KissMeData/085910/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200900,120964975,3480,3480,3480,3480,527
20241007,200800,120964975,3480,3480,3480,3480,0
20241007,200700,120964975,3480,3480,3480,3480,0
20241007,200600,120964975,3480,3480,3480,3480,0
20241007,200500,120964975,3480,3480,3480,3480,0
20241007,200400,120964975,3480,3480,3480,3480,0
20241007,200300,120964975,3480,3480,3480,3480,0
20241007,200200,120964975,3480,3480,3480,3480,0
20241007,200100,120964975,3480,3480,3480,3480,0
20241007,200000,120964975,3480,3480,3480,3480,0
20241007,195900,120964975,3480,3480,3480,3480,0
20241007,195800,120964975,3480,3480,3480,3480,0
20241007,195700,120964975,3480,3480,3480,3480,0
20241007,195600,120964975,3480,3480,3480,3480,0
20241007,195500,120964975,3480,3480,3480,3480,0
20241007,195400,120964975,3480,3480,3480,3480,0
20241007,195300,120964975,3480,3480,3480,3480,0
20241007,195200,120964975,3480,3480,3480,3480,0
20241007,195100,120964975,3480,3480,3480,3480,0
20241007,195000,120964975,3480,3480,3480,3480,0
20241007,194900,120964975,3480,3480,3480,3480,0
20241007,194800,120964975,3480,3480,3480,3480,0
20241007,194700,120964975,3480,3480,3480,3480,0
20241007,194600,120964975,3480,3480,3480,3480,0
20241007,194500,120964975,3480,3480,3480,3480,0
20241007,194400,120964975,3480,3480,3480,3480,0
20241007,194300,120964975,3480,3480,3480,3480,0
20241007,194200,120964975,3480,3480,3480,3480,0
20241007,194100,120964975,3480,3480,3480,3480,0
20241007,194000,120964975,3480,3480,3480,3480,0
20241007,193900,120964975,3480,3480,3480,3480,527
20241007,193800,120964975,3480,3480,3480,3480,0
20241007,193700,120964975,3480,3480,3480,3480,0
20241007,193600,120964975,3480,3480,3480,3480,0
20241007,193500,120964975,3480,3480,3480,3480,0
20241007,193400,120964975,3480,3480,3480,3480,0
20241007,193300,120964975,3480,3480,3480,3480,0
20241007,193200,120964975,3480,3480,3480,3480,0
20241007,193100,120964975,3480,3480,3480,3480,0
20241007,193000,120964975,3480,3480,3480,3480,0
20241007,192900,120964975,3480,3480,3480,3480,0
20241007,192800,120964975,3480,3480,3480,3480,0
20241007,192700,120964975,3480,3480,3480,3480,0
20241007,192600,120964975,3480,3480,3480,3480,0
20241007,192500,120964975,3480,3480,3480,3480,0
20241007,192400,120964975,3480,3480,3480,3480,0
20241007,192300,120964975,3480,3480,3480,3480,0
20241007,192200,120964975,3480,3480,3480,3480,0
20241007,192100,120964975,3480,3480,3480,3480,0
20241007,192000,120964975,3480,3480,3480,3480,0
20241007,191900,120964975,3480,3480,3480,3480,0
20241007,191800,120964975,3480,3480,3480,3480,0
20241007,191700,120964975,3480,3480,3480,3480,0
20241007,191600,120964975,3480,3480,3480,3480,0
20241007,191500,120964975,3480,3480,3480,3480,0
20241007,191400,120964975,3480,3480,3480,3480,0
20241007,191300,120964975,3480,3480,3480,3480,0
20241007,191200,120964975,3480,3480,3480,3480,0
20241007,191100,120964975,3480,3480,3480,3480,0
20241007,191000,120964975,3480,3480,3480,3480,0
20241007,190900,120964975,3480,3480,3480,3480,527
20241007,190800,120964975,3480,3480,3480,3480,0
20241007,190700,120964975,3480,3480,3480,3480,0
20241007,190600,120964975,3480,3480,3480,3480,0
20241007,190500,120964975,3480,3480,3480,3480,0
20241007,190400,120964975,3480,3480,3480,3480,0
20241007,190300,120964975,3480,3480,3480,3480,0
20241007,190200,120964975,3480,3480,3480,3480,0
20241007,190100,120964975,3480,3480,3480,3480,0
20241007,190000,120964975,3480,3480,3480,3480,0
20241007,185900,120964975,3480,3480,3480,3480,0
20241007,185800,120964975,3480,3480,3480,3480,0
20241007,185700,120964975,3480,3480,3480,3480,0
20241007,185600,120964975,3480,3480,3480,3480,0
20241007,185500,120964975,3480,3480,3480,3480,0
20241007,185400,120964975,3480,3480,3480,3480,0
20241007,185300,120964975,3480,3480,3480,3480,0
20241007,185200,120964975,3480,3480,3480,3480,0
20241007,185100,120964975,3480,3480,3480,3480,0
20241007,185000,120964975,3480,3480,3480,3480,0
20241007,184900,120964975,3480,3480,3480,3480,0
20241007,184800,120964975,3480,3480,3480,3480,0
