,5350,5350,5350,0
20241024,183300,92060700,5350,5350,5350,5350,0
20241024,183200,92060700,5350,5350,5350,5350,0
20241024,183100,92060700,5350,5350,5350,5350,0
20241024,183000,92060700,5350,5350,5350,5350,0
20241024,182900,92060700,5350,5350,5350,5350,0
20241024,182800,92060700,5350,5350,5350,5350,0
20241024,182700,92060700,5350,5350,5350,5350,0
20241024,182600,92060700,5350,5350,5350,5350,0
20241024,182500,92060700,5350,5350,5350,5350,0
20241024,182400,92060700,5350,5350,5350,5350,469
20241024,182300,92060700,5350,5350,5350,5350,0
20241024,182200,92060700,5350,5350,5350,5350,0
20241024,182100,92060700,5350,5350,5350,5350,0
20241024,182000,92060700,5350,5350,5350,5350,0
20241024,181900,92060700,5350,5350,5350,5350,0
20241024,181800,92060700,5350,5350,5350,5350,0
20241024,181700,92060700,5350,5350,5350,5350,0
20241024,181600,92060700,5350,5350,5350,5350,0
20241024,181500,92060700,5350,5350,5350,5350,0
20241024,181400,92060700,5350,5350,5350,5350,0
20241024,181300,92060700,5350,5350,5350,5350,0
20241024,181200,92060700,5350,5350,5350,5350,0
20241024,181100,92060700,5350,5350,5350,5350,0
20241024,181000,92060700,5350,5350,5350,5350,0
20241024,180900,92060700,5350,5350,5350,5350,0
20241024,180800,92060700,5350,5350,5350,5350,0
20241024,180700,92060700,5350,5350,5350,5350,0
20241024,180600,92060700,5350,5350,5350,5350,0
20241024,180500,92060700,5350,5350,5350,5350,0
20241024,180400,92060700,5350,5350,5350,5350,0
20241024,180300,92060700,5350,5350,5350,5350,0
20241024,180200,92060700,5350,5350,5350,5350,0
20241024,180100,92060700,5350,5350,5350,5350,0
20241024,180000,92060700,5350,5350,5350,5350,0
20241024,175900,92060700,5350,5350,5350,5350,0
20241024,175800,92060700,5350,5350,5350,5350,0
20241024,175700,92060700,5350,5350,5350,5350,0
20241024,175600,92060700,5350,5350,5350,5350,0
20241024,175500,92060700,5350,5350,5350,5350,0
20241024,175400,92060700,5350,5350,5350,5350,469
20241024,175300,92060700,5350,5350,5350,5350,0
20241024,175200,92060700,5350,5350,5350,5350,0
20241024,175100,92060700,5350,5350,5350,5350,0
20241024,175000,92060700,5350,5350,5350,5350,0
20241024,174900,92060700,5350,5350,5350,5350,0
20241024,174800,92060700,5350,5350,5350,5350,0
20241024,174700,92060700,5350,5350,5350,5350,0
20241024,174600,92060700,5350,5350,5350,5350,0
20241024,174500,92060700,5350,5350,5350,5350,0
20241024,174400,92060700,5350,5350,5350,5350,0
20241024,174300,92060700,5350,5350,5350,5350,0
20241024,174200,92060700,5350,5350,5350,5350,0
20241024,174100,92060700,5350,5350,5350,5350,0
20241024,174000,92060700,5350,5350,5350,5350,0
20241024,173900,92060700,5350,5350,5350,5350,0
20241024,173800,92060700,5350,5350,5350,5350,0
20241024,173700,92060700,5350,5350,5350,5350,0
20241024,173600,92060700,5350,5350,5350,5350,0
20241024,173500,92060700,5350,5350,5350,5350,0
20241024,173400,92060700,5350,5350,5350,5350,0
20241024,173300,92060700,5350,5350,5350,5350,0
20241024,173200,92060700,5350,5350,5350,5350,0
20241024,173100,92060700,5350,5350,5350,5350,0
20241024,173000,92060700,5350,5350,5350,5350,0
20241024,172900,92060700,5350,5350,5350,5350,0
20241024,172800,92060700,5350,5350,5350,5350,0
20241024,172700,92060700,5350,5350,5350,5350,0
20241024,172600,92060700,5350,5350,5350,5350,0
20241024,172500,92060700,5350,5350,5350,5350,0
20241024,172400,92060700,5350,5350,5350,5350,469
20241024,172300,92060700,5350,5350,5350,5350,0
