KissMeData/003920/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,184100,954348000,577000,577000,577000,577000,7
20241014,184000,954348000,577000,577000,577000,577000,0
20241014,183900,954348000,577000,577000,577000,577000,0
20241014,183800,954348000,577000,577000,577000,577000,0
20241014,183700,954348000,577000,577000,577000,577000,0
20241014,183600,954348000,577000,577000,577000,577000,0
20241014,183500,954348000,577000,577000,577000,577000,0
20241014,183400,954348000,577000,577000,577000,577000,0
20241014,183300,954348000,577000,577000,577000,577000,0
20241014,183200,954348000,577000,577000,577000,577000,0
20241014,183100,954348000,577000,577000,577000,577000,0
20241014,183000,954348000,577000,577000,577000,577000,0
20241014,182900,954348000,577000,577000,577000,577000,0
20241014,182800,954348000,577000,577000,577000,577000,0
20241014,182700,954348000,577000,577000,577000,577000,0
20241014,182600,954348000,577000,577000,577000,577000,0
20241014,182500,954348000,577000,577000,577000,577000,0
20241014,182400,954348000,577000,577000,577000,577000,0
20241014,182300,954348000,577000,577000,577000,577000,0
20241014,182200,954348000,577000,577000,577000,577000,0
20241014,182100,954348000,577000,577000,577000,577000,0
20241014,182000,954348000,577000,577000,577000,577000,0
20241014,181900,954348000,577000,577000,577000,577000,0
20241014,181800,954348000,577000,577000,577000,577000,0
20241014,181700,954348000,577000,577000,577000,577000,0
20241014,181600,954348000,577000,577000,577000,577000,0
20241014,181500,954348000,577000,577000,577000,577000,0
20241014,181400,954348000,577000,577000,577000,577000,0
20241014,181300,954348000,577000,577000,577000,577000,0
20241014,181200,954348000,577000,577000,577000,577000,0
20241014,181100,954348000,577000,577000,577000,577000,7
20241014,181000,954348000,577000,577000,577000,577000,0
20241014,180900,954348000,577000,577000,577000,577000,0
20241014,180800,954348000,577000,577000,577000,577000,0
20241014,180700,954348000,577000,577000,577000,577000,0
20241014,180600,954348000,577000,577000,577000,577000,0
20241014,180500,954348000,577000,577000,577000,577000,0
20241014,180400,954348000,577000,577000,577000,577000,0
20241014,180300,954348000,577000,577000,577000,577000,0
20241014,180200,954348000,577000,577000,577000,577000,0
20241014,180100,954348000,577000,577000,577000,577000,0
20241014,180000,954348000,577000,577000,577000,577000,0
20241014,175900,954348000,577000,577000,577000,577000,0
20241014,175800,954348000,577000,577000,577000,577000,0
20241014,175700,954348000,577000,577000,577000,577000,0
20241014,175600,954348000,577000,577000,577000,577000,0
20241014,175500,954348000,577000,577000,577000,577000,0
20241014,175400,954348000,577000,577000,577000,577000,0
20241014,175300,954348000,577000,577000,577000,577000,0
20241014,175200,954348000,577000,577000,577000,577000,0
20241014,175100,954348000,577000,577000,577000,577000,0
20241014,175000,954348000,577000,577000,577000,577000,0
20241014,174900,954348000,577000,577000,577000,577000,0
20241014,174800,954348000,577000,577000,577000,577000,0
20241014,174700,954348000,577000,577000,577000,577000,0
20241014,174600,954348000,577000,577000,577000,577000,0
20241014,174500,954348000,577000,577000,577000,577000,0
20241014,174400,954348000,577000,577000,577000,577000,0
20241014,174300,954348000,577000,577000,577000,577000,0
20241014,174200,954348000,577000,577000,577000,577000,0
20241014,174100,954348000,577000,577000,577000,577000,7
20241014,174000,954348000,577000,577000,577000,577000,0
20241014,173900,954348000,577000,577000,577000,577000,0
20241014,173800,954348000,577000,577000,577000,577000,0
20241014,173700,954348000,577000,577000,577000,577000,0
20241014,173600,954348000,577000,577000,577000,577000,0
20241014,173500,954348000,577000,577000,577000,577000,0
20241014,173400,954348000,577000,577000,577000,577000,0
20241014,173300,954348000,577000,577000,577000,577000,0
20241014,173200,954348000,577000,577000,577000,577000,0
20241014,173100,954348000,577000,577000,577000,577000,0
20241014,173000,954348000,577000,577000,577000,577000,0
