KissMeData/005740/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184800,83915210,6050,6050,6050,6050,104
20241007,184700,83915210,6050,6050,6050,6050,0
20241007,184600,83915210,6050,6050,6050,6050,0
20241007,184500,83915210,6050,6050,6050,6050,0
20241007,184400,83915210,6050,6050,6050,6050,0
20241007,184300,83915210,6050,6050,6050,6050,0
20241007,184200,83915210,6050,6050,6050,6050,0
20241007,184100,83915210,6050,6050,6050,6050,0
20241007,184000,83915210,6050,6050,6050,6050,0
20241007,183900,83915210,6050,6050,6050,6050,0
20241007,183800,83915210,6050,6050,6050,6050,0
20241007,183700,83915210,6050,6050,6050,6050,0
20241007,183600,83915210,6050,6050,6050,6050,0
20241007,183500,83915210,6050,6050,6050,6050,0
20241007,183400,83915210,6050,6050,6050,6050,0
20241007,183300,83915210,6050,6050,6050,6050,0
20241007,183200,83915210,6050,6050,6050,6050,0
20241007,183100,83915210,6050,6050,6050,6050,0
20241007,183000,83915210,6050,6050,6050,6050,0
20241007,182900,83915210,6050,6050,6050,6050,0
20241007,182800,83915210,6050,6050,6050,6050,0
20241007,182700,83915210,6050,6050,6050,6050,0
20241007,182600,83915210,6050,6050,6050,6050,0
20241007,182500,83915210,6050,6050,6050,6050,0
20241007,182400,83915210,6050,6050,6050,6050,0
20241007,182300,83915210,6050,6050,6050,6050,0
20241007,182200,83915210,6050,6050,6050,6050,0
20241007,182100,83915210,6050,6050,6050,6050,0
20241007,182000,83915210,6050,6050,6050,6050,0
20241007,181900,83915210,6050,6050,6050,6050,0
20241007,181800,83915210,6050,6050,6050,6050,104
20241007,181700,83915210,6050,6050,6050,6050,0
20241007,181600,83915210,6050,6050,6050,6050,0
20241007,181500,83915210,6050,6050,6050,6050,0
20241007,181400,83915210,6050,6050,6050,6050,0
20241007,181300,83915210,6050,6050,6050,6050,0
20241007,181200,83915210,6050,6050,6050,6050,0
20241007,181100,83915210,6050,6050,6050,6050,0
20241007,181000,83915210,6050,6050,6050,6050,0
20241007,180900,83915210,6050,6050,6050,6050,0
20241007,180800,83915210,6050,6050,6050,6050,0
20241007,180700,83915210,6050,6050,6050,6050,0
20241007,180600,83915210,6050,6050,6050,6050,0
20241007,180500,83915210,6050,6050,6050,6050,0
20241007,180400,83915210,6050,6050,6050,6050,0
20241007,180300,83915210,6050,6050,6050,6050,0
20241007,180200,83915210,6050,6050,6050,6050,0
20241007,180100,83915210,6050,6050,6050,6050,0
20241007,180000,83915210,6050,6050,6050,6050,0
20241007,175900,83915210,6050,6050,6050,6050,0
20241007,175800,83915210,6050,6050,6050,6050,0
20241007,175700,83915210,6050,6050,6050,6050,0
20241007,175600,83915210,6050,6050,6050,6050,0
20241007,175500,83915210,6050,6050,6050,6050,0
20241007,175400,83915210,6050,6050,6050,6050,0
20241007,175300,83915210,6050,6050,6050,6050,0
20241007,175200,83915210,6050,6050,6050,6050,0
20241007,175100,83915210,6050,6050,6050,6050,0
20241007,175000,83915210,6050,6050,6050,6050,0
20241007,174900,83915210,6050,6050,6050,6050,0
20241007,174800,83915210,6050,6050,6050,6050,104
20241007,174700,83915210,6050,6050,6050,6050,0
20241007,174600,83915210,6050,6050,6050,6050,0
20241007,174500,83915210,6050,6050,6050,6050,0
20241007,174400,83915210,6050,6050,6050,6050,0
20241007,174300,83915210,6050,6050,6050,6050,0
20241007,174200,83915210,6050,6050,6050,6050,0
20241007,174100,83915210,6050,6050,6050,6050,0
20241007,174000,83915210,6050,6050,6050,6050,0
20241007,173900,83915210,6050,6050,6050,6050,0
20241007,173800,83915210,6050,6050,6050,6050,0
20241007,173700,83915210,6050,6050,6050,6050,0
20241007,173600,83915210,6050,6050,6050,6050,0