20241024,172200,92060700,5350,5350,5350,5350,0
20241024,172100,92060700,5350,5350,5350,5350,0
20241024,172000,92060700,5350,5350,5350,5350,0
20241024,171900,92060700,5350,5350,5350,5350,0
20241024,171800,92060700,5350,5350,5350,5350,0
20241024,171700,92060700,5350,5350,5350,5350,0
20241024,171600,92060700,5350,5350,5350,5350,0
20241024,171500,92060700,5350,5350,5350,5350,0
20241024,171400,92060700,5350,5350,5350,5350,0
20241024,171300,92060700,5350,5350,5350,5350,0
20241024,171200,92060700,5350,5350,5350,5350,0
20241024,171100,92060700,5350,5350,5350,5350,0
20241024,171000,92060700,5350,5350,5350,5350,0
20241024,170900,92060700,5350,5350,5350,5350,0
20241024,170800,92060700,5350,5350,5350,5350,0
20241024,170700,92060700,5350,5350,5350,5350,0
20241024,170600,92060700,5350,5350,5350,5350,0
20241024,170500,92060700,5350,5350,5350,5350,0
20241024,170400,92060700,5350,5350,5350,5350,0
20241024,170300,92060700,5350,5350,5350,5350,0
20241024,170200,92060700,5350,5350,5350,5350,0
20241024,170100,92060700,5350,5350,5350,5350,0
20241024,170000,92060700,5350,5350,5350,5350,0
20241024,165900,92060700,5350,5350,5350,5350,0
20241024,165800,92060700,5350,5350,5350,5350,0
20241024,165700,92060700,5350,5350,5350,5350,0
20241024,165600,92060700,5350,5350,5350,5350,0
20241024,165500,92060700,5350,5350,5350,5350,0
20241024,165400,92060700,5350,5350,5350,5350,469
20241024,165300,92060700,5350,5350,5350,5350,0
20241024,165200,92060700,5350,5350,5350,5350,0
20241024,165100,92060700,5350,5350,5350,5350,0
20241024,165000,92060700,5350,5350,5350,5350,0
20241024,164900,92060700,5350,5350,5350,5350,0
20241024,164800,92060700,5350,5350,5350,5350,0
20241024,164700,92060700,5350,5350,5350,5350,0
20241024,164600,92060700,5350,5350,5350,5350,0
20241024,164500,92060700,5350,5350,5350,5350,0
20241024,164400,92060700,5350,5350,5350,5350,0
20241024,164300,92060700,5350,5350,5350,5350,0
20241024,164200,92060700,5350,5350,5350,5350,0
20241024,164100,92060700,5350,5350,5350,5350,0
20241024,164000,92060700,5350,5350,5350,5350,0
20241024,163900,92060700,5350,5350,5350,5350,0
20241024,163800,92060700,5350,5350,5350,5350,0
20241024,163700,92060700,5350,5350,5350,5350,0
20241024,163600,92060700,5350,5350,5350,5350,0
20241024,163500,92060700,5350,5350,5350,5350,0
20241024,163400,92060700,5350,5350,5350,5350,0
20241024,163300,92060700,5350,5350,5350,5350,0
20241024,163200,92060700,5350,5350,5350,5350,0
20241024,163100,92060700,5350,5350,5350,5350,0
20241024,163000,92060700,5350,5350,5350,5350,0
20241024,162900,92060700,5350,5350,5350,5350,0
20241024,162800,92060700,5350,5350,5350,5350,0
20241024,162700,92060700,5350,5350,5350,5350,0
20241024,162600,92060700,5350,5350,5350,5350,0
20241024,162500,92060700,5350,5350,5350,5350,0
20241024,162400,92060700,5350,5350,5350,5350,469
20241024,162300,92060700,5350,5350,5350,5350,0
20241024,162200,92060700,5350,5350,5350,5350,0
20241024,162100,92060700,5350,5350,5350,5350,0
20241024,162000,92060700,5350,5350,5350,5350,0
20241024,161900,92060700,5350,5350,5350,5350,0
20241024,161800,92060700,5350,5350,5350,5350,0
20241024,161700,92060700,5350,5350,5350,5350,0
20241024,161600,92060700,5350,5350,5350,5350,0
20241024,161500,92060700,5350,5350,5350,5350,0
20241024,161400,92060700,5350,5350,5350,5350,0
20241024,161300,92060700,5350,5350,5350,5350,0
20241024,161200,92060700,5350,5350,5350,5350,0
