KissMeData/054040/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194500,159637930,5400,5400,5400,5400,1445
20241007,194400,159637930,5400,5400,5400,5400,0
20241007,194300,159637930,5400,5400,5400,5400,0
20241007,194200,159637930,5400,5400,5400,5400,0
20241007,194100,159637930,5400,5400,5400,5400,0
20241007,194000,159637930,5400,5400,5400,5400,0
20241007,193900,159637930,5400,5400,5400,5400,0
20241007,193800,159637930,5400,5400,5400,5400,0
20241007,193700,159637930,5400,5400,5400,5400,0
20241007,193600,159637930,5400,5400,5400,5400,0
20241007,193500,159637930,5400,5400,5400,5400,0
20241007,193400,159637930,5400,5400,5400,5400,0
20241007,193300,159637930,5400,5400,5400,5400,0
20241007,193200,159637930,5400,5400,5400,5400,0
20241007,193100,159637930,5400,5400,5400,5400,0
20241007,193000,159637930,5400,5400,5400,5400,0
20241007,192900,159637930,5400,5400,5400,5400,0
20241007,192800,159637930,5400,5400,5400,5400,0
20241007,192700,159637930,5400,5400,5400,5400,0
20241007,192600,159637930,5400,5400,5400,5400,0
20241007,192500,159637930,5400,5400,5400,5400,0
20241007,192400,159637930,5400,5400,5400,5400,0
20241007,192300,159637930,5400,5400,5400,5400,0
20241007,192200,159637930,5400,5400,5400,5400,0
20241007,192100,159637930,5400,5400,5400,5400,0
20241007,192000,159637930,5400,5400,5400,5400,0
20241007,191900,159637930,5400,5400,5400,5400,0
20241007,191800,159637930,5400,5400,5400,5400,0
20241007,191700,159637930,5400,5400,5400,5400,0
20241007,191600,159637930,5400,5400,5400,5400,0
20241007,191500,159637930,5400,5400,5400,5400,1445
20241007,191400,159637930,5400,5400,5400,5400,0
20241007,191300,159637930,5400,5400,5400,5400,0
20241007,191200,159637930,5400,5400,5400,5400,0
20241007,191100,159637930,5400,5400,5400,5400,0
20241007,191000,159637930,5400,5400,5400,5400,0
20241007,190900,159637930,5400,5400,5400,5400,0
20241007,190800,159637930,5400,5400,5400,5400,0
20241007,190700,159637930,5400,5400,5400,5400,0
20241007,190600,159637930,5400,5400,5400,5400,0
20241007,190500,159637930,5400,5400,5400,5400,0
20241007,190400,159637930,5400,5400,5400,5400,0
20241007,190300,159637930,5400,5400,5400,5400,0
20241007,190200,159637930,5400,5400,5400,5400,0
20241007,190100,159637930,5400,5400,5400,5400,0
20241007,190000,159637930,5400,5400,5400,5400,0
20241007,185900,159637930,5400,5400,5400,5400,0
20241007,185800,159637930,5400,5400,5400,5400,0
20241007,185700,159637930,5400,5400,5400,5400,0
20241007,185600,159637930,5400,5400,5400,5400,0
20241007,185500,159637930,5400,5400,5400,5400,0
20241007,185400,159637930,5400,5400,5400,5400,0
20241007,185300,159637930,5400,5400,5400,5400,0
20241007,185200,159637930,5400,5400,5400,5400,0
20241007,185100,159637930,5400,5400,5400,5400,0
20241007,185000,159637930,5400,5400,5400,5400,0
20241007,184900,159637930,5400,5400,5400,5400,0
20241007,184800,159637930,5400,5400,5400,5400,0
20241007,184700,159637930,5400,5400,5400,5400,0
20241007,184600,159637930,5400,5400,5400,5400,0
20241007,184500,159637930,5400,5400,5400,5400,1445
20241007,184400,159637930,5400,5400,5400,5400,0
20241007,184300,159637930,5400,5400,5400,5400,0
20241007,184200,159637930,5400,5400,5400,5400,0
20241007,184100,159637930,5400,5400,5400,5400,0
20241007,184000,159637930,5400,5400,5400,5400,0
20241007,183900,159637930,5400,5400,5400,5400,0
20241007,183800,159637930,5400,5400,5400,5400,0
20241007,183700,159637930,5400,5400,5400,5400,0
20241007,183600,159637930,5400,5400,5400,5400,0
20241007,183500,159637930,5400,5400,5400,5400,0
20241007,183400,159637930,5400,5400,5400,5400,0
20241007,183300,159637930,5400,5400,5400,5400,0
20241007,183200,159637930,5400,5400,5400,5400,0
20241007,183100,159637930,5400,5400,5400,5400,0
20241007,183000,159637930,5400,5400,5400,5400,0
20241007,182900,159637930,5400,5400,5400,5400,0
20241007,182800,159637930,5400,5400,5400,5400,0
20241007,182700,159637930,5400,5400,5400,5400,0
20241007,182600,159637930,5400,5400,5400,5400,0