20241007,184700,120964975,3480,3480,3480,3480,0
20241007,184600,120964975,3480,3480,3480,3480,0
20241007,184500,120964975,3480,3480,3480,3480,0
20241007,184400,120964975,3480,3480,3480,3480,0
20241007,184300,120964975,3480,3480,3480,3480,0
20241007,184200,120964975,3480,3480,3480,3480,0
20241007,184100,120964975,3480,3480,3480,3480,0
20241007,184000,120964975,3480,3480,3480,3480,0
20241007,183900,120964975,3480,3480,3480,3480,527
20241007,183800,120964975,3480,3480,3480,3480,0
20241007,183700,120964975,3480,3480,3480,3480,0
20241007,183600,120964975,3480,3480,3480,3480,0
20241007,183500,120964975,3480,3480,3480,3480,0
20241007,183400,120964975,3480,3480,3480,3480,0
20241007,183300,120964975,3480,3480,3480,3480,0
20241007,183200,120964975,3480,3480,3480,3480,0
20241007,183100,120964975,3480,3480,3480,3480,0
20241007,183000,120964975,3480,3480,3480,3480,0
20241007,182900,120964975,3480,3480,3480,3480,0
20241007,182800,120964975,3480,3480,3480,3480,0
20241007,182700,120964975,3480,3480,3480,3480,0
20241007,182600,120964975,3480,3480,3480,3480,0
20241007,182500,120964975,3480,3480,3480,3480,0
20241007,182400,120964975,3480,3480,3480,3480,0
20241007,182300,120964975,3480,3480,3480,3480,0
20241007,182200,120964975,3480,3480,3480,3480,0
20241007,182100,120964975,3480,3480,3480,3480,0
20241007,182000,120964975,3480,3480,3480,3480,0
20241007,181900,120964975,3480,3480,3480,3480,0
20241007,181800,120964975,3480,3480,3480,3480,0
20241007,181700,120964975,3480,3480,3480,3480,0
20241007,181600,120964975,3480,3480,3480,3480,0
20241007,181500,120964975,3480,3480,3480,3480,0
20241007,181400,120964975,3480,3480,3480,3480,0
20241007,181300,120964975,3480,3480,3480,3480,0
20241007,181200,120964975,3480,3480,3480,3480,0
20241007,181100,120964975,3480,3480,3480,3480,0
20241007,181000,120964975,3480,3480,3480,3480,0
20241007,180900,120964975,3480,3480,3480,3480,527
20241007,180800,120964975,3480,3480,3480,3480,0
20241007,180700,120964975,3480,3480,3480,3480,0
20241007,180600,120964975,3480,3480,3480,3480,0
20241007,180500,120964975,3480,3480,3480,3480,0
20241007,180400,120964975,3480,3480,3480,3480,0
20241007,180300,120964975,3480,3480,3480,3480,0
20241007,180200,120964975,3480,3480,3480,3480,0
20241007,180100,120964975,3480,3480,3480,3480,0
20241007,180000,120964975,3480,3480,3480,3480,0
20241007,175900,120964975,3480,3480,3480,3480,0
20241007,175800,120964975,3480,3480,3480,3480,0
20241007,175700,120964975,3480,3480,3480,3480,0
20241007,175600,120964975,3480,3480,3480,3480,0
20241007,175500,120964975,3480,3480,3480,3480,0
20241007,175400,120964975,3480,3480,3480,3480,0
20241007,175300,120964975,3480,3480,3480,3480,0
20241007,175200,120964975,3480,3480,3480,3480,0
20241007,175100,120964975,3480,3480,3480,3480,0
20241007,175000,120964975,3480,3480,3480,3480,0
20241007,174900,120964975,3480,3480,3480,3480,0
20241007,174800,120964975,3480,3480,3480,3480,0
20241007,174700,120964975,3480,3480,3480,3480,0
20241007,174600,120964975,3480,3480,3480,3480,0
20241007,174500,120964975,3480,3480,3480,3480,0
20241007,174400,120964975,3480,3480,3480,3480,0
20241007,174300,120964975,3480,3480,3480,3480,0
20241007,174200,120964975,3480,3480,3480,3480,0
20241007,174100,120964975,3480,3480,3480,3480,0
20241007,174000,120964975,3480,3480,3480,3480,0
20241007,173900,120964975,3480,3480,3480,3480,527
20241007,173800,120964975,3480,3480,3480,3480,0
20241007,173700,120964975,3480,3480,3480,3480,0
20241007,173600,120964975,3480,3480,3480,3480,0
20241007,173500,120964975,3480,3480,3480,3480,0
20241007,173400,120964975,3480,3480,3480,3480,0
20241007,173300,120964975,3480,3480,3480,3480,0
20241007,173200,120964975,3480,3480,3480,3480,0
20241007,173100,120964975,3480,3480,3480,3480,0
20241007,173000,120964975,3480,3480,3480,3480,0
20241007,172900,120964975,3480,3480,3480,3480,0
20241007,172800,120964975,3480,3480,3480,3480,0
20241007,172700,120964975,3480,3480,3480,3480,0
20241007,172600,120964975,3480,3480,3480,3480,0
20241007,172500,120964975,3480,3480,3480,3480,0