20241024,161100,92060700,5350,5350,5350,5350,0
20241024,161000,92060700,5350,5350,5350,5350,0
20241024,160900,92060700,5350,5350,5350,5350,0
20241024,160800,92060700,5350,5350,5350,5350,0
20241024,160700,92060700,5350,5350,5350,5350,0
20241024,160600,92060700,5350,5350,5350,5350,0
20241024,160500,92060700,5350,5350,5350,5350,0
20241024,160400,92060700,5350,5350,5350,5350,0
20241024,160300,92060700,5350,5350,5350,5350,0
20241024,160200,92060700,5350,5350,5350,5350,0
20241024,160100,92060700,5350,5350,5350,5350,0
20241024,160000,92060700,5350,5350,5350,5350,0
20241024,155900,92060700,5350,5350,5350,5350,0
20241024,155800,92060700,5350,5350,5350,5350,0
20241024,155700,92060700,5350,5350,5350,5350,0
20241024,155600,92060700,5350,5350,5350,5350,0
20241024,155500,92060700,5350,5350,5350,5350,0
20241024,155400,92060700,5350,5350,5350,5350,469
20241024,155300,92060700,5350,5350,5350,5350,0
20241024,155200,92060700,5350,5350,5350,5350,0
20241024,155100,92060700,5350,5350,5350,5350,0
20241024,155000,92060700,5350,5350,5350,5350,0
20241024,154900,92060700,5350,5350,5350,5350,0
20241024,154800,92060700,5350,5350,5350,5350,0
20241024,154700,92060700,5350,5350,5350,5350,0
20241024,154600,92060700,5350,5350,5350,5350,0
20241024,154500,92060700,5350,5350,5350,5350,0
20241024,154400,92060700,5350,5350,5350,5350,0
20241024,154300,92060700,5350,5350,5350,5350,0
20241024,154200,92060700,5350,5350,5350,5350,0
20241024,154100,92060700,5350,5350,5350,5350,0
20241024,154000,92060700,5350,5350,5350,5350,0
20241024,153900,92060700,5350,5350,5350,5350,0
20241024,153800,92060700,5350,5350,5350,5350,0
20241024,153700,92060700,5350,5350,5350,5350,0
20241024,153600,92060700,5350,5350,5350,5350,0
20241024,153500,92060700,5350,5350,5350,5350,0
20241024,153400,92060700,5350,5350,5350,5350,0
20241024,153300,92060700,5350,5350,5350,5350,0
20241024,153200,92060700,5350,5350,5350,5350,0
20241024,153100,92060700,5350,5350,5350,5350,0
20241024,153000,92060700,5350,5350,5350,5350,469
20241024,152900,89551550,5320,5320,5320,5320,0
20241024,152800,89551550,5320,5320,5320,5320,0
20241024,152700,89551550,5320,5320,5320,5320,0
20241024,152600,89551550,5320,5320,5320,5320,0
20241024,152500,89551550,5320,5320,5320,5320,0
20241024,152400,89551550,5320,5320,5320,5320,0
20241024,152300,89551550,5320,5320,5320,5320,0
20241024,152200,89551550,5320,5320,5320,5320,0
20241024,152100,89551550,5320,5320,5320,5320,0
20241024,152000,89551550,5320,5320,5320,5320,0
20241024,151900,89551550,5320,5320,5320,5320,0
20241024,151800,89551550,5320,5320,5320,5320,200
20241024,151700,88487550,5320,5320,5320,5320,0
20241024,151600,88487550,5320,5320,5320,5320,0
20241024,151500,88487550,5320,5320,5320,5320,0
20241024,151400,88487550,5320,5320,5320,5320,0
20241024,151300,88487550,5320,5320,5320,5320,0
20241024,151200,88487550,5320,5320,5320,5320,0
20241024,151100,88487550,5320,5320,5320,5320,0
20241024,151000,88487550,5320,5320,5320,5320,0
20241024,150900,88487550,5320,5320,5320,5320,0
20241024,150800,88487550,5320,5320,5320,5320,0
20241024,150700,88487550,5320,5320,5320,5320,0
20241024,150600,88487550,5320,5320,5320,5320,0
20241024,150500,88487550,5320,5320,5320,5320,0
20241024,150400,88487550,5320,5320,5320,5320,0
20241024,150300,88487550,5320,5320,5320,5320,0
20241024,150200,88487550,5320,5320,5320,5320,0
20241024,150100,88487550,5320,5320,5320,5320,0