20241007,182500,159637930,5400,5400,5400,5400,0
20241007,182400,159637930,5400,5400,5400,5400,0
20241007,182300,159637930,5400,5400,5400,5400,0
20241007,182200,159637930,5400,5400,5400,5400,0
20241007,182100,159637930,5400,5400,5400,5400,0
20241007,182000,159637930,5400,5400,5400,5400,0
20241007,181900,159637930,5400,5400,5400,5400,0
20241007,181800,159637930,5400,5400,5400,5400,0
20241007,181700,159637930,5400,5400,5400,5400,0
20241007,181600,159637930,5400,5400,5400,5400,0
20241007,181500,159637930,5400,5400,5400,5400,1445
20241007,181400,159637930,5400,5400,5400,5400,0
20241007,181300,159637930,5400,5400,5400,5400,0
20241007,181200,159637930,5400,5400,5400,5400,0
20241007,181100,159637930,5400,5400,5400,5400,0
20241007,181000,159637930,5400,5400,5400,5400,0
20241007,180900,159637930,5400,5400,5400,5400,0
20241007,180800,159637930,5400,5400,5400,5400,0
20241007,180700,159637930,5400,5400,5400,5400,0
20241007,180600,159637930,5400,5400,5400,5400,0
20241007,180500,159637930,5400,5400,5400,5400,0
20241007,180400,159637930,5400,5400,5400,5400,0
20241007,180300,159637930,5400,5400,5400,5400,0
20241007,180200,159637930,5400,5400,5400,5400,0
20241007,180100,159637930,5400,5400,5400,5400,0
20241007,180000,159637930,5400,5400,5400,5400,0
20241007,175900,159637930,5400,5400,5400,5400,0
20241007,175800,159637930,5400,5400,5400,5400,0
20241007,175700,159637930,5400,5400,5400,5400,0
20241007,175600,159637930,5400,5400,5400,5400,0
20241007,175500,159637930,5400,5400,5400,5400,0
20241007,175400,159637930,5400,5400,5400,5400,0
20241007,175300,159637930,5400,5400,5400,5400,0
20241007,175200,159637930,5400,5400,5400,5400,0
20241007,175100,159637930,5400,5400,5400,5400,0
20241007,175000,159637930,5400,5400,5400,5400,0
20241007,174900,159637930,5400,5400,5400,5400,0
20241007,174800,159637930,5400,5400,5400,5400,0
20241007,174700,159637930,5400,5400,5400,5400,0
20241007,174600,159637930,5400,5400,5400,5400,0
20241007,174500,159637930,5400,5400,5400,5400,1445
20241007,174400,159637930,5400,5400,5400,5400,0
20241007,174300,159637930,5400,5400,5400,5400,0
20241007,174200,159637930,5400,5400,5400,5400,0
20241007,174100,159637930,5400,5400,5400,5400,0
20241007,174000,159637930,5400,5400,5400,5400,0
20241007,173900,159637930,5400,5400,5400,5400,0
20241007,173800,159637930,5400,5400,5400,5400,0
20241007,173700,159637930,5400,5400,5400,5400,0
20241007,173600,159637930,5400,5400,5400,5400,0
20241007,173500,159637930,5400,5400,5400,5400,0
20241007,173400,159637930,5400,5400,5400,5400,0
20241007,173300,159637930,5400,5400,5400,5400,0
20241007,173200,159637930,5400,5400,5400,5400,0
20241007,173100,159637930,5400,5400,5400,5400,0
20241007,173000,159637930,5400,5400,5400,5400,0
20241007,172900,159637930,5400,5400,5400,5400,0
20241007,172800,159637930,5400,5400,5400,5400,0
20241007,172700,159637930,5400,5400,5400,5400,0
20241007,172600,159637930,5400,5400,5400,5400,0
20241007,172500,159637930,5400,5400,5400,5400,0
20241007,172400,159637930,5400,5400,5400,5400,0
20241007,172300,159637930,5400,5400,5400,5400,0
20241007,172200,159637930,5400,5400,5400,5400,0
20241007,172100,159637930,5400,5400,5400,5400,0
20241007,172000,159637930,5400,5400,5400,5400,0
20241007,171900,159637930,5400,5400,5400,5400,0
20241007,171800,159637930,5400,5400,5400,5400,0
20241007,171700,159637930,5400,5400,5400,5400,0
20241007,171600,159637930,5400,5400,5400,5400,0
20241007,171500,159637930,5400,5400,5400,5400,1445
20241007,171400,159637930,5400,5400,5400,5400,0
20241007,171300,159637930,5400,5400,5400,5400,0
20241007,171200,159637930,5400,5400,5400,5400,0
20241007,171100,159637930,5400,5400,5400,5400,0
20241007,171000,159637930,5400,5400,5400,5400,0
20241007,170900,159637930,5400,5400,5400,5400,0
20241007,170800,159637930,5400,5400,5400,5400,0
20241007,170700,159637930,5400,5400,5400,5400,0
20241007,170600,159637930,5400,5400,5400,5400,0