20241007,172400,120964975,3480,3480,3480,3480,0
20241007,172300,120964975,3480,3480,3480,3480,0
20241007,172200,120964975,3480,3480,3480,3480,0
20241007,172100,120964975,3480,3480,3480,3480,0
20241007,172000,120964975,3480,3480,3480,3480,0
20241007,171900,120964975,3480,3480,3480,3480,0
20241007,171800,120964975,3480,3480,3480,3480,0
20241007,171700,120964975,3480,3480,3480,3480,0
20241007,171600,120964975,3480,3480,3480,3480,0
20241007,171500,120964975,3480,3480,3480,3480,0
20241007,171400,120964975,3480,3480,3480,3480,0
20241007,171300,120964975,3480,3480,3480,3480,0
20241007,171200,120964975,3480,3480,3480,3480,0
20241007,171100,120964975,3480,3480,3480,3480,0
20241007,171000,120964975,3480,3480,3480,3480,0
20241007,170900,120964975,3480,3480,3480,3480,527
20241007,170800,120964975,3480,3480,3480,3480,0
20241007,170700,120964975,3480,3480,3480,3480,0
20241007,170600,120964975,3480,3480,3480,3480,0
20241007,170500,120964975,3480,3480,3480,3480,0
20241007,170400,120964975,3480,3480,3480,3480,0
20241007,170300,120964975,3480,3480,3480,3480,0
20241007,170200,120964975,3480,3480,3480,3480,0
20241007,170100,120964975,3480,3480,3480,3480,0
20241007,170000,120964975,3480,3480,3480,3480,0
20241007,165900,120964975,3480,3480,3480,3480,0
20241007,165800,120964975,3480,3480,3480,3480,0
20241007,165700,120964975,3480,3480,3480,3480,0
20241007,165600,120964975,3480,3480,3480,3480,0
20241007,165500,120964975,3480,3480,3480,3480,0
20241007,165400,120964975,3480,3480,3480,3480,0
20241007,165300,120964975,3480,3480,3480,3480,0
20241007,165200,120964975,3480,3480,3480,3480,0
20241007,165100,120964975,3480,3480,3480,3480,0
20241007,165000,120964975,3480,3480,3480,3480,0
20241007,164900,120964975,3480,3480,3480,3480,0
20241007,164800,120964975,3480,3480,3480,3480,0
20241007,164700,120964975,3480,3480,3480,3480,0
20241007,164600,120964975,3480,3480,3480,3480,0
20241007,164500,120964975,3480,3480,3480,3480,0
20241007,164400,120964975,3480,3480,3480,3480,0
20241007,164300,120964975,3480,3480,3480,3480,0
20241007,164200,120964975,3480,3480,3480,3480,0
20241007,164100,120964975,3480,3480,3480,3480,0
20241007,164000,120964975,3480,3480,3480,3480,0
20241007,163900,120964975,3480,3480,3480,3480,527
20241007,163800,120964975,3480,3480,3480,3480,0
20241007,163700,120964975,3480,3480,3480,3480,0
20241007,163600,120964975,3480,3480,3480,3480,0
20241007,163500,120964975,3480,3480,3480,3480,0
20241007,163400,120964975,3480,3480,3480,3480,0
20241007,163300,120964975,3480,3480,3480,3480,0
20241007,163200,120964975,3480,3480,3480,3480,0
20241007,163100,120964975,3480,3480,3480,3480,0
20241007,163000,120964975,3480,3480,3480,3480,0
20241007,162900,120964975,3480,3480,3480,3480,0
20241007,162800,120964975,3480,3480,3480,3480,0
20241007,162700,120964975,3480,3480,3480,3480,0
20241007,162600,120964975,3480,3480,3480,3480,0
20241007,162500,120964975,3480,3480,3480,3480,0
20241007,162400,120964975,3480,3480,3480,3480,0
20241007,162300,120964975,3480,3480,3480,3480,0
20241007,162200,120964975,3480,3480,3480,3480,0
20241007,162100,120964975,3480,3480,3480,3480,0
20241007,162000,120964975,3480,3480,3480,3480,0
20241007,161900,120964975,3480,3480,3480,3480,0
20241007,161800,120964975,3480,3480,3480,3480,0
20241007,161700,120964975,3480,3480,3480,3480,0
20241007,161600,120964975,3480,3480,3480,3480,0
20241007,161500,120964975,3480,3480,3480,3480,0
20241007,161400,120964975,3480,3480,3480,3480,0
20241007,161300,120964975,3480,3480,3480,3480,0
20241007,161200,120964975,3480,3480,3480,3480,0
20241007,161100,120964975,3480,3480,3480,3480,0
20241007,161000,120964975,3480,3480,3480,3480,0
20241007,160900,120964975,3480,3480,3480,3480,527
20241007,160800,120964975,3480,3480,3480,3480,0
20241007,160700,120964975,3480,3480,3480,3480,0
20241007,160600,120964975,3480,3480,3480,3480,0
20241007,160500,120964975,3480,3480,3480,3480,0
20241007,160400,120964975,3480,3480,3480,3480,0
20241007,160300,120964975,3480,3480,3480,3480,0
20241007,160200,120964975,3480,3480,3480,3480,0
20241007,160100,120964975,3480,3480,3480,3480,0