20241024,150000,88487550,5320,5320,5320,5320,0
20241024,145900,88487550,5320,5320,5320,5320,0
20241024,145800,88487550,5320,5320,5320,5320,0
20241024,145700,88487550,5320,5320,5320,5320,0
20241024,145600,88487550,5320,5320,5320,5320,0
20241024,145500,88487550,5320,5320,5320,5320,0
20241024,145400,88487550,5320,5320,5320,5320,100
20241024,145300,87955550,5320,5320,5320,5320,7
20241024,145200,87918310,5290,5290,5290,5290,0
20241024,145100,87918310,5290,5290,5290,5290,0
20241024,145000,87918310,5290,5290,5290,5290,0
20241024,144900,87918310,5290,5290,5290,5290,0
20241024,144800,87918310,5290,5290,5290,5290,0
20241024,144700,87918310,5290,5290,5290,5290,0
20241024,144600,87918310,5290,5290,5290,5290,0
20241024,144500,87918310,5290,5290,5290,5290,0
20241024,144400,87918310,5290,5290,5290,5290,116
20241024,144300,87304670,5290,5290,5290,5290,0
20241024,144200,87304670,5290,5290,5290,5290,0
20241024,144100,87304670,5290,5290,5290,5290,0
20241024,144000,87304670,5290,5290,5290,5290,0
20241024,143900,87304670,5290,5290,5290,5290,5
20241024,143800,87278220,5330,5330,5330,5330,0
20241024,143700,87278220,5330,5330,5330,5330,0
20241024,143600,87278220,5330,5330,5330,5330,0
20241024,143500,87278220,5330,5330,5330,5330,0
20241024,143400,87278220,5330,5330,5330,5330,0
20241024,143300,87278220,5330,5330,5330,5330,0
20241024,143200,87278220,5330,5330,5330,5330,0
20241024,143100,87278220,5330,5330,5330,5330,0
20241024,143000,87278220,5330,5330,5330,5330,828
20241024,142900,82864980,5330,5320,5330,5320,5369
20241024,142800,54251480,5320,5320,5320,5320,0
20241024,142700,54251480,5320,5320,5320,5320,0
20241024,142600,54251480,5320,5320,5320,5320,0
20241024,142500,54251480,5320,5320,5320,5320,0
20241024,142400,54251480,5320,5320,5320,5320,0
20241024,142300,54251480,5320,5320,5320,5320,0
20241024,142200,54251480,5320,5320,5320,5320,0
20241024,142100,54251480,5320,5320,5320,5320,0
20241024,142000,54251480,5320,5320,5320,5320,0
20241024,141900,54251480,5320,5320,5320,5320,0
20241024,141800,54251480,5320,5320,5320,5320,0
20241024,141700,54251480,5320,5320,5320,5320,0
20241024,141600,54251480,5320,5320,5320,5320,0
20241024,141500,54251480,5320,5320,5320,5320,0
20241024,141400,54251480,5320,5320,5320,5320,0
20241024,141300,54251480,5320,5310,5320,5310,15
20241024,141200,54171690,5280,5280,5280,5280,0
20241024,141100,54171690,5280,5280,5280,5280,0
20241024,141000,54171690,5280,5280,5280,5280,0
20241024,140900,54171690,5280,5280,5280,5280,0
20241024,140800,54171690,5280,5280,5280,5280,0
20241024,140700,54171690,5280,5280,5280,5280,0
20241024,140600,54171690,5280,5280,5280,5280,0
20241024,140500,54171690,5280,5280,5280,5280,0
20241024,140400,54171690,5280,5280,5280,5280,0
20241024,140300,54171690,5280,5280,5280,5280,0
20241024,140200,54171690,5280,5280,5280,5280,0
20241024,140100,54171690,5280,5280,5280,5280,0
20241024,140000,54171690,5280,5280,5280,5280,0
20241024,135900,54171690,5280,5280,5280,5280,0
20241024,135800,54171690,5280,5280,5280,5280,0
20241024,135700,54171690,5280,5280,5280,5280,0
20241024,135600,54171690,5280,5280,5280,5280,0
20241024,135500,54171690,5280,5310,5310,5280,94
20241024,135400,53675110,5310,5310,5310,5310,0
20241024,135300,53675110,5310,5310,5310,5310,0
20241024,135200,53675110,5310,5310,5310,5310,0
20241024,135100,53675110,5310,5310,5310,5310,0
20241024,135000,53675110,5310,5310,5310,5310,0