20241014,172900,954348000,577000,577000,577000,577000,0
20241014,172800,954348000,577000,577000,577000,577000,0
20241014,172700,954348000,577000,577000,577000,577000,0
20241014,172600,954348000,577000,577000,577000,577000,0
20241014,172500,954348000,577000,577000,577000,577000,0
20241014,172400,954348000,577000,577000,577000,577000,0
20241014,172300,954348000,577000,577000,577000,577000,0
20241014,172200,954348000,577000,577000,577000,577000,0
20241014,172100,954348000,577000,577000,577000,577000,0
20241014,172000,954348000,577000,577000,577000,577000,0
20241014,171900,954348000,577000,577000,577000,577000,0
20241014,171800,954348000,577000,577000,577000,577000,0
20241014,171700,954348000,577000,577000,577000,577000,0
20241014,171600,954348000,577000,577000,577000,577000,0
20241014,171500,954348000,577000,577000,577000,577000,0
20241014,171400,954348000,577000,577000,577000,577000,0
20241014,171300,954348000,577000,577000,577000,577000,0
20241014,171200,954348000,577000,577000,577000,577000,0
20241014,171100,954348000,577000,577000,577000,577000,7
20241014,171000,954348000,577000,577000,577000,577000,0
20241014,170900,954348000,577000,577000,577000,577000,0
20241014,170800,954348000,577000,577000,577000,577000,0
20241014,170700,954348000,577000,577000,577000,577000,0
20241014,170600,954348000,577000,577000,577000,577000,0
20241014,170500,954348000,577000,577000,577000,577000,0
20241014,170400,954348000,577000,577000,577000,577000,0
20241014,170300,954348000,577000,577000,577000,577000,0
20241014,170200,954348000,577000,577000,577000,577000,0
20241014,170100,954348000,577000,577000,577000,577000,0
20241014,170000,954348000,577000,577000,577000,577000,0
20241014,165900,954348000,577000,577000,577000,577000,0
20241014,165800,954348000,577000,577000,577000,577000,0
20241014,165700,954348000,577000,577000,577000,577000,0
20241014,165600,954348000,577000,577000,577000,577000,0
20241014,165500,954348000,577000,577000,577000,577000,0
20241014,165400,954348000,577000,577000,577000,577000,0
20241014,165300,954348000,577000,577000,577000,577000,0
20241014,165200,954348000,577000,577000,577000,577000,0
20241014,165100,954348000,577000,577000,577000,577000,0
20241014,165000,954348000,577000,577000,577000,577000,0
20241014,164900,954348000,577000,577000,577000,577000,0
20241014,164800,954348000,577000,577000,577000,577000,0
20241014,164700,954348000,577000,577000,577000,577000,0
20241014,164600,954348000,577000,577000,577000,577000,0
20241014,164500,954348000,577000,577000,577000,577000,0
20241014,164400,954348000,577000,577000,577000,577000,0
20241014,164300,954348000,577000,577000,577000,577000,0
20241014,164200,954348000,577000,577000,577000,577000,0
20241014,164100,954348000,577000,577000,577000,577000,7
20241014,164000,954348000,577000,577000,577000,577000,0
20241014,163900,954348000,577000,577000,577000,577000,0
20241014,163800,954348000,577000,577000,577000,577000,0
20241014,163700,954348000,577000,577000,577000,577000,0
20241014,163600,954348000,577000,577000,577000,577000,0
20241014,163500,954348000,577000,577000,577000,577000,0
20241014,163400,954348000,577000,577000,577000,577000,0
20241014,163300,954348000,577000,577000,577000,577000,0
20241014,163200,954348000,577000,577000,577000,577000,0
20241014,163100,954348000,577000,577000,577000,577000,0
20241014,163000,954348000,577000,577000,577000,577000,0
20241014,162900,954348000,577000,577000,577000,577000,0
20241014,162800,954348000,577000,577000,577000,577000,0
20241014,162700,954348000,577000,577000,577000,577000,0
20241014,162600,954348000,577000,577000,577000,577000,0
20241014,162500,954348000,577000,577000,577000,577000,0
20241014,162400,954348000,577000,577000,577000,577000,0
20241014,162300,954348000,577000,577000,577000,577000,0
20241014,162200,954348000,577000,577000,577000,577000,0
20241014,162100,954348000,577000,577000,577000,577000,0
20241014,162000,954348000,577000,577000,577000,577000,0
20241014,161900,954348000,577000,577000,577000,577000,0
20241014,161800,954348000,577000,577000,577000,577000,0
20241014,161700,954348000,577000,577000,577000,577000,0