20241007,170500,159637930,5400,5400,5400,5400,0
20241007,170400,159637930,5400,5400,5400,5400,0
20241007,170300,159637930,5400,5400,5400,5400,0
20241007,170200,159637930,5400,5400,5400,5400,0
20241007,170100,159637930,5400,5400,5400,5400,0
20241007,170000,159637930,5400,5400,5400,5400,0
20241007,165900,159637930,5400,5400,5400,5400,0
20241007,165800,159637930,5400,5400,5400,5400,0
20241007,165700,159637930,5400,5400,5400,5400,0
20241007,165600,159637930,5400,5400,5400,5400,0
20241007,165500,159637930,5400,5400,5400,5400,0
20241007,165400,159637930,5400,5400,5400,5400,0
20241007,165300,159637930,5400,5400,5400,5400,0
20241007,165200,159637930,5400,5400,5400,5400,0
20241007,165100,159637930,5400,5400,5400,5400,0
20241007,165000,159637930,5400,5400,5400,5400,0
20241007,164900,159637930,5400,5400,5400,5400,0
20241007,164800,159637930,5400,5400,5400,5400,0
20241007,164700,159637930,5400,5400,5400,5400,0
20241007,164600,159637930,5400,5400,5400,5400,0
20241007,164500,159637930,5400,5400,5400,5400,1445
20241007,164400,159637930,5400,5400,5400,5400,0
20241007,164300,159637930,5400,5400,5400,5400,0
20241007,164200,159637930,5400,5400,5400,5400,0
20241007,164100,159637930,5400,5400,5400,5400,0
20241007,164000,159637930,5400,5400,5400,5400,0
20241007,163900,159637930,5400,5400,5400,5400,0
20241007,163800,159637930,5400,5400,5400,5400,0
20241007,163700,159637930,5400,5400,5400,5400,0
20241007,163600,159637930,5400,5400,5400,5400,0
20241007,163500,159637930,5400,5400,5400,5400,0
20241007,163400,159637930,5400,5400,5400,5400,0
20241007,163300,159637930,5400,5400,5400,5400,0
20241007,163200,159637930,5400,5400,5400,5400,0
20241007,163100,159637930,5400,5400,5400,5400,0
20241007,163000,159637930,5400,5400,5400,5400,0
20241007,162900,159637930,5400,5400,5400,5400,0
20241007,162800,159637930,5400,5400,5400,5400,0
20241007,162700,159637930,5400,5400,5400,5400,0
20241007,162600,159637930,5400,5400,5400,5400,0
20241007,162500,159637930,5400,5400,5400,5400,0
20241007,162400,159637930,5400,5400,5400,5400,0
20241007,162300,159637930,5400,5400,5400,5400,0
20241007,162200,159637930,5400,5400,5400,5400,0
20241007,162100,159637930,5400,5400,5400,5400,0
20241007,162000,159637930,5400,5400,5400,5400,0
20241007,161900,159637930,5400,5400,5400,5400,0
20241007,161800,159637930,5400,5400,5400,5400,0
20241007,161700,159637930,5400,5400,5400,5400,0
20241007,161600,159637930,5400,5400,5400,5400,0
20241007,161500,159637930,5400,5400,5400,5400,1445
20241007,161400,159637930,5400,5400,5400,5400,0
20241007,161300,159637930,5400,5400,5400,5400,0
20241007,161200,159637930,5400,5400,5400,5400,0
20241007,161100,159637930,5400,5400,5400,5400,0
20241007,161000,159637930,5400,5400,5400,5400,0
20241007,160900,159637930,5400,5400,5400,5400,0
20241007,160800,159637930,5400,5400,5400,5400,0
20241007,160700,159637930,5400,5400,5400,5400,0
20241007,160600,159637930,5400,5400,5400,5400,0
20241007,160500,159637930,5400,5400,5400,5400,0
20241007,160400,159637930,5400,5400,5400,5400,0
20241007,160300,159637930,5400,5400,5400,5400,0
20241007,160200,159637930,5400,5400,5400,5400,0
20241007,160100,159637930,5400,5400,5400,5400,0
20241007,160000,159637930,5400,5400,5400,5400,0
20241007,155900,159637930,5400,5400,5400,5400,0
20241007,155800,159637930,5400,5400,5400,5400,0
20241007,155700,159637930,5400,5400,5400,5400,0
20241007,155600,159637930,5400,5400,5400,5400,0
20241007,155500,159637930,5400,5400,5400,5400,0
20241007,155400,159637930,5400,5400,5400,5400,0
20241007,155300,159637930,5400,5400,5400,5400,0
20241007,155200,159637930,5400,5400,5400,5400,0
20241007,155100,159637930,5400,5400,5400,5400,0
20241007,155000,159637930,5400,5400,5400,5400,0
20241007,154900,159637930,5400,5400,5400,5400,0
20241007,154800,159637930,5400,5400,5400,5400,0
20241007,154700,159637930,5400,5400,5400,5400,0
20241007,154600,159637930,5400,5400,5400,5400,0
20241007,154500,159637930,5400,5400,5400,5400,1445