20241007,173500,83915210,6050,6050,6050,6050,0
20241007,173400,83915210,6050,6050,6050,6050,0
20241007,173300,83915210,6050,6050,6050,6050,0
20241007,173200,83915210,6050,6050,6050,6050,0
20241007,173100,83915210,6050,6050,6050,6050,0
20241007,173000,83915210,6050,6050,6050,6050,0
20241007,172900,83915210,6050,6050,6050,6050,0
20241007,172800,83915210,6050,6050,6050,6050,0
20241007,172700,83915210,6050,6050,6050,6050,0
20241007,172600,83915210,6050,6050,6050,6050,0
20241007,172500,83915210,6050,6050,6050,6050,0
20241007,172400,83915210,6050,6050,6050,6050,0
20241007,172300,83915210,6050,6050,6050,6050,0
20241007,172200,83915210,6050,6050,6050,6050,0
20241007,172100,83915210,6050,6050,6050,6050,0
20241007,172000,83915210,6050,6050,6050,6050,0
20241007,171900,83915210,6050,6050,6050,6050,0
20241007,171800,83915210,6050,6050,6050,6050,104
20241007,171700,83915210,6050,6050,6050,6050,0
20241007,171600,83915210,6050,6050,6050,6050,0
20241007,171500,83915210,6050,6050,6050,6050,0
20241007,171400,83915210,6050,6050,6050,6050,0
20241007,171300,83915210,6050,6050,6050,6050,0
20241007,171200,83915210,6050,6050,6050,6050,0
20241007,171100,83915210,6050,6050,6050,6050,0
20241007,171000,83915210,6050,6050,6050,6050,0
20241007,170900,83915210,6050,6050,6050,6050,0
20241007,170800,83915210,6050,6050,6050,6050,0
20241007,170700,83915210,6050,6050,6050,6050,0
20241007,170600,83915210,6050,6050,6050,6050,0
20241007,170500,83915210,6050,6050,6050,6050,0
20241007,170400,83915210,6050,6050,6050,6050,0
20241007,170300,83915210,6050,6050,6050,6050,0
20241007,170200,83915210,6050,6050,6050,6050,0
20241007,170100,83915210,6050,6050,6050,6050,0
20241007,170000,83915210,6050,6050,6050,6050,0
20241007,165900,83915210,6050,6050,6050,6050,0
20241007,165800,83915210,6050,6050,6050,6050,0
20241007,165700,83915210,6050,6050,6050,6050,0
20241007,165600,83915210,6050,6050,6050,6050,0
20241007,165500,83915210,6050,6050,6050,6050,0
20241007,165400,83915210,6050,6050,6050,6050,0
20241007,165300,83915210,6050,6050,6050,6050,0
20241007,165200,83915210,6050,6050,6050,6050,0
20241007,165100,83915210,6050,6050,6050,6050,0
20241007,165000,83915210,6050,6050,6050,6050,0
20241007,164900,83915210,6050,6050,6050,6050,0
20241007,164800,83915210,6050,6050,6050,6050,104
20241007,164700,83915210,6050,6050,6050,6050,0
20241007,164600,83915210,6050,6050,6050,6050,0
20241007,164500,83915210,6050,6050,6050,6050,0
20241007,164400,83915210,6050,6050,6050,6050,0
20241007,164300,83915210,6050,6050,6050,6050,0
20241007,164200,83915210,6050,6050,6050,6050,0
20241007,164100,83915210,6050,6050,6050,6050,0
20241007,164000,83915210,6050,6050,6050,6050,0
20241007,163900,83915210,6050,6050,6050,6050,0
20241007,163800,83915210,6050,6050,6050,6050,0
20241007,163700,83915210,6050,6050,6050,6050,0
20241007,163600,83915210,6050,6050,6050,6050,0
20241007,163500,83915210,6050,6050,6050,6050,0
20241007,163400,83915210,6050,6050,6050,6050,0
20241007,163300,83915210,6050,6050,6050,6050,0
20241007,163200,83915210,6050,6050,6050,6050,0
20241007,163100,83915210,6050,6050,6050,6050,0
20241007,163000,83915210,6050,6050,6050,6050,0
20241007,162900,83915210,6050,6050,6050,6050,0
20241007,162800,83915210,6050,6050,6050,6050,0
20241007,162700,83915210,6050,6050,6050,6050,0
20241007,162600,83915210,6050,6050,6050,6050,0
20241007,162500,83915210,6050,6050,6050,6050,0
20241007,162400,83915210,6050,6050,6050,6050,0
20241007,162300,83915210,6050,6050,6050,6050,0
20241007,162200,83915210,6050,6050,6050,6050,0