20241014,161600,954348000,577000,577000,577000,577000,0
20241014,161500,954348000,577000,577000,577000,577000,0
20241014,161400,954348000,577000,577000,577000,577000,0
20241014,161300,954348000,577000,577000,577000,577000,0
20241014,161200,954348000,577000,577000,577000,577000,0
20241014,161100,954348000,577000,577000,577000,577000,7
20241014,161000,954348000,577000,577000,577000,577000,0
20241014,160900,954348000,577000,577000,577000,577000,0
20241014,160800,954348000,577000,577000,577000,577000,0
20241014,160700,954348000,577000,577000,577000,577000,0
20241014,160600,954348000,577000,577000,577000,577000,0
20241014,160500,954348000,577000,577000,577000,577000,0
20241014,160400,954348000,577000,577000,577000,577000,0
20241014,160300,954348000,577000,577000,577000,577000,0
20241014,160200,954348000,577000,577000,577000,577000,0
20241014,160100,954348000,577000,577000,577000,577000,0
20241014,160000,954348000,577000,577000,577000,577000,0
20241014,155900,954348000,577000,577000,577000,577000,0
20241014,155800,954348000,577000,577000,577000,577000,0
20241014,155700,954348000,577000,577000,577000,577000,0
20241014,155600,954348000,577000,577000,577000,577000,0
20241014,155500,954348000,577000,577000,577000,577000,0
20241014,155400,954348000,577000,577000,577000,577000,0
20241014,155300,954348000,577000,577000,577000,577000,0
20241014,155200,954348000,577000,577000,577000,577000,0
20241014,155100,954348000,577000,577000,577000,577000,0
20241014,155000,954348000,577000,577000,577000,577000,0
20241014,154900,954348000,577000,577000,577000,577000,0
20241014,154800,954348000,577000,577000,577000,577000,0
20241014,154700,954348000,577000,577000,577000,577000,0
20241014,154600,954348000,577000,577000,577000,577000,0
20241014,154500,954348000,577000,577000,577000,577000,0
20241014,154400,954348000,577000,577000,577000,577000,0
20241014,154300,954348000,577000,577000,577000,577000,0
20241014,154200,954348000,577000,577000,577000,577000,0
20241014,154100,954348000,577000,577000,577000,577000,7
20241014,154000,954348000,577000,577000,577000,577000,0
20241014,153900,954348000,577000,577000,577000,577000,0
20241014,153800,954348000,577000,577000,577000,577000,0
20241014,153700,954348000,577000,577000,577000,577000,0
20241014,153600,954348000,577000,577000,577000,577000,0
20241014,153500,954348000,577000,577000,577000,577000,0
20241014,153400,954348000,577000,577000,577000,577000,0
20241014,153300,954348000,577000,577000,577000,577000,0
20241014,153200,954348000,577000,577000,577000,577000,0
20241014,153100,954348000,577000,577000,577000,577000,0
20241014,153000,954348000,577000,577000,577000,577000,7
20241014,152900,950309000,579000,579000,579000,579000,0
20241014,152800,950309000,579000,579000,579000,579000,0
20241014,152700,950309000,579000,579000,579000,579000,0
20241014,152600,950309000,579000,579000,579000,579000,0
20241014,152500,950309000,579000,579000,579000,579000,0
20241014,152400,950309000,579000,579000,579000,579000,0
20241014,152300,950309000,579000,579000,579000,579000,0
20241014,152200,950309000,579000,579000,579000,579000,0
20241014,152100,950309000,579000,579000,579000,579000,0
20241014,152000,950309000,579000,579000,579000,579000,0
20241014,151900,950309000,579000,577000,579000,577000,3
20241014,151800,948576000,579000,579000,579000,579000,0
20241014,151700,948576000,579000,579000,579000,579000,1
20241014,151600,947997000,578000,578000,578000,578000,0
20241014,151500,947997000,578000,578000,578000,578000,0
20241014,151400,947997000,578000,578000,578000,578000,0
20241014,151300,947997000,578000,578000,578000,578000,19
20241014,151200,937015000,578000,578000,578000,578000,0
20241014,151100,937015000,578000,578000,578000,578000,0
20241014,151000,937015000,578000,578000,578000,577000,15
20241014,150900,928347000,578000,578000,578000,578000,0
20241014,150800,928347000,578000,578000,578000,578000,1
20241014,150700,927769000,578000,578000,578000,578000,0
20241014,150600,927769000,578000,578000,578000,578000,0
20241014,150500,927769000,578000,578000,578000,578000,0