20241007,154400,159637930,5400,5400,5400,5400,0
20241007,154300,159637930,5400,5400,5400,5400,0
20241007,154200,159637930,5400,5400,5400,5400,0
20241007,154100,159637930,5400,5400,5400,5400,0
20241007,154000,159637930,5400,5400,5400,5400,0
20241007,153900,159637930,5400,5400,5400,5400,0
20241007,153800,159637930,5400,5400,5400,5400,0
20241007,153700,159637930,5400,5400,5400,5400,0
20241007,153600,159637930,5400,5400,5400,5400,0
20241007,153500,159637930,5400,5400,5400,5400,0
20241007,153400,159637930,5400,5400,5400,5400,0
20241007,153300,159637930,5400,5400,5400,5400,0
20241007,153200,159637930,5400,5400,5400,5400,0
20241007,153100,159637930,5400,5400,5400,5400,0
20241007,153000,159637930,5400,5400,5400,5400,1445
20241007,152900,151834930,5380,5380,5380,5380,0
20241007,152800,151834930,5380,5380,5380,5380,0
20241007,152700,151834930,5380,5380,5380,5380,0
20241007,152600,151834930,5380,5380,5380,5380,0
20241007,152500,151834930,5380,5380,5380,5380,0
20241007,152400,151834930,5380,5380,5380,5380,0
20241007,152300,151834930,5380,5380,5380,5380,0
20241007,152200,151834930,5380,5380,5380,5380,0
20241007,152100,151834930,5380,5380,5380,5380,0
20241007,152000,151834930,5380,5380,5380,5380,0
20241007,151900,151834930,5380,5380,5380,5380,1486
20241007,151800,143840250,5380,5380,5380,5380,0
20241007,151700,143840250,5380,5380,5380,5380,0
20241007,151600,143840250,5380,5380,5380,5380,78
20241007,151500,143420610,5390,5390,5390,5390,0
20241007,151400,143420610,5390,5390,5390,5390,100
20241007,151300,142881610,5390,5390,5390,5390,0
20241007,151200,142881610,5390,5390,5390,5390,0
20241007,151100,142881610,5390,5390,5390,5390,1
20241007,151000,142876220,5380,5380,5380,5380,43
20241007,150900,142644880,5380,5380,5380,5380,0
20241007,150800,142644880,5380,5380,5380,5380,0
20241007,150700,142644880,5380,5380,5380,5380,0
20241007,150600,142644880,5380,5380,5380,5380,0
20241007,150500,142644880,5380,5380,5380,5380,0
20241007,150400,142644880,5380,5380,5380,5380,0
20241007,150300,142644880,5380,5380,5380,5380,402
20241007,150200,140482120,5390,5390,5390,5390,1
20241007,150100,140476730,5380,5380,5380,5380,300
20241007,150000,138862730,5390,5390,5390,5390,0
20241007,145900,138862730,5390,5390,5390,5390,1904
20241007,145800,128600170,5390,5390,5390,5390,0
20241007,145700,128600170,5390,5390,5390,5390,0
20241007,145600,128600170,5390,5380,5390,5380,6
20241007,145500,128567880,5390,5390,5390,5390,10
20241007,145400,128513980,5390,5390,5390,5390,0
20241007,145300,128513980,5390,5390,5390,5390,1
20241007,145200,128508590,5390,5390,5390,5390,0
20241007,145100,128508590,5390,5390,5390,5390,4
20241007,145000,128487030,5380,5380,5380,5380,88
20241007,144900,128013590,5390,5390,5390,5390,6
20241007,144800,127981250,5390,5390,5390,5390,0
20241007,144700,127981250,5390,5390,5390,5390,0
20241007,144600,127981250,5390,5390,5390,5390,0
20241007,144500,127981250,5390,5390,5390,5390,0
20241007,144400,127981250,5390,5390,5390,5390,0
20241007,144300,127981250,5390,5390,5390,5390,0
20241007,144200,127981250,5390,5390,5390,5390,0
20241007,144100,127981250,5390,5390,5390,5390,0
20241007,144000,127981250,5390,5390,5390,5390,0
20241007,143900,127981250,5390,5390,5390,5390,9
20241007,143800,127932740,5390,5390,5390,5390,0
20241007,143700,127932740,5390,5390,5390,5390,600
20241007,143600,124698740,5390,5390,5390,5390,0
20241007,143500,124698740,5390,5390,5390,5390,0
20241007,143400,124698740,5390,5390,5390,5390,0
20241007,143300,124698740,5390,5390,5390,5390,3
20241007,143200,124682570,5390,5390,5390,5390,48
20241007,143100,124423850,5390,5390,5390,5390,0
20241007,143000,124423850,5390,5390,5390,5390,0
20241007,142900,124423850,5390,5390,5390,5390,6
20241007,142800,124391510,5390,5390,5390,5390,0
20241007,142700,124391510,5390,5390,5390,5390,20
20241007,142600,124283710,5370,5370,5370,5370,0
20241007,142500,124283710,5370,5380,5380,5370,500
20241007,142400,121598650,5390,5390,5390,5390,1