20241007,162100,83915210,6050,6050,6050,6050,0
20241007,162000,83915210,6050,6050,6050,6050,0
20241007,161900,83915210,6050,6050,6050,6050,0
20241007,161800,83915210,6050,6050,6050,6050,104
20241007,161700,83915210,6050,6050,6050,6050,0
20241007,161600,83915210,6050,6050,6050,6050,0
20241007,161500,83915210,6050,6050,6050,6050,0
20241007,161400,83915210,6050,6050,6050,6050,0
20241007,161300,83915210,6050,6050,6050,6050,0
20241007,161200,83915210,6050,6050,6050,6050,0
20241007,161100,83915210,6050,6050,6050,6050,0
20241007,161000,83915210,6050,6050,6050,6050,0
20241007,160900,83915210,6050,6050,6050,6050,0
20241007,160800,83915210,6050,6050,6050,6050,0
20241007,160700,83915210,6050,6050,6050,6050,0
20241007,160600,83915210,6050,6050,6050,6050,0
20241007,160500,83915210,6050,6050,6050,6050,0
20241007,160400,83915210,6050,6050,6050,6050,0
20241007,160300,83915210,6050,6050,6050,6050,0
20241007,160200,83915210,6050,6050,6050,6050,0
20241007,160100,83915210,6050,6050,6050,6050,0
20241007,160000,83915210,6050,6050,6050,6050,0
20241007,155900,83915210,6050,6050,6050,6050,0
20241007,155800,83915210,6050,6050,6050,6050,0
20241007,155700,83915210,6050,6050,6050,6050,0
20241007,155600,83915210,6050,6050,6050,6050,0
20241007,155500,83915210,6050,6050,6050,6050,0
20241007,155400,83915210,6050,6050,6050,6050,0
20241007,155300,83915210,6050,6050,6050,6050,0
20241007,155200,83915210,6050,6050,6050,6050,0
20241007,155100,83915210,6050,6050,6050,6050,0
20241007,155000,83915210,6050,6050,6050,6050,0
20241007,154900,83915210,6050,6050,6050,6050,0
20241007,154800,83915210,6050,6050,6050,6050,104
20241007,154700,83915210,6050,6050,6050,6050,0
20241007,154600,83915210,6050,6050,6050,6050,0
20241007,154500,83915210,6050,6050,6050,6050,0
20241007,154400,83915210,6050,6050,6050,6050,0
20241007,154300,83915210,6050,6050,6050,6050,0
20241007,154200,83915210,6050,6050,6050,6050,0
20241007,154100,83915210,6050,6050,6050,6050,0
20241007,154000,83915210,6050,6050,6050,6050,0
20241007,153900,83915210,6050,6050,6050,6050,0
20241007,153800,83915210,6050,6050,6050,6050,0
20241007,153700,83915210,6050,6050,6050,6050,0
20241007,153600,83915210,6050,6050,6050,6050,0
20241007,153500,83915210,6050,6050,6050,6050,0
20241007,153400,83915210,6050,6050,6050,6050,0
20241007,153300,83915210,6050,6050,6050,6050,0
20241007,153200,83915210,6050,6050,6050,6050,0
20241007,153100,83915210,6050,6050,6050,6050,0
20241007,153000,83915210,6050,6050,6050,6050,104
20241007,152900,83286010,6050,6050,6050,6050,0
20241007,152800,83286010,6050,6050,6050,6050,0
20241007,152700,83286010,6050,6050,6050,6050,0
20241007,152600,83286010,6050,6050,6050,6050,0
20241007,152500,83286010,6050,6050,6050,6050,0
20241007,152400,83286010,6050,6050,6050,6050,0
20241007,152300,83286010,6050,6050,6050,6050,0
20241007,152200,83286010,6050,6050,6050,6050,0
20241007,152100,83286010,6050,6050,6050,6050,0
20241007,152000,83286010,6050,6050,6050,6050,0
20241007,151900,83286010,6050,6050,6050,6050,0
20241007,151800,83286010,6050,6050,6050,6050,0
20241007,151700,83286010,6050,6050,6050,6050,0
20241007,151600,83286010,6050,6040,6050,6040,201
20241007,151500,82071960,6040,6040,6040,6040,0
20241007,151400,82071960,6040,6030,6040,6030,6
20241007,151300,82035760,6020,6030,6050,6020,27
20241007,151200,81872990,6030,6030,6030,6030,0
20241007,151100,81872990,6030,6040,6040,6030,2
20241007,151000,81860920,6040,6040,6040,6040,0
20241007,150900,81860920,6040,6040,6040,6040,0
20241007,150800,81860920,6040,6040,6040,6040,25