20241007,160000,120964975,3480,3480,3480,3480,0
20241007,155900,120964975,3480,3480,3480,3480,0
20241007,155800,120964975,3480,3480,3480,3480,0
20241007,155700,120964975,3480,3480,3480,3480,0
20241007,155600,120964975,3480,3480,3480,3480,0
20241007,155500,120964975,3480,3480,3480,3480,0
20241007,155400,120964975,3480,3480,3480,3480,0
20241007,155300,120964975,3480,3480,3480,3480,0
20241007,155200,120964975,3480,3480,3480,3480,0
20241007,155100,120964975,3480,3480,3480,3480,0
20241007,155000,120964975,3480,3480,3480,3480,0
20241007,154900,120964975,3480,3480,3480,3480,0
20241007,154800,120964975,3480,3480,3480,3480,0
20241007,154700,120964975,3480,3480,3480,3480,0
20241007,154600,120964975,3480,3480,3480,3480,0
20241007,154500,120964975,3480,3480,3480,3480,0
20241007,154400,120964975,3480,3480,3480,3480,0
20241007,154300,120964975,3480,3480,3480,3480,0
20241007,154200,120964975,3480,3480,3480,3480,0
20241007,154100,120964975,3480,3480,3480,3480,0
20241007,154000,120964975,3480,3480,3480,3480,0
20241007,153900,120964975,3480,3480,3480,3480,527
20241007,153800,120964975,3480,3480,3480,3480,0
20241007,153700,120964975,3480,3480,3480,3480,0
20241007,153600,120964975,3480,3480,3480,3480,0
20241007,153500,120964975,3480,3480,3480,3480,0
20241007,153400,120964975,3480,3480,3480,3480,0
20241007,153300,120964975,3480,3480,3480,3480,0
20241007,153200,120964975,3480,3480,3480,3480,0
20241007,153100,120964975,3480,3480,3480,3480,0
20241007,153000,120964975,3480,3480,3480,3480,527
20241007,152900,119131015,3490,3490,3490,3490,0
20241007,152800,119131015,3490,3490,3490,3490,0
20241007,152700,119131015,3490,3490,3490,3490,0
20241007,152600,119131015,3490,3490,3490,3490,0
20241007,152500,119131015,3490,3490,3490,3490,0
20241007,152400,119131015,3490,3490,3490,3490,0
20241007,152300,119131015,3490,3490,3490,3490,0
20241007,152200,119131015,3490,3490,3490,3490,0
20241007,152100,119131015,3490,3490,3490,3490,0
20241007,152000,119131015,3490,3490,3490,3490,0
20241007,151900,119131015,3490,3490,3490,3490,0
20241007,151800,119131015,3490,3490,3490,3490,214
20241007,151700,118384155,3490,3490,3490,3490,0
20241007,151600,118384155,3490,3480,3490,3480,50
20241007,151500,118209945,3490,3490,3490,3490,50
20241007,151400,118035445,3495,3495,3495,3495,0
20241007,151300,118035445,3495,3495,3495,3495,0
20241007,151200,118035445,3495,3495,3495,3495,0
20241007,151100,118035445,3495,3495,3495,3495,400
20241007,151000,116637445,3495,3495,3495,3495,0
20241007,150900,116637445,3495,3495,3495,3495,0
20241007,150800,116637445,3495,3495,3495,3495,0
20241007,150700,116637445,3495,3495,3495,3495,0
20241007,150600,116637445,3495,3495,3495,3495,0
20241007,150500,116637445,3495,3490,3495,3490,95
20241007,150400,116305890,3495,3495,3495,3495,0
20241007,150300,116305890,3495,3495,3495,3495,0
20241007,150200,116305890,3495,3495,3495,3495,0
20241007,150100,116305890,3495,3495,3495,3495,0
20241007,150000,116305890,3495,3495,3495,3495,1
20241007,145900,116302395,3490,3490,3490,3490,8
20241007,145800,116274475,3495,3490,3495,3475,226
20241007,145700,115488970,3490,3490,3490,3490,0
20241007,145600,115488970,3490,3490,3490,3490,0
20241007,145500,115488970,3490,3490,3490,3490,0
20241007,145400,115488970,3490,3490,3490,3490,0
20241007,145300,115488970,3490,3490,3490,3490,0
20241007,145200,115488970,3490,3490,3490,3490,0
20241007,145100,115488970,3490,3490,3490,3490,0
20241007,145000,115488970,3490,3490,3490,3490,0
20241007,144900,115488970,3490,3490,3490,3490,2
20241007,144800,115481990,3490,3490,3490,3490,1
20241007,144700,115478500,3495,3495,3495,3495,0
20241007,144600,115478500,3495,3495,3495,3495,0
20241007,144500,115478500,3495,3495,3495,3495,0
20241007,144400,115478500,3495,3495,3495,3495,0
20241007,144300,115478500,3495,3495,3495,3495,0
20241007,144200,115478500,3495,3495,3495,3495,0
20241007,144100,115478500,3495,3495,3495,3495,0
20241007,144000,115478500,3495,3495,3495,3495,0
20241007,143900,115478500,3495,3495,3495,3495,0
20241007,143800,115478500,3495,3495,3495,3495,0