20241007,142300,121593260,5390,5390,5390,5390,0
20241007,142200,121593260,5390,5390,5390,5390,45
20241007,142100,121350710,5390,5390,5390,5390,10
20241007,142000,121296810,5390,5390,5390,5390,0
20241007,141900,121296810,5390,5390,5390,5390,0
20241007,141800,121296810,5390,5390,5390,5390,30
20241007,141700,121135110,5370,5380,5380,5370,100
20241007,141600,120597770,5390,5390,5390,5390,0
20241007,141500,120597770,5390,5390,5390,5390,50
20241007,141400,120328270,5390,5390,5390,5390,0
20241007,141300,120328270,5390,5390,5390,5390,5
20241007,141200,120301320,5380,5380,5380,5380,21
20241007,141100,120188340,5380,5380,5380,5380,0
20241007,141000,120188340,5380,5380,5380,5370,14
20241007,140900,120113030,5380,5380,5380,5380,6
20241007,140800,120080750,5380,5380,5380,5380,3
20241007,140700,120064610,5370,5370,5370,5370,0
20241007,140600,120064610,5370,5370,5370,5370,0
20241007,140500,120064610,5370,5370,5370,5370,0
20241007,140400,120064610,5370,5370,5370,5370,0
20241007,140300,120064610,5370,5370,5370,5370,0
20241007,140200,120064610,5370,5380,5380,5370,59
20241007,140100,119747280,5380,5380,5380,5380,0
20241007,140000,119747280,5380,5380,5380,5380,0
20241007,135900,119747280,5380,5380,5380,5380,6
20241007,135800,119715000,5380,5380,5380,5380,0
20241007,135700,119715000,5380,5380,5380,5380,0
20241007,135600,119715000,5380,5380,5380,5380,0
20241007,135500,119715000,5380,5380,5380,5380,0
20241007,135400,119715000,5380,5380,5380,5380,0
20241007,135300,119715000,5380,5380,5380,5380,0
20241007,135200,119715000,5380,5380,5380,5380,46
20241007,135100,119467520,5380,5380,5380,5380,6
20241007,135000,119435240,5390,5390,5390,5390,0
20241007,134900,119435240,5390,5390,5390,5390,0
20241007,134800,119435240,5390,5390,5390,5390,0
20241007,134700,119435240,5390,5390,5390,5390,0
20241007,134600,119435240,5390,5390,5390,5390,1
20241007,134500,119429850,5380,5380,5380,5380,0
20241007,134400,119429850,5380,5380,5380,5380,0
20241007,134300,119429850,5380,5380,5380,5380,0
20241007,134200,119429850,5380,5380,5380,5380,55
20241007,134100,119133950,5380,5380,5380,5380,0
20241007,134000,119133950,5380,5380,5380,5380,0
20241007,133900,119133950,5380,5380,5380,5380,6
20241007,133800,119101670,5380,5380,5380,5380,130
20241007,133700,118402270,5380,5380,5380,5380,0
20241007,133600,118402270,5380,5380,5380,5380,0
20241007,133500,118402270,5380,5380,5380,5380,0
20241007,133400,118402270,5380,5380,5380,5380,66
20241007,133300,118047190,5380,5380,5380,5380,5
20241007,133200,118020290,5380,5380,5380,5380,40
20241007,133100,117805090,5380,5380,5380,5380,0
20241007,133000,117805090,5380,5380,5380,5380,45
20241007,132900,117562990,5380,5380,5380,5380,6
20241007,132800,117530710,5380,5380,5380,5380,10
20241007,132700,117476910,5380,5380,5380,5380,0
20241007,132600,117476910,5380,5380,5380,5380,0
20241007,132500,117476910,5380,5380,5380,5380,0
20241007,132400,117476910,5380,5380,5380,5380,50
20241007,132300,117207910,5370,5370,5370,5370,0
20241007,132200,117207910,5370,5370,5370,5370,0
20241007,132100,117207910,5370,5370,5370,5370,1
20241007,132000,117202540,5370,5370,5370,5370,0
20241007,131900,117202540,5370,5370,5370,5370,0
20241007,131800,117202540,5370,5370,5370,5370,0
20241007,131700,117202540,5370,5370,5370,5370,401
20241007,131600,115049170,5370,5370,5370,5370,0
20241007,131500,115049170,5370,5370,5370,5370,110
20241007,131400,114458470,5380,5380,5380,5380,0
20241007,131300,114458470,5380,5380,5380,5380,0
20241007,131200,114458470,5380,5380,5380,5380,45
20241007,131100,114216370,5380,5380,5380,5380,0
20241007,131000,114216370,5380,5380,5380,5380,0
20241007,130900,114216370,5380,5380,5380,5380,6
20241007,130800,114184090,5380,5380,5380,5380,0
20241007,130700,114184090,5380,5380,5380,5380,3
20241007,130600,114167950,5380,5380,5380,5380,0
20241007,130500,114167950,5380,5380,5380,5380,0
20241007,130400,114167950,5380,5380,5380,5380,0