20241014,150400,927769000,578000,578000,578000,578000,0
20241014,150300,927769000,578000,578000,578000,578000,0
20241014,150200,927769000,578000,578000,578000,578000,0
20241014,150100,927769000,578000,578000,578000,578000,0
20241014,150000,927769000,578000,578000,578000,578000,0
20241014,145900,927769000,578000,578000,578000,578000,0
20241014,145800,927769000,578000,578000,578000,578000,34
20241014,145700,908117000,578000,578000,578000,578000,0
20241014,145600,908117000,578000,578000,578000,578000,0
20241014,145500,908117000,578000,579000,580000,578000,37
20241014,145400,886674000,579000,579000,579000,579000,0
20241014,145300,886674000,579000,579000,579000,579000,0
20241014,145200,886674000,579000,579000,579000,579000,0
20241014,145100,886674000,579000,579000,579000,579000,0
20241014,145000,886674000,579000,579000,579000,579000,0
20241014,144900,886674000,579000,579000,579000,579000,0
20241014,144800,886674000,579000,579000,579000,579000,17
20241014,144700,876831000,580000,580000,580000,580000,0
20241014,144600,876831000,580000,580000,580000,580000,0
20241014,144500,876831000,580000,580000,580000,580000,2
20241014,144400,875671000,579000,579000,579000,579000,2
20241014,144300,874513000,579000,579000,579000,579000,4
20241014,144200,872197000,579000,579000,579000,579000,2
20241014,144100,871039000,578000,578000,578000,578000,1
20241014,144000,870461000,578000,578000,578000,578000,0
20241014,143900,870461000,578000,580000,580000,578000,25
20241014,143800,855986000,579000,579000,579000,579000,0
20241014,143700,855986000,579000,579000,579000,579000,0
20241014,143600,855986000,579000,580000,580000,579000,5
20241014,143500,853089000,580000,580000,580000,580000,2
20241014,143400,851929000,580000,580000,580000,580000,4
20241014,143300,849609000,580000,580000,580000,580000,2
20241014,143200,848449000,580000,580000,580000,580000,5
20241014,143100,845549000,579000,579000,579000,579000,0
20241014,143000,845549000,579000,580000,580000,579000,4
20241014,142900,843231000,580000,580000,580000,580000,2
20241014,142800,842071000,580000,580000,580000,580000,1
20241014,142700,841491000,580000,580000,580000,580000,4
20241014,142600,839171000,580000,580000,580000,580000,1
20241014,142500,838591000,580000,580000,580000,580000,4
20241014,142400,836271000,580000,580000,580000,580000,3
20241014,142300,834531000,580000,580000,580000,580000,3
20241014,142200,832791000,579000,580000,580000,579000,4
20241014,142100,830474000,580000,580000,580000,580000,2
20241014,142000,829314000,580000,580000,580000,580000,3
20241014,141900,827574000,580000,580000,580000,580000,2
20241014,141800,826414000,580000,580000,580000,580000,8
20241014,141700,821774000,579000,580000,580000,579000,7
20241014,141600,817717000,580000,580000,580000,580000,1
20241014,141500,817137000,579000,580000,580000,579000,3
20241014,141400,815398000,580000,580000,580000,580000,2
20241014,141300,814238000,580000,580000,580000,580000,5
20241014,141200,811338000,579000,579000,579000,579000,0
20241014,141100,811338000,579000,579000,579000,579000,0
20241014,141000,811338000,579000,579000,579000,579000,6
20241014,140900,807864000,579000,580000,580000,579000,110
20241014,140800,744067000,580000,580000,580000,580000,2
20241014,140700,742907000,580000,580000,580000,580000,23
20241014,140600,729567000,580000,580000,580000,580000,0
20241014,140500,729567000,580000,580000,580000,580000,0
20241014,140400,729567000,580000,580000,580000,580000,0
20241014,140300,729567000,580000,580000,580000,580000,0
20241014,140200,729567000,580000,580000,580000,580000,0
20241014,140100,729567000,580000,580000,580000,580000,0
20241014,140000,729567000,580000,580000,580000,580000,0
20241014,135900,729567000,580000,580000,580000,580000,2
20241014,135800,728407000,580000,580000,580000,580000,0
20241014,135700,728407000,580000,580000,580000,580000,0
20241014,135600,728407000,580000,580000,580000,580000,0
20241014,135500,728407000,580000,580000,580000,580000,5
20241014,135400,725507000,580000,580000,580000,580000,0
20241014,135300,725507000,580000,580000,580000,580000,0
20241014,135200,725507000,580000,580000,580000,580000,0