20241007,143700,115478500,3495,3495,3495,3495,0
20241007,143600,115478500,3495,3495,3495,3495,0
20241007,143500,115478500,3495,3495,3495,3495,0
20241007,143400,115478500,3495,3495,3495,3495,0
20241007,143300,115478500,3495,3495,3495,3495,0
20241007,143200,115478500,3495,3495,3495,3495,0
20241007,143100,115478500,3495,3495,3495,3495,0
20241007,143000,115478500,3495,3495,3495,3495,0
20241007,142900,115478500,3495,3495,3495,3495,0
20241007,142800,115478500,3495,3495,3495,3495,0
20241007,142700,115478500,3495,3495,3495,3495,0
20241007,142600,115478500,3495,3490,3495,3490,101
20241007,142500,115126005,3490,3490,3490,3490,0
20241007,142400,115126005,3490,3490,3490,3490,0
20241007,142300,115126005,3490,3490,3490,3490,1
20241007,142200,115122515,3495,3495,3495,3495,0
20241007,142100,115122515,3495,3495,3495,3495,0
20241007,142000,115122515,3495,3495,3495,3495,0
20241007,141900,115122515,3495,3495,3495,3495,0
20241007,141800,115122515,3495,3495,3495,3495,0
20241007,141700,115122515,3495,3495,3495,3495,0
20241007,141600,115122515,3495,3495,3495,3495,0
20241007,141500,115122515,3495,3495,3495,3495,0
20241007,141400,115122515,3495,3495,3495,3495,1
20241007,141300,115119020,3490,3490,3490,3490,10
20241007,141200,115084120,3470,3470,3470,3470,23
20241007,141100,115004310,3495,3495,3495,3495,0
20241007,141000,115004310,3495,3495,3495,3495,0
20241007,140900,115004310,3495,3495,3495,3495,0
20241007,140800,115004310,3495,3495,3495,3495,0
20241007,140700,115004310,3495,3495,3495,3495,1
20241007,140600,115000815,3470,3470,3470,3470,0
20241007,140500,115000815,3470,3470,3470,3470,0
20241007,140400,115000815,3470,3480,3480,3470,889
20241007,140300,111910455,3495,3495,3495,3495,0
20241007,140200,111910455,3495,3495,3495,3495,0
20241007,140100,111910455,3495,3495,3495,3495,0
20241007,140000,111910455,3495,3495,3495,3495,0
20241007,135900,111910455,3495,3495,3495,3495,0
20241007,135800,111910455,3495,3495,3495,3495,0
20241007,135700,111910455,3495,3495,3495,3480,790
20241007,135600,109157415,3495,3495,3495,3495,2
20241007,135500,109150425,3500,3500,3500,3500,0
20241007,135400,109150425,3500,3500,3500,3500,0
20241007,135300,109150425,3500,3500,3500,3500,0
20241007,135200,109150425,3500,3500,3500,3500,0
20241007,135100,109150425,3500,3500,3500,3500,1
20241007,135000,109146925,3495,3495,3495,3495,36
20241007,134900,109021105,3495,3495,3495,3495,164
20241007,134800,108447925,3500,3500,3500,3500,0
20241007,134700,108447925,3500,3500,3500,3500,0
20241007,134600,108447925,3500,3500,3500,3500,0
20241007,134500,108447925,3500,3500,3500,3500,0
20241007,134400,108447925,3500,3500,3500,3500,0
20241007,134300,108447925,3500,3500,3500,3500,0
20241007,134200,108447925,3500,3500,3500,3500,0
20241007,134100,108447925,3500,3500,3500,3500,0
20241007,134000,108447925,3500,3500,3500,3500,0
20241007,133900,108447925,3500,3500,3500,3500,0
20241007,133800,108447925,3500,3500,3500,3500,0
20241007,133700,108447925,3500,3500,3500,3500,1
20241007,133600,108444425,3500,3500,3500,3500,1
20241007,133500,108440925,3500,3500,3500,3500,1
20241007,133400,108437425,3500,3500,3500,3500,81
20241007,133300,108153925,3500,3500,3500,3500,0
20241007,133200,108153925,3500,3500,3500,3500,25
20241007,133100,108066425,3500,3495,3500,3495,21
20241007,133000,107993025,3500,3500,3500,3500,0
20241007,132900,107993025,3500,3500,3500,3500,0
20241007,132800,107993025,3500,3500,3500,3500,0
20241007,132700,107993025,3500,3500,3500,3500,0
20241007,132600,107993025,3500,3500,3500,3500,0
20241007,132500,107993025,3500,3500,3500,3500,0
20241007,132400,107993025,3500,3500,3500,3500,0
20241007,132300,107993025,3500,3500,3500,3500,0
20241007,132200,107993025,3500,3500,3500,3500,0
20241007,132100,107993025,3500,3500,3500,3500,0
20241007,132000,107993025,3500,3500,3500,3500,0
20241007,131900,107993025,3500,3500,3500,3500,0
20241007,131800,107993025,3500,3500,3500,3500,0
20241007,131700,107993025,3500,3500,3500,3500,0
20241007,131600,107993025,3500,3500,3500,3500,20
20241007,131500,107923025,3500,3500,3500,3500,0