20241007,130300,114167950,5380,5380,5380,5380,0
20241007,130200,114167950,5380,5380,5380,5380,57
20241007,130100,113861290,5380,5380,5380,5380,0
20241007,130000,113861290,5380,5380,5380,5380,0
20241007,125900,113861290,5380,5380,5380,5380,356
20241007,125800,111946010,5380,5380,5380,5380,0
20241007,125700,111946010,5380,5380,5380,5380,44
20241007,125600,111709290,5380,5380,5380,5380,0
20241007,125500,111709290,5380,5380,5380,5380,0
20241007,125400,111709290,5380,5380,5380,5380,0
20241007,125300,111709290,5380,5380,5380,5380,6
20241007,125200,111677010,5380,5370,5380,5370,193
20241007,125100,110640100,5380,5380,5380,5380,7
20241007,125000,110602440,5380,5380,5380,5380,0
20241007,124900,110602440,5380,5380,5380,5380,0
20241007,124800,110602440,5380,5380,5380,5380,0
20241007,124700,110602440,5380,5380,5380,5380,0
20241007,124600,110602440,5380,5380,5380,5380,110
20241007,124500,110010640,5390,5390,5390,5390,100
20241007,124400,109471640,5380,5380,5380,5380,73
20241007,124300,109078900,5380,5380,5380,5380,0
20241007,124200,109078900,5380,5380,5380,5380,27
20241007,124100,108933640,5380,5380,5380,5380,0
20241007,124000,108933640,5380,5380,5380,5380,0
20241007,123900,108933640,5380,5380,5380,5380,7
20241007,123800,108895980,5380,5380,5380,5380,7
20241007,123700,108858320,5380,5380,5380,5380,0
20241007,123600,108858320,5380,5380,5380,5380,0
20241007,123500,108858320,5380,5380,5380,5380,0
20241007,123400,108858320,5380,5380,5380,5380,0
20241007,123300,108858320,5380,5380,5380,5380,90
20241007,123200,108374120,5390,5390,5390,5390,0
20241007,123100,108374120,5390,5390,5390,5390,0
20241007,123000,108374120,5390,5390,5390,5390,3
20241007,122900,108357950,5380,5380,5380,5380,6
20241007,122800,108325670,5380,5380,5380,5380,0
20241007,122700,108325670,5380,5380,5380,5380,50
20241007,122600,108056670,5390,5390,5390,5390,0
20241007,122500,108056670,5390,5390,5390,5390,0
20241007,122400,108056670,5390,5390,5390,5390,0
20241007,122300,108056670,5390,5390,5390,5390,0
20241007,122200,108056670,5390,5390,5390,5390,0
20241007,122100,108056670,5390,5390,5390,5390,0
20241007,122000,108056670,5390,5380,5390,5380,7
20241007,121900,108018990,5380,5380,5380,5380,0
20241007,121800,108018990,5380,5380,5380,5380,0
20241007,121700,108018990,5380,5380,5380,5380,0
20241007,121600,108018990,5380,5380,5380,5380,50
20241007,121500,107749990,5390,5390,5390,5390,0
20241007,121400,107749990,5390,5390,5390,5390,0
20241007,121300,107749990,5390,5390,5390,5390,0
20241007,121200,107749990,5390,5390,5390,5390,1
20241007,121100,107744600,5390,5390,5390,5390,1
20241007,121000,107739210,5380,5380,5380,5380,6
20241007,120900,107706930,5380,5380,5380,5380,65
20241007,120800,107357230,5380,5380,5380,5380,122
20241007,120700,106700870,5380,5380,5380,5380,0
20241007,120600,106700870,5380,5380,5380,5380,0
20241007,120500,106700870,5380,5380,5380,5380,0
20241007,120400,106700870,5380,5380,5380,5380,0
20241007,120300,106700870,5380,5380,5380,5380,10
20241007,120200,106647070,5370,5370,5370,5370,0
20241007,120100,106647070,5370,5370,5370,5370,0
20241007,120000,106647070,5370,5370,5370,5370,0
20241007,115900,106647070,5370,5370,5370,5370,0
20241007,115800,106647070,5370,5370,5370,5370,0
20241007,115700,106647070,5370,5370,5370,5370,0
20241007,115600,106647070,5370,5370,5370,5370,5
20241007,115500,106620220,5370,5370,5370,5370,0
20241007,115400,106620220,5370,5370,5370,5370,0
20241007,115300,106620220,5370,5370,5370,5370,0
20241007,115200,106620220,5370,5370,5370,5370,0
20241007,115100,106620220,5370,5370,5370,5370,0
20241007,115000,106620220,5370,5370,5370,5370,0
20241007,114900,106620220,5370,5370,5370,5370,1
20241007,114800,106614850,5370,5370,5370,5370,0
20241007,114700,106614850,5370,5370,5370,5370,70
20241007,114600,106238950,5370,5370,5370,5370,0
20241007,114500,106238950,5370,5370,5370,5370,0
20241007,114400,106238950,5370,5370,5370,5370,0
20241007,114300,106238950,5370,5370,5370,5370,0