20241014,135100,725507000,580000,580000,580000,580000,5
20241014,135000,722607000,581000,581000,581000,581000,0
20241014,134900,722607000,581000,581000,581000,581000,0
20241014,134800,722607000,581000,581000,581000,581000,0
20241014,134700,722607000,581000,581000,581000,581000,0
20241014,134600,722607000,581000,580000,581000,580000,6
20241014,134500,719126000,580000,580000,580000,580000,0
20241014,134400,719126000,580000,580000,580000,580000,0
20241014,134300,719126000,580000,580000,580000,580000,0
20241014,134200,719126000,580000,580000,580000,580000,0
20241014,134100,719126000,580000,580000,580000,580000,0
20241014,134000,719126000,580000,580000,580000,580000,0
20241014,133900,719126000,580000,580000,580000,580000,0
20241014,133800,719126000,580000,580000,580000,580000,1
20241014,133700,718546000,580000,580000,580000,580000,0
20241014,133600,718546000,580000,580000,580000,580000,5
20241014,133500,715646000,580000,580000,580000,580000,0
20241014,133400,715646000,580000,580000,580000,580000,4
20241014,133300,713326000,580000,580000,580000,580000,0
20241014,133200,713326000,580000,580000,580000,580000,8
20241014,133100,708686000,580000,580000,580000,580000,4
20241014,133000,706366000,580000,580000,580000,580000,2
20241014,132900,705206000,580000,580000,580000,580000,3
20241014,132800,703466000,580000,580000,580000,580000,2
20241014,132700,702306000,580000,580000,580000,580000,4
20241014,132600,699986000,580000,580000,580000,580000,3
20241014,132500,698246000,580000,580000,580000,580000,2
20241014,132400,697086000,580000,580000,580000,580000,3
20241014,132300,695346000,580000,580000,580000,580000,2
20241014,132200,694186000,580000,580000,580000,580000,4
20241014,132100,691866000,580000,580000,580000,580000,2
20241014,132000,690706000,580000,580000,580000,580000,3
20241014,131900,688966000,580000,580000,580000,580000,2
20241014,131800,687806000,580000,580000,580000,580000,2
20241014,131700,686646000,580000,580000,580000,580000,4
20241014,131600,684326000,580000,580000,580000,580000,2
20241014,131500,683166000,580000,580000,580000,580000,3
20241014,131400,681426000,580000,580000,580000,580000,2
20241014,131300,680266000,580000,580000,580000,580000,4
20241014,131200,677946000,580000,580000,580000,580000,2
20241014,131100,676786000,580000,580000,580000,580000,2
20241014,131000,675626000,580000,580000,580000,580000,3
20241014,130900,673886000,580000,580000,580000,580000,2
20241014,130800,672726000,580000,580000,580000,580000,4
20241014,130700,670406000,580000,580000,580000,580000,7
20241014,130600,666346000,580000,580000,580000,580000,21
20241014,130500,654166000,580000,580000,580000,580000,1
20241014,130400,653586000,580000,580000,580000,580000,2
20241014,130300,652426000,580000,580000,580000,580000,4
20241014,130200,650106000,580000,580000,580000,580000,2
20241014,130100,648946000,580000,580000,580000,580000,4
20241014,130000,646626000,580000,580000,580000,580000,1
20241014,125900,646046000,580000,580000,580000,580000,6
20241014,125800,642566000,579000,579000,579000,579000,2
20241014,125700,641408000,578000,578000,578000,578000,0
20241014,125600,641408000,578000,578000,578000,578000,0
20241014,125500,641408000,578000,578000,578000,578000,45
20241014,125400,615398000,580000,580000,580000,580000,4
20241014,125300,613078000,580000,580000,580000,580000,2
20241014,125200,611918000,580000,580000,580000,580000,4
20241014,125100,609598000,580000,580000,580000,580000,2
20241014,125000,608438000,580000,580000,580000,580000,1
20241014,124900,607858000,580000,580000,580000,580000,4
20241014,124800,605538000,580000,580000,580000,580000,2
20241014,124700,604378000,580000,580000,580000,578000,41
20241014,124600,580621000,579000,579000,579000,579000,0
20241014,124500,580621000,579000,580000,580000,579000,17
20241014,124400,570775000,580000,580000,580000,580000,17
20241014,124300,560915000,580000,579000,580000,579000,87
20241014,124200,510509000,579000,579000,579000,579000,5
20241014,124100,507614000,579000,579000,579000,579000,2
20241014,124000,506456000,579000,579000,579000,579000,4
20241014,123900,504140000,579000,579000,579000,579000,2