20241007,131400,107923025,3500,3500,3500,3500,0
20241007,131300,107923025,3500,3500,3500,3500,20
20241007,131200,107853025,3500,3495,3500,3495,11
20241007,131100,107814575,3500,3500,3500,3500,0
20241007,131000,107814575,3500,3500,3500,3500,0
20241007,130900,107814575,3500,3495,3500,3495,89
20241007,130800,107503515,3500,3500,3500,3500,0
20241007,130700,107503515,3500,3500,3500,3500,0
20241007,130600,107503515,3500,3500,3500,3500,0
20241007,130500,107503515,3500,3500,3500,3500,0
20241007,130400,107503515,3500,3500,3500,3500,0
20241007,130300,107503515,3500,3500,3500,3500,0
20241007,130200,107503515,3500,3500,3500,3500,0
20241007,130100,107503515,3500,3500,3500,3500,0
20241007,130000,107503515,3500,3500,3500,3500,0
20241007,125900,107503515,3500,3500,3500,3500,0
20241007,125800,107503515,3500,3500,3500,3500,0
20241007,125700,107503515,3500,3500,3500,3500,0
20241007,125600,107503515,3500,3500,3500,3500,0
20241007,125500,107503515,3500,3500,3500,3500,1
20241007,125400,107500015,3500,3500,3500,3495,24
20241007,125300,107416125,3500,3500,3500,3495,127
20241007,125200,106971675,3505,3505,3505,3505,112
20241007,125100,106579115,3505,3505,3505,3505,30
20241007,125000,106473965,3530,3530,3530,3530,0
20241007,124900,106473965,3530,3530,3530,3530,28
20241007,124800,106375125,3530,3530,3530,3530,1
20241007,124700,106371595,3535,3535,3535,3535,0
20241007,124600,106371595,3535,3535,3535,3535,0
20241007,124500,106371595,3535,3535,3535,3535,0
20241007,124400,106371595,3535,3535,3535,3535,0
20241007,124300,106371595,3535,3535,3535,3535,0
20241007,124200,106371595,3535,3530,3535,3530,2022
20241007,124100,99233480,3530,3530,3530,3530,0
20241007,124000,99233480,3530,3505,3530,3500,4200
20241007,123900,84463205,3510,3510,3510,3510,98
20241007,123800,84119225,3510,3510,3510,3510,0
20241007,123700,84119225,3510,3510,3510,3510,2
20241007,123600,84112205,3515,3515,3515,3515,104
20241007,123500,83746645,3520,3520,3520,3520,0
20241007,123400,83746645,3520,3520,3520,3520,0
20241007,123300,83746645,3520,3520,3525,3520,163
20241007,123200,83172580,3520,3520,3520,3520,0
20241007,123100,83172580,3520,3520,3520,3520,0
20241007,123000,83172580,3520,3520,3520,3520,280
20241007,122900,82186980,3520,3515,3520,3515,106
20241007,122800,81814385,3520,3520,3520,3520,11
20241007,122700,81775665,3500,3500,3500,3500,2
20241007,122600,81768665,3495,3500,3520,3495,2501
20241007,122500,73013930,3500,3500,3500,3500,440
20241007,122400,71473930,3500,3500,3500,3500,105
20241007,122300,71106430,3500,3500,3500,3500,0
20241007,122200,71106430,3500,3500,3500,3500,0
20241007,122100,71106430,3500,3505,3505,3495,2081
20241007,122000,63822920,3505,3480,3505,3480,12245
20241007,121900,21078820,3480,3480,3480,3480,1
20241007,121800,21075340,3470,3470,3470,3470,20
20241007,121700,21005940,3480,3480,3480,3480,1
20241007,121600,21002460,3470,3470,3470,3470,0
20241007,121500,21002460,3470,3470,3470,3470,0
20241007,121400,21002460,3470,3470,3470,3470,1
20241007,121300,20998990,3480,3480,3480,3480,1
20241007,121200,20995510,3470,3470,3470,3470,0
20241007,121100,20995510,3470,3470,3470,3470,0
20241007,121000,20995510,3470,3470,3470,3470,0
20241007,120900,20995510,3470,3470,3470,3470,0
20241007,120800,20995510,3470,3470,3470,3470,0
20241007,120700,20995510,3470,3470,3470,3470,14
20241007,120600,20946930,3470,3470,3470,3470,0
20241007,120500,20946930,3470,3470,3470,3470,0
20241007,120400,20946930,3470,3470,3470,3470,0
20241007,120300,20946930,3470,3470,3470,3470,0
20241007,120200,20946930,3470,3470,3470,3470,0
20241007,120100,20946930,3470,3470,3470,3470,60
20241007,120000,20738730,3480,3480,3480,3480,0
20241007,115900,20738730,3480,3480,3480,3480,0
20241007,115800,20738730,3480,3480,3480,3480,0
20241007,115700,20738730,3480,3480,3480,3480,0
20241007,115600,20738730,3480,3480,3480,3480,0
20241007,115500,20738730,3480,3480,3480,3480,0
20241007,115400,20738730,3480,3480,3480,3480,0
20241007,115300,20738730,3480,3480,3480,3480,0
20241007,115200,20738730,3480,3480,3480,3480,0