20241024,134900,53675110,5310,5310,5310,5310,0
20241024,134800,53675110,5310,5340,5340,5310,15
20241024,134700,53595270,5360,5360,5360,5360,0
20241024,134600,53595270,5360,5360,5360,5360,0
20241024,134500,53595270,5360,5360,5360,5360,0
20241024,134400,53595270,5360,5360,5360,5360,0
20241024,134300,53595270,5360,5360,5360,5360,1
20241024,134200,53589910,5360,5360,5360,5360,0
20241024,134100,53589910,5360,5360,5360,5360,0
20241024,134000,53589910,5360,5360,5360,5360,0
20241024,133900,53589910,5360,5360,5360,5360,0
20241024,133800,53589910,5360,5360,5360,5360,0
20241024,133700,53589910,5360,5360,5360,5360,0
20241024,133600,53589910,5360,5360,5360,5360,0
20241024,133500,53589910,5360,5360,5360,5360,0
20241024,133400,53589910,5360,5360,5360,5360,0
20241024,133300,53589910,5360,5360,5360,5360,0
20241024,133200,53589910,5360,5360,5360,5360,1
20241024,133100,53584550,5350,5350,5350,5350,0
20241024,133000,53584550,5350,5350,5350,5350,0
20241024,132900,53584550,5350,5350,5350,5350,0
20241024,132800,53584550,5350,5350,5350,5350,3
20241024,132700,53568500,5390,5300,5390,5300,5769
20241024,132600,22900880,5300,5300,5300,5300,0
20241024,132500,22900880,5300,5300,5300,5300,0
20241024,132400,22900880,5300,5280,5300,5250,183
20241024,132300,21938050,5300,5300,5300,5300,0
20241024,132200,21938050,5300,5300,5300,5300,0
20241024,132100,21938050,5300,5300,5300,5300,0
20241024,132000,21938050,5300,5300,5300,5300,0
20241024,131900,21938050,5300,5300,5300,5300,12
20241024,131800,21874450,5300,5300,5300,5300,0
20241024,131700,21874450,5300,5300,5300,5300,0
20241024,131600,21874450,5300,5300,5300,5300,0
20241024,131500,21874450,5300,5300,5300,5300,0
20241024,131400,21874450,5300,5300,5300,5300,0
20241024,131300,21874450,5300,5300,5300,5300,8
20241024,131200,21832050,5300,5300,5300,5300,30
20241024,131100,21673050,5300,5300,5300,5300,0
20241024,131000,21673050,5300,5300,5300,5300,0
20241024,130900,21673050,5300,5300,5300,5300,0
20241024,130800,21673050,5300,5300,5300,5300,0
20241024,130700,21673050,5300,5300,5300,5300,0
20241024,130600,21673050,5300,5300,5300,5300,0
20241024,130500,21673050,5300,5300,5300,5300,0
20241024,130400,21673050,5300,5300,5300,5300,0
20241024,130300,21673050,5300,5300,5300,5300,0
20241024,130200,21673050,5300,5280,5300,5250,1479
20241024,130100,13879470,5290,5280,5290,5280,162
20241024,130000,13023790,5290,5290,5290,5290,0
20241024,125900,13023790,5290,5290,5290,5290,0
20241024,125800,13023790,5290,5290,5290,5290,0
20241024,125700,13023790,5290,5290,5290,5290,0
20241024,125600,13023790,5290,5290,5290,5290,0
20241024,125500,13023790,5290,5290,5290,5290,0
20241024,125400,13023790,5290,5290,5290,5290,0
20241024,125300,13023790,5290,5290,5290,5290,0
20241024,125200,13023790,5290,5290,5290,5290,0
20241024,125100,13023790,5290,5290,5290,5290,0
20241024,125000,13023790,5290,5290,5290,5290,0
20241024,124900,13023790,5290,5290,5290,5290,0
20241024,124800,13023790,5290,5290,5290,5290,0
20241024,124700,13023790,5290,5290,5290,5290,0
20241024,124600,13023790,5290,5290,5290,5290,9
20241024,124500,12976180,5290,5280,5290,5280,606
20241024,124400,9775440,5290,5290,5290,5290,0
20241024,124300,9775440,5290,5290,5290,5290,0
20241024,124200,9775440,5290,5290,5290,5290,0
20241024,124100,9775440,5290,5290,5290,5290,2
20241024,124000,9764860,5290,5290,5290,5290,0
20241024,123900,9764860,5290,5290,5290,5290,0