20241014,123800,502982000,579000,579000,579000,579000,5
20241014,123700,500087000,579000,579000,579000,579000,3
20241014,123600,498350000,579000,579000,579000,579000,2
20241014,123500,497192000,579000,579000,579000,579000,4
20241014,123400,494876000,579000,579000,579000,579000,2
20241014,123300,493718000,579000,579000,579000,579000,5
20241014,123200,490823000,579000,579000,579000,579000,3
20241014,123100,489086000,579000,579000,579000,579000,3
20241014,123000,487349000,579000,579000,579000,579000,3
20241014,122900,485612000,579000,579000,579000,579000,2
20241014,122800,484454000,579000,579000,579000,579000,5
20241014,122700,481559000,579000,579000,579000,579000,3
20241014,122600,479822000,579000,579000,579000,579000,6
20241014,122500,476348000,578000,578000,578000,578000,0
20241014,122400,476348000,578000,578000,578000,578000,0
20241014,122300,476348000,578000,579000,579000,578000,6
20241014,122200,472878000,579000,579000,579000,579000,3
20241014,122100,471141000,579000,579000,579000,579000,4
20241014,122000,468825000,579000,579000,579000,579000,2
20241014,121900,467667000,579000,579000,579000,579000,5
20241014,121800,464772000,579000,579000,579000,579000,3
20241014,121700,463035000,579000,579000,579000,579000,6
20241014,121600,459561000,579000,579000,579000,579000,1
20241014,121500,458982000,579000,579000,579000,579000,2
20241014,121400,457824000,579000,579000,579000,579000,4
20241014,121300,455508000,579000,579000,579000,579000,2
20241014,121200,454350000,579000,579000,579000,579000,5
20241014,121100,451455000,578000,578000,578000,578000,0
20241014,121000,451455000,578000,578000,578000,578000,0
20241014,120900,451455000,578000,578000,578000,578000,3
20241014,120800,449721000,578000,578000,578000,578000,0
20241014,120700,449721000,578000,578000,578000,578000,4
20241014,120600,447409000,578000,578000,578000,578000,3
20241014,120500,445675000,578000,578000,578000,578000,2
20241014,120400,444519000,578000,578000,578000,578000,2
20241014,120300,443363000,578000,578000,578000,578000,4
20241014,120200,441051000,578000,578000,578000,578000,2
20241014,120100,439895000,578000,578000,578000,578000,1
20241014,120000,439317000,578000,578000,578000,578000,4
20241014,115900,437005000,578000,579000,579000,578000,9
20241014,115800,431801000,579000,579000,579000,579000,4
20241014,115700,429485000,579000,579000,579000,579000,2
20241014,115600,428327000,579000,579000,579000,579000,5
20241014,115500,425432000,578000,578000,578000,578000,0
20241014,115400,425432000,578000,578000,578000,578000,4
20241014,115300,423120000,579000,579000,579000,579000,2
20241014,115200,421962000,578000,578000,578000,578000,0
20241014,115100,421962000,578000,578000,578000,578000,0
20241014,115000,421962000,578000,578000,578000,578000,3
20241014,114900,420228000,578000,578000,578000,578000,4
20241014,114800,417916000,578000,578000,578000,578000,17
20241014,114700,408090000,579000,579000,579000,579000,3
20241014,114600,406353000,579000,579000,579000,579000,5
20241014,114500,403458000,578000,578000,578000,578000,2
20241014,114400,402302000,578000,578000,578000,578000,6
20241014,114300,398834000,578000,579000,579000,578000,12
20241014,114200,391895000,579000,579000,579000,579000,3
20241014,114100,390158000,579000,579000,579000,579000,3
20241014,114000,388421000,579000,579000,579000,579000,2
20241014,113900,387263000,579000,579000,579000,579000,5
20241014,113800,384368000,579000,579000,579000,579000,3
20241014,113700,382631000,579000,579000,579000,579000,3
20241014,113600,380894000,579000,579000,579000,579000,3
20241014,113500,379157000,579000,579000,579000,579000,5
20241014,113400,376262000,579000,579000,579000,579000,2
20241014,113300,375104000,579000,579000,579000,579000,3
20241014,113200,373367000,579000,579000,579000,579000,3
20241014,113100,371630000,579000,579000,579000,579000,3
20241014,113000,369893000,579000,579000,579000,579000,5
20241014,112900,366998000,579000,579000,579000,579000,2
20241014,112800,365840000,579000,579000,579000,579000,9
20241014,112700,360629000,578000,578000,578000,578000,6
20241014,112600,357161000,576000,576000,576000,576000,0