20241007,150700,81709920,6050,6020,6050,6010,472
20241007,150600,78870310,6050,6020,6050,6020,332
20241007,150500,76871640,6020,6020,6020,6020,0
20241007,150400,76871640,6020,6020,6020,6020,0
20241007,150300,76871640,6020,6020,6020,6020,0
20241007,150200,76871640,6020,6020,6020,6020,0
20241007,150100,76871640,6020,6020,6020,6020,120
20241007,150000,76149240,6010,6030,6030,6010,645
20241007,145900,72271090,6030,6030,6030,6030,1
20241007,145800,72265060,6050,6020,6050,6020,22
20241007,145700,72132210,6050,6050,6050,6050,0
20241007,145600,72132210,6050,6050,6050,6050,0
20241007,145500,72132210,6050,6050,6050,6050,0
20241007,145400,72132210,6050,6050,6050,6050,0
20241007,145300,72132210,6050,6050,6050,6050,0
20241007,145200,72132210,6050,6050,6050,6050,0
20241007,145100,72132210,6050,6050,6050,6050,1
20241007,145000,72126160,6040,6040,6040,6040,0
20241007,144900,72126160,6040,6040,6040,6040,35
20241007,144800,71914760,6050,6040,6050,6040,4
20241007,144700,71890590,6040,6040,6050,6040,24
20241007,144600,71745480,6040,6030,6050,6030,68
20241007,144500,71334990,6040,6040,6040,6040,0
20241007,144400,71334990,6040,6040,6040,6040,0
20241007,144300,71334990,6040,6020,6040,6020,27
20241007,144200,71172230,6040,6030,6040,6030,21
20241007,144100,71045590,6030,6030,6030,6030,0
20241007,144000,71045590,6030,6040,6050,6030,35
20241007,143900,70834350,6030,6030,6030,6030,0
20241007,143800,70834350,6030,6040,6040,6030,51
20241007,143700,70526490,6040,6040,6040,6040,0
20241007,143600,70526490,6040,6040,6040,6040,0
20241007,143500,70526490,6040,6040,6040,6040,100
20241007,143400,69922490,6040,6030,6040,6030,20
20241007,143300,69801880,6050,6050,6050,6050,0
20241007,143200,69801880,6050,6050,6050,6050,0
20241007,143100,69801880,6050,6040,6050,6040,2
20241007,143000,69789790,6040,6040,6040,6040,0
20241007,142900,69789790,6040,6040,6040,6040,0
20241007,142800,69789790,6040,6040,6040,6040,2
20241007,142700,69777710,6020,6020,6020,6020,61
20241007,142600,69410490,6040,6040,6040,6040,0
20241007,142500,69410490,6040,6040,6040,6040,0
20241007,142400,69410490,6040,6040,6040,6040,1
20241007,142300,69404450,6020,6040,6040,6020,71
20241007,142200,68977010,6020,6020,6040,6020,23
20241007,142100,68838130,6050,6050,6050,6050,0
20241007,142000,68838130,6050,6040,6050,6020,17
20241007,141900,68735490,6040,6020,6040,6020,141
20241007,141800,67886580,6030,6030,6030,6030,3
20241007,141700,67868490,6030,6030,6030,6030,0
20241007,141600,67868490,6030,6030,6030,6030,16
20241007,141500,67772010,6030,6030,6030,6030,0
20241007,141400,67772010,6030,6030,6030,6030,0
20241007,141300,67772010,6030,6030,6030,6030,2
20241007,141200,67759950,6020,6020,6020,6020,0
20241007,141100,67759950,6020,6020,6020,6020,0
20241007,141000,67759950,6020,6020,6020,6020,119
20241007,140900,67043570,6020,6020,6020,6020,27
20241007,140800,66881030,6020,6020,6020,6020,9
20241007,140700,66826850,6010,6010,6010,6010,0
20241007,140600,66826850,6010,6010,6010,6010,0
20241007,140500,66826850,6010,6010,6010,6010,80
20241007,140400,66346050,6010,6010,6010,6010,0
20241007,140300,66346050,6010,6010,6010,6010,0
20241007,140200,66346050,6010,6010,6010,6010,5
20241007,140100,66316000,6030,6030,6030,6030,0
20241007,140000,66316000,6030,6020,6030,6020,676
20241007,135900,62240380,6020,6020,6020,6020,35
20241007,135800,62029680,6020,6010,6020,6010,11
20241007,135700,61963510,6020,6010,6020,6010,11
20241007,135600,61897390,6020,6020,6020,6020,0
20241007,135500,61897390,6020,6010,6020,6010,28