20241007,114200,106238950,5370,5370,5370,5370,0
20241007,114100,106238950,5370,5370,5370,5370,0
20241007,114000,106238950,5370,5370,5370,5370,38
20241007,113900,106034890,5370,5370,5370,5370,4
20241007,113800,106013410,5370,5370,5370,5370,0
20241007,113700,106013410,5370,5370,5370,5370,0
20241007,113600,106013410,5370,5370,5370,5370,0
20241007,113500,106013410,5370,5370,5370,5370,0
20241007,113400,106013410,5370,5370,5370,5370,0
20241007,113300,106013410,5370,5370,5370,5370,0
20241007,113200,106013410,5370,5370,5370,5370,0
20241007,113100,106013410,5370,5370,5370,5370,0
20241007,113000,106013410,5370,5370,5370,5370,0
20241007,112900,106013410,5370,5370,5370,5370,6
20241007,112800,105981190,5360,5370,5370,5360,210
20241007,112700,104854850,5380,5380,5380,5380,0
20241007,112600,104854850,5380,5380,5380,5380,0
20241007,112500,104854850,5380,5380,5380,5380,0
20241007,112400,104854850,5380,5380,5380,5380,0
20241007,112300,104854850,5380,5380,5380,5380,0
20241007,112200,104854850,5380,5380,5380,5380,50
20241007,112100,104585850,5380,5380,5380,5380,0
20241007,112000,104585850,5380,5380,5380,5380,0
20241007,111900,104585850,5380,5380,5380,5380,8
20241007,111800,104542810,5380,5380,5380,5380,0
20241007,111700,104542810,5380,5380,5380,5380,0
20241007,111600,104542810,5380,5380,5380,5380,28
20241007,111500,104392170,5380,5380,5380,5380,0
20241007,111400,104392170,5380,5380,5380,5380,0
20241007,111300,104392170,5380,5380,5380,5380,0
20241007,111200,104392170,5380,5380,5380,5380,17
20241007,111100,104300710,5380,5380,5380,5380,0
20241007,111000,104300710,5380,5380,5380,5380,300
20241007,110900,102686710,5380,5380,5380,5380,0
20241007,110800,102686710,5380,5380,5380,5380,20
20241007,110700,102579110,5380,5380,5380,5380,270
20241007,110600,101126510,5380,5380,5380,5380,10
20241007,110500,101072710,5370,5370,5370,5370,0
20241007,110400,101072710,5370,5370,5370,5370,0
20241007,110300,101072710,5370,5370,5370,5370,0
20241007,110200,101072710,5370,5370,5370,5370,0
20241007,110100,101072710,5370,5370,5370,5370,0
20241007,110000,101072710,5370,5370,5370,5370,1
20241007,105900,101067340,5370,5370,5370,5370,0
20241007,105800,101067340,5370,5370,5370,5370,0
20241007,105700,101067340,5370,5370,5370,5370,0
20241007,105600,101067340,5370,5370,5370,5370,0
20241007,105500,101067340,5370,5370,5370,5370,5
20241007,105400,101040490,5360,5370,5370,5360,1200
20241007,105300,94602330,5380,5380,5380,5380,0
20241007,105200,94602330,5380,5380,5380,5380,55
20241007,105100,94306430,5380,5380,5380,5380,110
20241007,105000,93714630,5380,5380,5380,5380,0
20241007,104900,93714630,5380,5380,5380,5380,0
20241007,104800,93714630,5380,5380,5380,5380,0
20241007,104700,93714630,5380,5380,5380,5380,0
20241007,104600,93714630,5380,5380,5380,5380,0
20241007,104500,93714630,5380,5380,5380,5380,0
20241007,104400,93714630,5380,5380,5380,5380,0
20241007,104300,93714630,5380,5380,5380,5380,0
20241007,104200,93714630,5380,5380,5380,5380,45
20241007,104100,93472530,5380,5380,5380,5380,4
20241007,104000,93451010,5380,5380,5380,5380,0
20241007,103900,93451010,5380,5380,5380,5380,170
20241007,103800,92536410,5380,5390,5390,5380,782
20241007,103700,88328650,5390,5390,5390,5390,6
20241007,103600,88296310,5390,5390,5390,5390,41
20241007,103500,88075320,5390,5390,5390,5390,0
20241007,103400,88075320,5390,5390,5390,5390,2
20241007,103300,88064540,5390,5380,5390,5380,98
20241007,103200,87537240,5380,5380,5380,5380,50
20241007,103100,87268240,5380,5380,5380,5380,0
20241007,103000,87268240,5380,5380,5380,5370,6
20241007,102900,87235990,5380,5380,5380,5380,6
20241007,102800,87203710,5390,5370,5390,5370,204
20241007,102700,86104180,5350,5370,5370,5350,2054
20241007,102600,75094520,5370,5370,5370,5370,2
20241007,102500,75083780,5390,5390,5390,5390,1
20241007,102400,75078390,5380,5380,5380,5380,0
20241007,102300,75078390,5380,5380,5390,5380,871
20241007,102200,70392400,5390,5390,5390,5390,55