20241014,112500,357161000,576000,576000,576000,576000,0
20241014,112400,357161000,576000,578000,578000,576000,26
20241014,112300,342147000,579000,579000,579000,579000,5
20241014,112200,339252000,579000,579000,579000,579000,13
20241014,112100,331725000,579000,579000,579000,579000,5
20241014,112000,328830000,579000,579000,579000,579000,3
20241014,111900,327093000,579000,579000,579000,579000,2
20241014,111800,325935000,579000,579000,579000,579000,5
20241014,111700,323040000,579000,579000,579000,579000,2
20241014,111600,321882000,579000,579000,579000,579000,4
20241014,111500,319566000,579000,579000,579000,579000,3
20241014,111400,317829000,579000,579000,579000,579000,5
20241014,111300,314934000,579000,579000,579000,579000,2
20241014,111200,313776000,579000,579000,579000,579000,1
20241014,111100,313197000,579000,579000,579000,579000,8
20241014,111000,308565000,578000,578000,578000,578000,0
20241014,110900,308565000,578000,578000,578000,578000,0
20241014,110800,308565000,578000,579000,579000,578000,12
20241014,110700,301627000,579000,579000,579000,579000,3
20241014,110600,299890000,579000,579000,579000,579000,2
20241014,110500,298732000,579000,579000,579000,579000,2
20241014,110400,297574000,579000,579000,579000,579000,4
20241014,110300,295258000,579000,579000,579000,579000,2
20241014,110200,294100000,579000,579000,579000,579000,3
20241014,110100,292363000,579000,579000,579000,579000,2
20241014,110000,291205000,579000,579000,579000,579000,4
20241014,105900,288889000,579000,579000,579000,579000,2
20241014,105800,287731000,579000,579000,579000,579000,2
20241014,105700,286573000,579000,579000,579000,579000,3
20241014,105600,284836000,579000,579000,579000,579000,2
20241014,105500,283678000,579000,579000,579000,579000,4
20241014,105400,281362000,579000,579000,579000,579000,3
20241014,105300,279625000,579000,579000,579000,579000,2
20241014,105200,278467000,578000,578000,578000,578000,4
20241014,105100,276155000,577000,578000,578000,577000,4
20241014,105000,273845000,578000,578000,578000,578000,4
20241014,104900,271533000,578000,578000,578000,578000,2
20241014,104800,270377000,578000,578000,578000,578000,3
20241014,104700,268643000,578000,578000,578000,578000,2
20241014,104600,267487000,578000,578000,578000,578000,4
20241014,104500,265175000,578000,578000,578000,578000,2
20241014,104400,264019000,578000,578000,578000,578000,2
20241014,104300,262863000,578000,578000,578000,578000,3
20241014,104200,261129000,578000,578000,578000,578000,2
20241014,104100,259973000,578000,578000,578000,578000,4
20241014,104000,257661000,578000,578000,578000,578000,2
20241014,103900,256505000,578000,578000,578000,578000,4
20241014,103800,254193000,578000,578000,578000,578000,1
20241014,103700,253615000,578000,578000,578000,578000,2
20241014,103600,252459000,578000,578000,578000,578000,4
20241014,103500,250147000,578000,578000,578000,578000,2
20241014,103400,248991000,578000,578000,578000,578000,4
20241014,103300,246679000,578000,578000,578000,578000,1
20241014,103200,246101000,578000,578000,578000,578000,4
20241014,103100,243789000,578000,578000,578000,578000,2
20241014,103000,242633000,578000,578000,578000,578000,2
20241014,102900,241477000,578000,578000,578000,578000,4
20241014,102800,239165000,578000,578000,578000,578000,1
20241014,102700,238587000,578000,578000,578000,578000,4
20241014,102600,236275000,578000,578000,578000,578000,2
20241014,102500,235119000,578000,578000,578000,578000,4
20241014,102400,232807000,578000,578000,578000,578000,2
20241014,102300,231651000,578000,578000,578000,578000,1
20241014,102200,231073000,578000,578000,578000,578000,4
20241014,102100,228761000,578000,578000,578000,578000,2
20241014,102000,227605000,578000,578000,578000,578000,4
20241014,101900,225293000,578000,578000,578000,578000,2
20241014,101800,224137000,578000,578000,578000,578000,3
20241014,101700,222403000,578000,578000,578000,578000,2
20241014,101600,221247000,578000,578000,578000,578000,2
20241014,101500,220091000,578000,578000,578000,578000,6
20241014,101400,216623000,577000,577000,577000,577000,0
20241014,101300,216623000,577000,577000,577000,577000,0