20241007,135400,61729100,6010,6010,6010,6010,2
20241007,135300,61717080,5990,5990,5990,5990,0
20241007,135200,61717080,5990,5990,5990,5990,0
20241007,135100,61717080,5990,5990,5990,5990,1
20241007,135000,61711090,5990,5990,5990,5990,0
20241007,134900,61711090,5990,6000,6000,5970,1365
20241007,134800,53543860,6010,6010,6010,6010,79
20241007,134700,53069070,6010,6010,6010,6010,0
20241007,134600,53069070,6010,6010,6010,6010,600
20241007,134500,49463070,6010,6010,6010,6010,0
20241007,134400,49463070,6010,6010,6010,6010,0
20241007,134300,49463070,6010,6010,6010,6010,190
20241007,134200,48321170,6020,6020,6020,6020,0
20241007,134100,48321170,6020,6020,6020,6020,0
20241007,134000,48321170,6020,6020,6020,6020,5
20241007,133900,48291070,6030,6020,6030,6020,10
20241007,133800,48230860,6020,6020,6020,6020,0
20241007,133700,48230860,6020,6020,6020,6020,1
20241007,133600,48224840,6030,6030,6030,6030,0
20241007,133500,48224840,6030,6030,6030,6030,0
20241007,133400,48224840,6030,6030,6030,6030,0
20241007,133300,48224840,6030,6030,6030,6030,0
20241007,133200,48224840,6030,6030,6030,6030,6
20241007,133100,48188660,6030,6030,6030,6030,0
20241007,133000,48188660,6030,6030,6030,6030,0
20241007,132900,48188660,6030,6030,6030,6030,120
20241007,132800,47465060,6020,6020,6020,6020,0
20241007,132700,47465060,6020,6020,6020,6020,6
20241007,132600,47428940,6030,6030,6030,6030,0
20241007,132500,47428940,6030,6030,6030,6030,0
20241007,132400,47428940,6030,6030,6030,6030,0
20241007,132300,47428940,6030,6020,6030,6020,2
20241007,132200,47416890,6030,6030,6030,6030,0
20241007,132100,47416890,6030,6030,6030,6030,100
20241007,132000,46813890,6020,6020,6020,6020,99
20241007,131900,46217910,6030,6030,6030,6030,36
20241007,131800,46000830,6030,6020,6030,6020,111
20241007,131700,45331540,6030,6030,6030,6030,0
20241007,131600,45331540,6030,6030,6030,6030,0
20241007,131500,45331540,6030,6030,6030,6030,0
20241007,131400,45331540,6030,6020,6030,6020,3
20241007,131300,45313470,6030,6030,6030,6030,0
20241007,131200,45313470,6030,6030,6030,6030,0
20241007,131100,45313470,6030,6030,6030,6030,0
20241007,131000,45313470,6030,6030,6030,6030,0
20241007,130900,45313470,6030,6030,6030,6030,0
20241007,130800,45313470,6030,6030,6030,6030,0
20241007,130700,45313470,6030,6030,6030,6030,0
20241007,130600,45313470,6030,6020,6030,6020,2
20241007,130500,45301420,6000,6000,6000,6000,110
20241007,130400,44641420,6030,6030,6030,6030,0
20241007,130300,44641420,6030,6030,6030,6030,0
20241007,130200,44641420,6030,6030,6030,6030,0
20241007,130100,44641420,6030,6030,6030,6030,0
20241007,130000,44641420,6030,6030,6030,6030,0
20241007,125900,44641420,6030,6030,6030,6030,0
20241007,125800,44641420,6030,6030,6030,6030,0
20241007,125700,44641420,6030,6030,6030,6030,0
20241007,125600,44641420,6030,6000,6030,6000,3
20241007,125500,44623370,6030,6030,6030,6030,0
20241007,125400,44623370,6030,6000,6030,6000,3
20241007,125300,44605320,6030,6000,6030,6000,3
20241007,125200,44587270,6030,6000,6030,6000,3
20241007,125100,44569220,6030,6030,6030,6030,0
20241007,125000,44569220,6030,6030,6030,6030,0
20241007,124900,44569220,6030,6020,6030,6020,5
20241007,124800,44539090,6030,6030,6030,6030,0
20241007,124700,44539090,6030,6030,6030,6030,0
20241007,124600,44539090,6030,6020,6030,6020,2
20241007,124500,44527040,6000,6000,6000,6000,0
20241007,124400,44527040,6000,6000,6000,6000,50
20241007,124300,44227040,6030,6030,6030,6030,0
20241007,124200,44227040,6030,6030,6030,6030,0
20241007,124100,44227040,6030,6010,6030,6010,2