20241007,115100,20738730,3480,3480,3480,3480,0
20241007,115000,20738730,3480,3480,3480,3480,0
20241007,114900,20738730,3480,3480,3480,3480,0
20241007,114800,20738730,3480,3480,3480,3480,1
20241007,114700,20735250,3480,3480,3480,3480,0
20241007,114600,20735250,3480,3480,3480,3480,0
20241007,114500,20735250,3480,3480,3480,3480,0
20241007,114400,20735250,3480,3480,3480,3480,0
20241007,114300,20735250,3480,3480,3480,3480,0
20241007,114200,20735250,3480,3480,3480,3480,0
20241007,114100,20735250,3480,3480,3480,3480,0
20241007,114000,20735250,3480,3480,3480,3480,0
20241007,113900,20735250,3480,3480,3480,3480,0
20241007,113800,20735250,3480,3480,3480,3480,0
20241007,113700,20735250,3480,3480,3480,3480,0
20241007,113600,20735250,3480,3480,3480,3480,1
20241007,113500,20731770,3475,3475,3475,3475,0
20241007,113400,20731770,3475,3475,3475,3475,0
20241007,113300,20731770,3475,3475,3475,3475,0
20241007,113200,20731770,3475,3475,3475,3475,0
20241007,113100,20731770,3475,3475,3475,3475,0
20241007,113000,20731770,3475,3475,3475,3475,10
20241007,112900,20697020,3475,3475,3475,3475,10
20241007,112800,20662270,3480,3480,3480,3480,0
20241007,112700,20662270,3480,3480,3480,3480,0
20241007,112600,20662270,3480,3480,3480,3480,0
20241007,112500,20662270,3480,3480,3480,3480,0
20241007,112400,20662270,3480,3480,3480,3480,0
20241007,112300,20662270,3480,3480,3480,3480,0
20241007,112200,20662270,3480,3480,3480,3480,0
20241007,112100,20662270,3480,3480,3480,3480,0
20241007,112000,20662270,3480,3480,3480,3480,0
20241007,111900,20662270,3480,3480,3480,3480,0
20241007,111800,20662270,3480,3480,3480,3480,0
20241007,111700,20662270,3480,3480,3480,3480,0
20241007,111600,20662270,3480,3465,3480,3465,2
20241007,111500,20655325,3480,3480,3480,3480,0
20241007,111400,20655325,3480,3480,3480,3480,0
20241007,111300,20655325,3480,3480,3480,3480,0
20241007,111200,20655325,3480,3480,3480,3480,0
20241007,111100,20655325,3480,3480,3480,3480,0
20241007,111000,20655325,3480,3480,3480,3480,0
20241007,110900,20655325,3480,3480,3480,3480,0
20241007,110800,20655325,3480,3480,3480,3480,0
20241007,110700,20655325,3480,3475,3480,3470,970
20241007,110600,17288830,3480,3480,3480,3480,0
20241007,110500,17288830,3480,3480,3480,3480,0
20241007,110400,17288830,3480,3480,3480,3480,0
20241007,110300,17288830,3480,3480,3480,3480,1
20241007,110200,17285350,3485,3485,3485,3485,0
20241007,110100,17285350,3485,3485,3485,3485,0
20241007,110000,17285350,3485,3485,3485,3485,0
20241007,105900,17285350,3485,3485,3485,3485,0
20241007,105800,17285350,3485,3485,3485,3485,0
20241007,105700,17285350,3485,3485,3485,3485,0
20241007,105600,17285350,3485,3485,3485,3485,5
20241007,105500,17267925,3490,3490,3490,3490,0
20241007,105400,17267925,3490,3480,3490,3475,101
20241007,105300,16916465,3485,3485,3485,3485,10
20241007,105200,16881615,3490,3490,3490,3490,10
20241007,105100,16846715,3495,3495,3495,3495,0
20241007,105000,16846715,3495,3495,3495,3495,0
20241007,104900,16846715,3495,3495,3495,3495,0
20241007,104800,16846715,3495,3495,3495,3495,0
20241007,104700,16846715,3495,3495,3495,3495,0
20241007,104600,16846715,3495,3495,3495,3495,1
20241007,104500,16843220,3495,3495,3495,3495,200
20241007,104400,16144220,3495,3495,3495,3495,150
20241007,104300,15619970,3495,3495,3495,3495,46
20241007,104200,15459200,3495,3495,3495,3495,1
20241007,104100,15455705,3475,3490,3495,3475,151
20241007,104000,14928610,3480,3480,3480,3480,0
20241007,103900,14928610,3480,3485,3485,3480,2
20241007,103800,14921645,3490,3490,3490,3490,75
20241007,103700,14659895,3490,3490,3490,3490,150
20241007,103600,14136395,3490,3490,3490,3490,1
20241007,103500,14132905,3485,3485,3485,3485,60
20241007,103400,13923805,3485,3485,3485,3485,0
20241007,103300,13923805,3485,3485,3485,3485,0
20241007,103200,13923805,3485,3485,3485,3485,0
20241007,103100,13923805,3485,3485,3485,3485,1
20241007,103000,13920320,3485,3485,3485,3485,2
20241007,102900,13913350,3485,3485,3485,3485,1
20241007,102800,13909865,3485,3485,3485,3485,0
20241007,102700,13909865,3485,3485,3485,3485,20