20241024,123800,9764860,5290,5290,5290,5290,0
20241024,123700,9764860,5290,5290,5290,5290,0
20241024,123600,9764860,5290,5290,5290,5290,0
20241024,123500,9764860,5290,5290,5290,5290,0
20241024,123400,9764860,5290,5290,5290,5290,0
20241024,123300,9764860,5290,5290,5290,5290,0
20241024,123200,9764860,5290,5290,5290,5290,0
20241024,123100,9764860,5290,5290,5290,5290,0
20241024,123000,9764860,5290,5290,5290,5290,0
20241024,122900,9764860,5290,5290,5290,5290,0
20241024,122800,9764860,5290,5290,5290,5290,0
20241024,122700,9764860,5290,5290,5290,5290,0
20241024,122600,9764860,5290,5290,5290,5290,0
20241024,122500,9764860,5290,5290,5290,5290,0
20241024,122400,9764860,5290,5290,5290,5290,0
20241024,122300,9764860,5290,5290,5290,5290,2
20241024,122200,9754280,5290,5290,5290,5290,0
20241024,122100,9754280,5290,5290,5290,5290,0
20241024,122000,9754280,5290,5290,5290,5290,0
20241024,121900,9754280,5290,5290,5290,5290,0
20241024,121800,9754280,5290,5290,5290,5290,0
20241024,121700,9754280,5290,5290,5290,5290,0
20241024,121600,9754280,5290,5290,5290,5290,0
20241024,121500,9754280,5290,5290,5290,5290,0
20241024,121400,9754280,5290,5290,5290,5290,0
20241024,121300,9754280,5290,5290,5290,5290,0
20241024,121200,9754280,5290,5290,5290,5290,0
20241024,121100,9754280,5290,5290,5290,5290,0
20241024,121000,9754280,5290,5290,5290,5290,0
20241024,120900,9754280,5290,5290,5290,5290,0
20241024,120800,9754280,5290,5290,5290,5290,0
20241024,120700,9754280,5290,5290,5290,5290,0
20241024,120600,9754280,5290,5290,5290,5290,0
20241024,120500,9754280,5290,5290,5290,5290,0
20241024,120400,9754280,5290,5290,5290,5290,0
20241024,120300,9754280,5290,5290,5290,5290,0
20241024,120200,9754280,5290,5290,5290,5290,0
20241024,120100,9754280,5290,5290,5290,5290,0
20241024,120000,9754280,5290,5290,5290,5290,0
20241024,115900,9754280,5290,5290,5290,5290,0
20241024,115800,9754280,5290,5290,5290,5290,0
20241024,115700,9754280,5290,5290,5290,5290,0
20241024,115600,9754280,5290,5290,5290,5290,0
20241024,115500,9754280,5290,5290,5290,5290,0
20241024,115400,9754280,5290,5290,5290,5290,0
20241024,115300,9754280,5290,5290,5290,5290,0
20241024,115200,9754280,5290,5290,5290,5290,0
20241024,115100,9754280,5290,5290,5290,5290,0
20241024,115000,9754280,5290,5290,5290,5290,0
20241024,114900,9754280,5290,5290,5290,5290,0
20241024,114800,9754280,5290,5290,5290,5290,0
20241024,114700,9754280,5290,5290,5290,5290,25
20241024,114600,9622030,5300,5300,5300,5300,0
20241024,114500,9622030,5300,5300,5300,5300,0
20241024,114400,9622030,5300,5300,5300,5300,0
20241024,114300,9622030,5300,5300,5300,5300,0
20241024,114200,9622030,5300,5300,5300,5300,0
20241024,114100,9622030,5300,5300,5300,5300,0
20241024,114000,9622030,5300,5300,5300,5300,0
20241024,113900,9622030,5300,5300,5300,5300,0
20241024,113800,9622030,5300,5320,5320,5300,135
20241024,113700,8906410,5320,5320,5320,5320,0
20241024,113600,8906410,5320,5320,5320,5320,0
20241024,113500,8906410,5320,5320,5320,5320,0
20241024,113400,8906410,5320,5320,5320,5320,0
20241024,113300,8906410,5320,5320,5320,5320,0
20241024,113200,8906410,5320,5320,5320,5320,0
20241024,113100,8906410,5320,5320,5320,5320,0
20241024,113000,8906410,5320,5320,5320,5320,0
20241024,112900,8906410,5320,5320,5320,5320,0
20241024,112800,8906410,5320,5320,5320,5320,0
20241024,112700,8906410,5320,5320,5320,5320,0
20241024,112600,8906410,5320,5320,5320,5320,0