20241007,124000,44215000,6030,6030,6030,6030,0
20241007,123900,44215000,6030,6030,6030,6030,0
20241007,123800,44215000,6030,6030,6030,6030,0
20241007,123700,44215000,6030,6030,6030,6030,0
20241007,123600,44215000,6030,6030,6030,6030,0
20241007,123500,44215000,6030,6030,6030,6030,0
20241007,123400,44215000,6030,6030,6030,6030,0
20241007,123300,44215000,6030,6030,6030,6030,0
20241007,123200,44215000,6030,6030,6030,6030,0
20241007,123100,44215000,6030,6030,6030,6030,0
20241007,123000,44215000,6030,6020,6030,6000,1059
20241007,122900,37854250,6030,6030,6030,6030,0
20241007,122800,37854250,6030,6030,6030,6030,0
20241007,122700,37854250,6030,6030,6030,6030,0
20241007,122600,37854250,6030,6030,6030,6030,0
20241007,122500,37854250,6030,6030,6030,6030,0
20241007,122400,37854250,6030,6030,6030,6030,0
20241007,122300,37854250,6030,6020,6030,6020,126
20241007,122200,37095720,6020,6020,6020,6020,0
20241007,122100,37095720,6020,6020,6020,6020,0
20241007,122000,37095720,6020,6020,6020,6020,0
20241007,121900,37095720,6020,6020,6020,6020,0
20241007,121800,37095720,6020,6020,6020,6020,0
20241007,121700,37095720,6020,6020,6020,6020,0
20241007,121600,37095720,6020,6020,6020,6020,0
20241007,121500,37095720,6020,6020,6020,6020,0
20241007,121400,37095720,6020,6020,6020,6020,0
20241007,121300,37095720,6020,6020,6020,6020,0
20241007,121200,37095720,6020,6020,6020,6020,0
20241007,121100,37095720,6020,6020,6020,6020,300
20241007,121000,35289720,6020,6010,6020,6010,3
20241007,120900,35271670,6020,6010,6020,6010,2
20241007,120800,35259640,6020,6020,6020,6020,0
20241007,120700,35259640,6020,6020,6020,6020,0
20241007,120600,35259640,6020,6020,6020,6020,0
20241007,120500,35259640,6020,6020,6020,6020,0
20241007,120400,35259640,6020,6020,6020,6020,0
20241007,120300,35259640,6020,6020,6020,6020,0
20241007,120200,35259640,6020,6020,6020,6020,0
20241007,120100,35259640,6020,6020,6020,6020,0
20241007,120000,35259640,6020,6020,6020,6020,0
20241007,115900,35259640,6020,6000,6020,6000,368
20241007,115800,33051620,5990,6010,6010,5990,912
20241007,115700,27586530,6010,6010,6010,6010,405
20241007,115600,25152480,6020,6020,6020,6020,0
20241007,115500,25152480,6020,6020,6020,6020,0
20241007,115400,25152480,6020,6020,6020,6020,0
20241007,115300,25152480,6020,6020,6020,6020,0
20241007,115200,25152480,6020,6020,6020,6020,0
20241007,115100,25152480,6020,6020,6020,6020,0
20241007,115000,25152480,6020,6020,6020,6020,0
20241007,114900,25152480,6020,6020,6020,6020,0
20241007,114800,25152480,6020,6020,6020,6020,0
20241007,114700,25152480,6020,6020,6020,6020,0
20241007,114600,25152480,6020,6020,6020,6020,0
20241007,114500,25152480,6020,6020,6020,6020,0
20241007,114400,25152480,6020,6020,6020,6020,0
20241007,114300,25152480,6020,6010,6020,6010,11
20241007,114200,25086360,6020,6020,6020,6020,0
20241007,114100,25086360,6020,6020,6020,6020,0
20241007,114000,25086360,6020,6020,6020,6020,0
20241007,113900,25086360,6020,6020,6020,6020,0
20241007,113800,25086360,6020,6020,6020,6020,0
20241007,113700,25086360,6020,6020,6020,6020,0
20241007,113600,25086360,6020,6020,6020,6020,0
20241007,113500,25086360,6020,6020,6020,6020,0
20241007,113400,25086360,6020,6020,6020,6020,0
20241007,113300,25086360,6020,6020,6020,6020,0
20241007,113200,25086360,6020,6020,6020,6020,0
20241007,113100,25086360,6020,6020,6020,6020,0
20241007,113000,25086360,6020,6020,6020,6020,0
20241007,112900,25086360,6020,6020,6020,6020,0
20241007,112800,25086360,6020,6020,6020,6020,0