20241007,102100,70095950,5390,5390,5390,5390,1
20241007,102000,70090560,5380,5380,5380,5380,1342
20241007,101900,62870600,5380,5380,5380,5380,19
20241007,101800,62768380,5380,5380,5380,5380,5
20241007,101700,62741480,5370,5370,5370,5370,0
20241007,101600,62741480,5370,5370,5370,5370,500
20241007,101500,60056480,5350,5360,5360,5350,107
20241007,101400,59483300,5370,5370,5370,5370,0
20241007,101300,59483300,5370,5370,5370,5370,1000
20241007,101200,54113300,5370,5370,5370,5370,50
20241007,101100,53844800,5380,5380,5380,5380,0
20241007,101000,53844800,5380,5380,5380,5380,0
20241007,100900,53844800,5380,5380,5380,5380,0
20241007,100800,53844800,5380,5380,5380,5380,0
20241007,100700,53844800,5380,5380,5380,5380,778
20241007,100600,49659160,5380,5380,5380,5380,88
20241007,100500,49185720,5380,5380,5380,5380,0
20241007,100400,49185720,5380,5380,5380,5380,1
20241007,100300,49180340,5350,5350,5350,5350,0
20241007,100200,49180340,5350,5350,5350,5350,0
20241007,100100,49180340,5350,5350,5350,5350,52
20241007,100000,48902140,5360,5360,5360,5360,0
20241007,095900,48902140,5360,5360,5360,5360,0
20241007,095800,48902140,5360,5360,5360,5360,0
20241007,095700,48902140,5360,5360,5360,5360,0
20241007,095600,48902140,5360,5360,5360,5360,477
20241007,095500,46345420,5350,5350,5350,5350,28
20241007,095400,46195620,5340,5340,5340,5340,0
20241007,095300,46195620,5340,5340,5340,5340,0
20241007,095200,46195620,5340,5340,5340,5340,27
20241007,095100,46051440,5330,5330,5330,5330,0
20241007,095000,46051440,5330,5330,5330,5330,80
20241007,094900,45625040,5360,5360,5360,5360,0
20241007,094800,45625040,5360,5360,5360,5360,105
20241007,094700,45062240,5360,5360,5360,5360,0
20241007,094600,45062240,5360,5350,5360,5350,105
20241007,094500,44500430,5330,5330,5330,5330,5507
20241007,094400,15148120,5320,5320,5320,5320,0
20241007,094300,15148120,5320,5320,5320,5320,100
20241007,094200,14616120,5330,5330,5330,5330,48
20241007,094100,14360280,5330,5330,5330,5330,0
20241007,094000,14360280,5330,5330,5330,5330,11
20241007,093900,14301650,5330,5330,5330,5330,5
20241007,093800,14275000,5330,5330,5330,5330,0
20241007,093700,14275000,5330,5330,5330,5330,0
20241007,093600,14275000,5330,5330,5330,5330,126
20241007,093500,13603420,5330,5330,5330,5330,0
20241007,093400,13603420,5330,5330,5330,5330,500
20241007,093300,10938420,5330,5330,5330,5330,626
20241007,093200,7601840,5320,5320,5320,5320,0
20241007,093100,7601840,5320,5320,5320,5320,0
20241007,093000,7601840,5320,5320,5320,5320,0
20241007,092900,7601840,5320,5310,5320,5310,403
20241007,092800,5461880,5330,5330,5330,5330,0
20241007,092700,5461880,5330,5330,5330,5330,0
20241007,092600,5461880,5330,5330,5330,5330,0
20241007,092500,5461880,5330,5330,5330,5330,0
20241007,092400,5461880,5330,5330,5330,5330,0
20241007,092300,5461880,5330,5330,5330,5330,382
20241007,092200,3425820,5330,5330,5330,5330,94
20241007,092100,2924800,5320,5320,5320,5320,0
20241007,092000,2924800,5320,5320,5320,5320,0
20241007,091900,2924800,5320,5320,5320,5320,1
20241007,091800,2919480,5330,5330,5330,5330,0
20241007,091700,2919480,5330,5330,5330,5330,126
20241007,091600,2247900,5330,5330,5330,5330,158
20241007,091500,1405760,5330,5330,5330,5330,0
20241007,091400,1405760,5330,5330,5330,5330,20
20241007,091300,1299160,5330,5330,5330,5330,0
20241007,091200,1299160,5330,5330,5330,5330,0
20241007,091100,1299160,5330,5330,5330,5330,0
20241007,091000,1299160,5330,5330,5330,5330,0
20241007,090900,1299160,5330,5330,5330,5330,0
20241007,090800,1299160,5330,5330,5330,5330,0
20241007,090700,1299160,5330,5330,5330,5330,0
20241007,090600,1299160,5330,5330,5330,5330,10
20241007,090500,1245860,5330,5330,5330,5330,28
20241007,090400,1096620,5380,5380,5380,5380,0
20241007,090300,1096620,5380,5380,5380,5380,0
20241007,090200,1096620,5380,5370,5380,5370,16
20241007,090100,1010690,5380,5390,5390,5320,41
20241007,090000,792320,5380,5310,5380,5310,149