20241007,102600,13840165,3485,3485,3485,3485,95
20241007,102500,13509090,3485,3485,3485,3485,105
20241007,102400,13143165,3485,3485,3485,3485,0
20241007,102300,13143165,3485,3485,3485,3485,1
20241007,102200,13139680,3485,3485,3485,3485,0
20241007,102100,13139680,3485,3485,3485,3485,225
20241007,102000,12355555,3485,3485,3485,3485,0
20241007,101900,12355555,3485,3485,3485,3485,8
20241007,101800,12327675,3490,3490,3490,3490,0
20241007,101700,12327675,3490,3490,3490,3490,0
20241007,101600,12327675,3490,3490,3490,3490,10
20241007,101500,12292775,3490,3490,3490,3490,0
20241007,101400,12292775,3490,3495,3495,3475,4
20241007,101300,12278820,3480,3460,3480,3460,620
20241007,101200,10121405,3460,3455,3460,3455,480
20241007,101100,8461300,3455,3455,3455,3455,0
20241007,101000,8461300,3455,3455,3455,3455,0
20241007,100900,8461300,3455,3455,3455,3455,201
20241007,100800,7766845,3450,3450,3450,3450,0
20241007,100700,7766845,3450,3450,3450,3450,0
20241007,100600,7766845,3450,3450,3450,3450,61
20241007,100500,7556395,3450,3450,3450,3450,0
20241007,100400,7556395,3450,3450,3450,3450,0
20241007,100300,7556395,3450,3450,3450,3450,0
20241007,100200,7556395,3450,3450,3450,3450,10
20241007,100100,7521895,3450,3450,3450,3450,1
20241007,100000,7518445,3445,3445,3445,3445,0
20241007,095900,7518445,3445,3445,3445,3445,0
20241007,095800,7518445,3445,3445,3445,3445,0
20241007,095700,7518445,3445,3445,3445,3445,0
20241007,095600,7518445,3445,3445,3445,3445,0
20241007,095500,7518445,3445,3445,3445,3445,0
20241007,095400,7518445,3445,3445,3445,3445,0
20241007,095300,7518445,3445,3445,3445,3445,0
20241007,095200,7518445,3445,3445,3445,3445,0
20241007,095100,7518445,3445,3445,3445,3445,200
20241007,095000,6829445,3445,3445,3445,3445,0
20241007,094900,6829445,3445,3445,3445,3445,1
20241007,094800,6826000,3450,3450,3450,3450,0
20241007,094700,6826000,3450,3450,3450,3450,0
20241007,094600,6826000,3450,3450,3450,3450,1
20241007,094500,6822550,3450,3450,3450,3450,0
20241007,094400,6822550,3450,3450,3450,3450,0
20241007,094300,6822550,3450,3450,3450,3450,1088
20241007,094200,3068950,3450,3450,3450,3450,412
20241007,094100,1647550,3450,3450,3450,3450,0
20241007,094000,1647550,3450,3450,3450,3450,0
20241007,093900,1647550,3450,3450,3450,3450,0
20241007,093800,1647550,3450,3450,3450,3450,0
20241007,093700,1647550,3450,3450,3450,3450,0
20241007,093600,1647550,3450,3450,3450,3450,0
20241007,093500,1647550,3450,3450,3450,3450,0
20241007,093400,1647550,3450,3450,3450,3450,150
20241007,093300,1130050,3450,3450,3450,3450,150
20241007,093200,612550,3450,3450,3450,3450,0
20241007,093100,612550,3450,3450,3450,3450,0
20241007,093000,612550,3450,3450,3450,3450,1
20241007,092900,609100,3430,3430,3430,3430,2
20241007,092800,602240,3450,3450,3450,3450,0
20241007,092700,602240,3450,3450,3450,3450,0
20241007,092600,602240,3450,3450,3450,3450,0
20241007,092500,602240,3450,3450,3450,3450,0
20241007,092400,602240,3450,3450,3450,3450,0
20241007,092300,602240,3450,3450,3450,3450,0
20241007,092200,602240,3450,3450,3450,3450,0
20241007,092100,602240,3450,3450,3450,3450,100
20241007,092000,257240,3450,3450,3450,3450,0
20241007,091900,257240,3450,3450,3450,3450,0
20241007,091800,257240,3450,3450,3450,3450,10
20241007,091700,222740,3450,3450,3450,3450,0
20241007,091600,222740,3450,3450,3450,3450,0
20241007,091500,222740,3450,3450,3450,3450,1
20241007,091400,219290,3430,3430,3430,3430,0
20241007,091300,219290,3430,3430,3430,3430,0
20241007,091200,219290,3430,3430,3430,3430,10
20241007,091100,184990,3430,3430,3430,3430,0
20241007,091000,184990,3430,3430,3430,3430,0
20241007,090900,184990,3430,3430,3430,3430,0
20241007,090800,184990,3430,3430,3430,3430,7
20241007,090700,160980,3430,3430,3430,3430,0
20241007,090600,160980,3430,3430,3430,3430,0
20241007,090500,160980,3430,3430,3430,3430,0
20241007,090400,160980,3430,3430,3430,3430,0
20241007,090300,160980,3430,3430,3430,3430,0
20241007,090200,160980,3430,3430,3430,3430,1
20241007,090100,157550,3425,3425,3425,3425,0
20241007,090000,157550,3425,3425,3425,3425,46