20241014,101200,216623000,577000,577000,577000,577000,0
20241014,101100,216623000,577000,578000,578000,577000,9
20241014,101000,211426000,578000,578000,578000,578000,2
20241014,100900,210270000,578000,578000,578000,578000,3
20241014,100800,208536000,578000,578000,578000,578000,2
20241014,100700,207380000,577000,577000,577000,577000,0
20241014,100600,207380000,577000,578000,578000,577000,6
20241014,100500,203916000,577000,577000,577000,577000,1
20241014,100400,203339000,577000,577000,577000,577000,1
20241014,100300,202762000,577000,577000,577000,577000,2
20241014,100200,201608000,577000,577000,577000,577000,2
20241014,100100,200454000,577000,577000,577000,577000,4
20241014,100000,198146000,577000,577000,577000,577000,3
20241014,095900,196415000,577000,577000,577000,577000,3
20241014,095800,194684000,577000,577000,577000,577000,3
20241014,095700,192953000,577000,577000,577000,577000,3
20241014,095600,191222000,577000,577000,577000,577000,2
20241014,095500,190068000,577000,577000,577000,577000,2
20241014,095400,188914000,577000,577000,577000,577000,3
20241014,095300,187183000,577000,577000,577000,577000,2
20241014,095200,186029000,577000,577000,577000,577000,4
20241014,095100,183721000,577000,578000,578000,577000,5
20241014,095000,180834000,578000,578000,578000,578000,6
20241014,094900,177366000,577000,577000,577000,577000,0
20241014,094800,177366000,577000,577000,577000,577000,2
20241014,094700,176212000,577000,577000,577000,577000,4
20241014,094600,173904000,577000,577000,577000,577000,4
20241014,094500,171596000,577000,577000,577000,577000,2
20241014,094400,170442000,576000,576000,576000,576000,3
20241014,094300,168714000,576000,576000,576000,576000,2
20241014,094200,167562000,575000,575000,575000,575000,0
20241014,094100,167562000,575000,576000,576000,575000,19
20241014,094000,156621000,576000,576000,576000,576000,0
20241014,093900,156621000,576000,576000,576000,576000,11
20241014,093800,150285000,576000,576000,576000,576000,11
20241014,093700,143949000,576000,576000,576000,576000,1
20241014,093600,143373000,576000,575000,576000,575000,3
20241014,093500,141647000,576000,576000,576000,576000,20
20241014,093400,130127000,576000,577000,577000,576000,12
20241014,093300,123205000,577000,577000,577000,577000,0
20241014,093200,123205000,577000,578000,578000,577000,6
20241014,093100,119739000,577000,577000,577000,577000,0
20241014,093000,119739000,577000,577000,577000,577000,10
20241014,092900,113969000,577000,579000,579000,577000,32
20241014,092800,95473000,578000,578000,578000,578000,0
20241014,092700,95473000,578000,578000,578000,578000,0
20241014,092600,95473000,578000,578000,578000,578000,23
20241014,092500,82179000,578000,579000,579000,578000,24
20241014,092400,68287000,578000,578000,578000,578000,0
20241014,092300,68287000,578000,579000,579000,578000,4
20241014,092200,65973000,579000,579000,579000,579000,7
20241014,092100,61920000,578000,578000,578000,578000,0
20241014,092000,61920000,578000,578000,578000,578000,0
20241014,091900,61920000,578000,579000,579000,578000,6
20241014,091800,58448000,578000,578000,578000,578000,1
20241014,091700,57870000,579000,579000,579000,579000,4
20241014,091600,55554000,579000,579000,579000,579000,2
20241014,091500,54396000,579000,579000,579000,579000,7
20241014,091400,50343000,579000,579000,579000,579000,2
20241014,091300,49185000,578000,578000,578000,578000,0
20241014,091200,49185000,578000,578000,578000,578000,4
20241014,091100,46873000,578000,577000,578000,577000,2
20241014,091000,45718000,577000,577000,577000,577000,0
20241014,090900,45718000,577000,579000,579000,577000,14
20241014,090800,37628000,578000,578000,578000,578000,0
20241014,090700,37628000,578000,578000,578000,578000,0
20241014,090600,37628000,578000,580000,580000,578000,46
20241014,090500,11008000,579000,580000,580000,579000,9
20241014,090400,5791000,580000,580000,580000,580000,5
20241014,090300,2891000,579000,578000,579000,578000,4
20241014,090200,577000,577000,577000,577000,577000,0
20241014,090100,577000,577000,577000,577000,577000,0
20241014,090000,577000,577000,577000,577000,577000,1