20241024,112500,8906410,5320,5320,5320,5320,0
20241024,112400,8906410,5320,5320,5320,5320,1
20241024,112300,8901090,5360,5360,5360,5360,0
20241024,112200,8901090,5360,5360,5360,5360,0
20241024,112100,8901090,5360,5360,5360,5360,0
20241024,112000,8901090,5360,5360,5360,5360,0
20241024,111900,8901090,5360,5360,5360,5360,0
20241024,111800,8901090,5360,5360,5360,5360,0
20241024,111700,8901090,5360,5360,5360,5360,0
20241024,111600,8901090,5360,5360,5360,5360,0
20241024,111500,8901090,5360,5360,5360,5360,0
20241024,111400,8901090,5360,5360,5360,5360,0
20241024,111300,8901090,5360,5360,5360,5360,0
20241024,111200,8901090,5360,5360,5360,5360,0
20241024,111100,8901090,5360,5360,5360,5360,0
20241024,111000,8901090,5360,5360,5360,5360,0
20241024,110900,8901090,5360,5360,5360,5360,0
20241024,110800,8901090,5360,5360,5360,5360,0
20241024,110700,8901090,5360,5360,5360,5360,0
20241024,110600,8901090,5360,5360,5360,5360,0
20241024,110500,8901090,5360,5360,5360,5360,0
20241024,110400,8901090,5360,5360,5360,5360,0
20241024,110300,8901090,5360,5360,5360,5360,0
20241024,110200,8901090,5360,5360,5360,5360,0
20241024,110100,8901090,5360,5360,5360,5360,0
20241024,110000,8901090,5360,5360,5360,5360,0
20241024,105900,8901090,5360,5360,5360,5360,0
20241024,105800,8901090,5360,5360,5360,5360,0
20241024,105700,8901090,5360,5360,5360,5360,0
20241024,105600,8901090,5360,5360,5360,5360,0
20241024,105500,8901090,5360,5360,5360,5360,0
20241024,105400,8901090,5360,5360,5360,5360,0
20241024,105300,8901090,5360,5360,5360,5360,0
20241024,105200,8901090,5360,5350,5360,5350,1171
20241024,105100,2633900,5350,5350,5350,5350,0
20241024,105000,2633900,5350,5350,5350,5350,44
20241024,104900,2398500,5350,5350,5350,5350,0
20241024,104800,2398500,5350,5350,5350,5350,0
20241024,104700,2398500,5350,5350,5350,5350,0
20241024,104600,2398500,5350,5350,5350,5350,0
20241024,104500,2398500,5350,5350,5350,5350,0
20241024,104400,2398500,5350,5350,5350,5350,0
20241024,104300,2398500,5350,5350,5350,5350,0
20241024,104200,2398500,5350,5350,5350,5350,0
20241024,104100,2398500,5350,5350,5350,5350,0
20241024,104000,2398500,5350,5350,5350,5350,0
20241024,103900,2398500,5350,5350,5350,5350,0
20241024,103800,2398500,5350,5350,5350,5350,0
20241024,103700,2398500,5350,5350,5350,5350,0
20241024,103600,2398500,5350,5350,5350,5350,0
20241024,103500,2398500,5350,5350,5350,5350,0
20241024,103400,2398500,5350,5350,5350,5350,0
20241024,103300,2398500,5350,5350,5350,5350,0
20241024,103200,2398500,5350,5350,5350,5350,0
20241024,103100,2398500,5350,5320,5350,5320,31
20241024,103000,2233400,5350,5350,5350,5350,0
20241024,102900,2233400,5350,5350,5350,5350,0
20241024,102800,2233400,5350,5350,5350,5350,0
20241024,102700,2233400,5350,5310,5350,5310,2
20241024,102600,2222740,5350,5350,5350,5350,0
20241024,102500,2222740,5350,5350,5350,5350,0
20241024,102400,2222740,5350,5350,5350,5350,0
20241024,102300,2222740,5350,5350,5350,5350,0
20241024,102200,2222740,5350,5350,5350,5350,0
20241024,102100,2222740,5350,5350,5350,5350,0
20241024,102000,2222740,5350,5350,5350,5350,0
20241024,101900,2222740,5350,5350,5350,5350,0
20241024,101800,2222740,5350,5350,5350,5350,0
20241024,101700,2222740,5350,5350,5350,5350,2
20241024,101600,2212040,5310,5310,5310,5310,0
20241024,101500,2212040,5310,5310,5310,5310,1
20241024,101400,2206730,5350,5350,5350,5350,0