20241007,112700,25086360,6020,6020,6020,6020,0
20241007,112600,25086360,6020,6020,6020,6020,0
20241007,112500,25086360,6020,6020,6020,6020,0
20241007,112400,25086360,6020,6020,6020,6020,0
20241007,112300,25086360,6020,6020,6020,6020,0
20241007,112200,25086360,6020,6020,6020,6020,0
20241007,112100,25086360,6020,6020,6020,6020,0
20241007,112000,25086360,6020,6020,6020,6020,0
20241007,111900,25086360,6020,6020,6020,6020,0
20241007,111800,25086360,6020,6020,6020,6020,0
20241007,111700,25086360,6020,6020,6020,6020,0
20241007,111600,25086360,6020,6020,6020,6020,0
20241007,111500,25086360,6020,6020,6020,6020,0
20241007,111400,25086360,6020,6020,6020,6020,0
20241007,111300,25086360,6020,6020,6020,6020,0
20241007,111200,25086360,6020,6020,6020,6020,0
20241007,111100,25086360,6020,6020,6020,6020,0
20241007,111000,25086360,6020,6020,6020,6020,0
20241007,110900,25086360,6020,6020,6020,6020,0
20241007,110800,25086360,6020,6020,6020,6020,0
20241007,110700,25086360,6020,6020,6020,6020,0
20241007,110600,25086360,6020,6020,6020,6020,0
20241007,110500,25086360,6020,6020,6020,6020,0
20241007,110400,25086360,6020,6020,6020,6020,0
20241007,110300,25086360,6020,6010,6020,6010,2
20241007,110200,25074330,5990,6010,6010,5990,155
20241007,110100,24145120,6010,6010,6010,6010,77
20241007,110000,23682350,6020,6020,6020,6020,0
20241007,105900,23682350,6020,6020,6020,6020,0
20241007,105800,23682350,6020,6020,6020,6020,0
20241007,105700,23682350,6020,6020,6020,6020,0
20241007,105600,23682350,6020,6020,6020,6020,0
20241007,105500,23682350,6020,6020,6020,6020,0
20241007,105400,23682350,6020,6000,6020,6000,113
20241007,105300,23004320,6000,6000,6000,6000,0
20241007,105200,23004320,6000,5990,6000,5990,377
20241007,105100,20746070,5990,6010,6010,5990,128
20241007,105000,19977830,6010,6010,6010,6010,2
20241007,104900,19965810,6030,6030,6030,6030,0
20241007,104800,19965810,6030,6010,6030,6010,4
20241007,104700,19941730,6010,6010,6010,6010,0
20241007,104600,19941730,6010,6010,6010,6010,0
20241007,104500,19941730,6010,6010,6010,6010,0
20241007,104400,19941730,6010,6010,6010,6010,0
20241007,104300,19941730,6010,6010,6010,6010,0
20241007,104200,19941730,6010,6010,6010,6010,0
20241007,104100,19941730,6010,6010,6010,6010,0
20241007,104000,19941730,6010,6010,6010,6010,0
20241007,103900,19941730,6010,6010,6010,6010,0
20241007,103800,19941730,6010,6010,6010,6010,0
20241007,103700,19941730,6010,6010,6010,6010,0
20241007,103600,19941730,6010,6010,6010,6010,0
20241007,103500,19941730,6010,6010,6010,6010,0
20241007,103400,19941730,6010,6010,6010,6010,33
20241007,103300,19743400,6010,6010,6010,6010,15
20241007,103200,19653250,6000,6000,6000,6000,140
20241007,103100,18813250,6010,6010,6010,6010,0
20241007,103000,18813250,6010,6010,6010,6010,0
20241007,102900,18813250,6010,6010,6010,6010,0
20241007,102800,18813250,6010,6010,6010,6010,0
20241007,102700,18813250,6010,6010,6010,6010,0
20241007,102600,18813250,6010,6010,6010,6010,0
20241007,102500,18813250,6010,6010,6010,6010,0
20241007,102400,18813250,6010,6010,6010,6010,124
20241007,102300,18068010,6030,6030,6030,6030,0
20241007,102200,18068010,6030,6030,6030,6030,0
20241007,102100,18068010,6030,6030,6030,6030,0
20241007,102000,18068010,6030,6030,6030,6030,0
20241007,101900,18068010,6030,6030,6030,6030,0
20241007,101800,18068010,6030,6030,6030,6030,0
20241007,101700,18068010,6030,6030,6030,6030,0
20241007,101600,18068010,6030,6030,6030,6030,0
20241007,101500,18068010,6030,6030,6030,6030,0
20241007,101400,18068010,6030,6030,6030,6030,0