20241024,101300,2206730,5350,5350,5350,5350,0
20241024,101200,2206730,5350,5350,5350,5350,0
20241024,101100,2206730,5350,5350,5350,5350,0
20241024,101000,2206730,5350,5350,5350,5350,0
20241024,100900,2206730,5350,5350,5350,5350,0
20241024,100800,2206730,5350,5350,5350,5350,0
20241024,100700,2206730,5350,5350,5350,5350,0
20241024,100600,2206730,5350,5350,5350,5350,0
20241024,100500,2206730,5350,5350,5350,5350,0
20241024,100400,2206730,5350,5350,5350,5350,0
20241024,100300,2206730,5350,5350,5350,5350,0
20241024,100200,2206730,5350,5350,5350,5350,0
20241024,100100,2206730,5350,5350,5350,5350,0
20241024,100000,2206730,5350,5350,5350,5350,0
20241024,095900,2206730,5350,5350,5350,5350,0
20241024,095800,2206730,5350,5350,5350,5350,0
20241024,095700,2206730,5350,5350,5350,5350,0
20241024,095600,2206730,5350,5350,5350,5350,0
20241024,095500,2206730,5350,5350,5350,5350,0
20241024,095400,2206730,5350,5350,5350,5350,0
20241024,095300,2206730,5350,5350,5350,5350,0
20241024,095200,2206730,5350,5350,5350,5350,0
20241024,095100,2206730,5350,5350,5350,5350,63
20241024,095000,1869680,5350,5350,5350,5350,75
20241024,094900,1468430,5350,5350,5350,5350,0
20241024,094800,1468430,5350,5350,5350,5350,182
20241024,094700,494730,5350,5350,5350,5350,0
20241024,094600,494730,5350,5350,5350,5350,0
20241024,094500,494730,5350,5350,5350,5350,0
20241024,094400,494730,5350,5350,5350,5350,0
20241024,094300,494730,5350,5350,5350,5350,0
20241024,094200,494730,5350,5350,5350,5350,0
20241024,094100,494730,5350,5350,5350,5350,7
20241024,094000,457280,5350,5350,5350,5350,7
20241024,093900,419830,5350,5350,5350,5350,0
20241024,093800,419830,5350,5350,5350,5350,0
20241024,093700,419830,5350,5350,5350,5350,0
20241024,093600,419830,5350,5350,5350,5350,0
20241024,093500,419830,5350,5350,5350,5350,0
20241024,093400,419830,5350,5350,5350,5350,0
20241024,093300,419830,5350,5350,5350,5350,0
20241024,093200,419830,5350,5350,5350,5350,0
20241024,093100,419830,5350,5350,5350,5350,0
20241024,093000,419830,5350,5350,5350,5350,0
20241024,092900,419830,5350,5350,5350,5350,0
20241024,092800,419830,5350,5350,5350,5350,0
20241024,092700,419830,5350,5350,5350,5350,0
20241024,092600,419830,5350,5350,5350,5350,0
20241024,092500,419830,5350,5350,5350,5350,0
20241024,092400,419830,5350,5350,5350,5350,0
20241024,092300,419830,5350,5350,5350,5350,0
20241024,092200,419830,5350,5350,5350,5350,0
20241024,092100,419830,5350,5350,5350,5350,0
20241024,092000,419830,5350,5350,5350,5350,0
20241024,091900,419830,5350,5350,5350,5350,0
20241024,091800,419830,5350,5350,5350,5350,0
20241024,091700,419830,5350,5350,5350,5350,0
20241024,091600,419830,5350,5350,5350,5350,0
20241024,091500,419830,5350,5350,5350,5350,0
20241024,091400,419830,5350,5350,5350,5350,0
20241024,091300,419830,5350,5350,5350,5350,0
20241024,091200,419830,5350,5300,5350,5300,13
20241024,091100,350780,5350,5350,5350,5350,0
20241024,091000,350780,5350,5350,5350,5350,0
20241024,090900,350780,5350,5350,5350,5350,0
20241024,090800,350780,5350,5350,5350,5350,0
20241024,090700,350780,5350,5350,5350,5350,0
20241024,090600,350780,5350,5350,5350,5350,0
20241024,090500,350780,5350,5350,5350,5350,8
20241024,090400,307980,5310,5310,5310,5310,0
20241024,090300,307980,5310,5310,5310,5310,0
20241024,090200,307980,5310,5310,5310,5310,0
20241024,090100,307980,5310,5310,5310,5310,0
20241024,090000,307980,5310,5310,5310,5310,58