20241007,101300,18068010,6030,6030,6030,6030,1
20241007,101200,18061980,6020,6020,6020,6020,65
20241007,101100,17670680,6030,6030,6030,6030,0
20241007,101000,17670680,6030,6030,6030,6030,0
20241007,100900,17670680,6030,6030,6030,6030,0
20241007,100800,17670680,6030,6030,6030,6030,0
20241007,100700,17670680,6030,6030,6030,6030,1
20241007,100600,17664650,6030,6030,6030,6030,0
20241007,100500,17664650,6030,6030,6030,6030,0
20241007,100400,17664650,6030,6030,6030,6030,1
20241007,100300,17658620,6030,6030,6030,6030,0
20241007,100200,17658620,6030,6030,6030,6030,0
20241007,100100,17658620,6030,6030,6030,6030,0
20241007,100000,17658620,6030,6030,6030,6030,0
20241007,095900,17658620,6030,6030,6030,6030,16
20241007,095800,17562140,6030,6030,6030,6030,0
20241007,095700,17562140,6030,6030,6030,6030,0
20241007,095600,17562140,6030,6030,6030,6030,0
20241007,095500,17562140,6030,6030,6030,6030,0
20241007,095400,17562140,6030,6030,6030,6030,0
20241007,095300,17562140,6030,6030,6030,6030,0
20241007,095200,17562140,6030,6030,6030,6030,1
20241007,095100,17556110,6030,6030,6030,6030,0
20241007,095000,17556110,6030,6030,6030,6030,16
20241007,094900,17459630,6020,6020,6020,6020,0
20241007,094800,17459630,6020,6020,6020,6020,0
20241007,094700,17459630,6020,6020,6020,6020,0
20241007,094600,17459630,6020,6020,6020,6020,0
20241007,094500,17459630,6020,6020,6020,6020,0
20241007,094400,17459630,6020,6020,6020,6020,0
20241007,094300,17459630,6020,6020,6020,6020,0
20241007,094200,17459630,6020,6020,6020,6020,4
20241007,094100,17435550,6030,6030,6030,6030,0
20241007,094000,17435550,6030,6030,6030,6030,15
20241007,093900,17345100,6030,6030,6030,6030,301
20241007,093800,15530070,6030,6020,6030,6020,12
20241007,093700,15457810,6030,6030,6030,6030,0
20241007,093600,15457810,6030,6030,6030,6030,0
20241007,093500,15457810,6030,6030,6030,6030,2
20241007,093400,15445750,6050,6050,6050,6050,0
20241007,093300,15445750,6050,6050,6050,6050,0
20241007,093200,15445750,6050,6050,6050,6050,5
20241007,093100,15415500,6050,6050,6050,6050,25
20241007,093000,15264250,6040,6040,6040,6040,5
20241007,092900,15234050,6030,6030,6030,6030,0
20241007,092800,15234050,6030,6030,6030,6030,0
20241007,092700,15234050,6030,6030,6030,6030,0
20241007,092600,15234050,6030,6030,6030,6030,0
20241007,092500,15234050,6030,6030,6030,6030,0
20241007,092400,15234050,6030,6030,6030,6030,4
20241007,092300,15209930,6020,6020,6020,6020,0
20241007,092200,15209930,6020,6020,6020,6020,0
20241007,092100,15209930,6020,6020,6020,6020,0
20241007,092000,15209930,6020,6040,6040,6020,39
20241007,091900,14974610,6050,6050,6050,6050,30
20241007,091800,14793110,6050,6050,6050,6050,20
20241007,091700,14672110,6030,6030,6030,6030,0
20241007,091600,14672110,6030,6030,6030,6030,0
20241007,091500,14672110,6030,6030,6030,6030,0
20241007,091400,14672110,6030,6030,6030,6030,0
20241007,091300,14672110,6030,6030,6030,6030,100
20241007,091200,14069110,6030,6030,6030,6030,117
20241007,091100,13363600,6030,6020,6030,6020,656
20241007,091000,9412260,6020,6020,6020,6020,101
20241007,090900,8804240,5990,6010,6010,5990,317
20241007,090800,6903050,6030,6030,6030,6030,0
20241007,090700,6903050,6030,6030,6030,6030,334
20241007,090600,4889030,6000,6000,6000,6000,8
20241007,090500,4841030,6030,6030,6030,6030,2
20241007,090400,4828970,6000,6000,6000,6000,0
20241007,090300,4828970,6000,6000,6000,6000,118
20241007,090200,4120970,6000,6010,6010,6000,597
20241007,090100,535980,6020,6020,6020,6020,59
20241007,090000,180800,6040,6020,6040,6020,30