KissMeData/367000/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,214800,32823870,5600,5600,5600,5600,67
20241007,214700,32823870,5600,5600,5600,5600,0
20241007,214600,32823870,5600,5600,5600,5600,0
20241007,214500,32823870,5600,5600,5600,5600,0
20241007,214400,32823870,5600,5600,5600,5600,0
20241007,214300,32823870,5600,5600,5600,5600,0
20241007,214200,32823870,5600,5600,5600,5600,0
20241007,214100,32823870,5600,5600,5600,5600,0
20241007,214000,32823870,5600,5600,5600,5600,0
20241007,213900,32823870,5600,5600,5600,5600,0
20241007,213800,32823870,5600,5600,5600,5600,0
20241007,213700,32823870,5600,5600,5600,5600,0
20241007,213600,32823870,5600,5600,5600,5600,0
20241007,213500,32823870,5600,5600,5600,5600,0
20241007,213400,32823870,5600,5600,5600,5600,0
20241007,213300,32823870,5600,5600,5600,5600,0
20241007,213200,32823870,5600,5600,5600,5600,0
20241007,213100,32823870,5600,5600,5600,5600,0
20241007,213000,32823870,5600,5600,5600,5600,0
20241007,212900,32823870,5600,5600,5600,5600,0
20241007,212800,32823870,5600,5600,5600,5600,0
20241007,212700,32823870,5600,5600,5600,5600,0
20241007,212600,32823870,5600,5600,5600,5600,0
20241007,212500,32823870,5600,5600,5600,5600,0
20241007,212400,32823870,5600,5600,5600,5600,0
20241007,212300,32823870,5600,5600,5600,5600,0
20241007,212200,32823870,5600,5600,5600,5600,0
20241007,212100,32823870,5600,5600,5600,5600,0
20241007,212000,32823870,5600,5600,5600,5600,0
20241007,211900,32823870,5600,5600,5600,5600,0
20241007,211800,32823870,5600,5600,5600,5600,67
20241007,211700,32823870,5600,5600,5600,5600,0
20241007,211600,32823870,5600,5600,5600,5600,0
20241007,211500,32823870,5600,5600,5600,5600,0
20241007,211400,32823870,5600,5600,5600,5600,0
20241007,211300,32823870,5600,5600,5600,5600,0
20241007,211200,32823870,5600,5600,5600,5600,0
20241007,211100,32823870,5600,5600,5600,5600,0
20241007,211000,32823870,5600,5600,5600,5600,0
20241007,210900,32823870,5600,5600,5600,5600,0
20241007,210800,32823870,5600,5600,5600,5600,0
20241007,210700,32823870,5600,5600,5600,5600,0
20241007,210600,32823870,5600,5600,5600,5600,0
20241007,210500,32823870,5600,5600,5600,5600,0
20241007,210400,32823870,5600,5600,5600,5600,0
20241007,210300,32823870,5600,5600,5600,5600,0
20241007,210200,32823870,5600,5600,5600,5600,0
20241007,210100,32823870,5600,5600,5600,5600,0
20241007,210000,32823870,5600,5600,5600,5600,0
20241007,205900,32823870,5600,5600,5600,5600,0
20241007,205800,32823870,5600,5600,5600,5600,0
20241007,205700,32823870,5600,5600,5600,5600,0
20241007,205600,32823870,5600,5600,5600,5600,0
20241007,205500,32823870,5600,5600,5600,5600,0
20241007,205400,32823870,5600,5600,5600,5600,0
20241007,205300,32823870,5600,5600,5600,5600,0
20241007,205200,32823870,5600,5600,5600,5600,0
20241007,205100,32823870,5600,5600,5600,5600,0
20241007,205000,32823870,5600,5600,5600,5600,0
20241007,204900,32823870,5600,5600,5600,5600,0
20241007,204800,32823870,5600,5600,5600,5600,67
20241007,204700,32823870,5600,5600,5600,5600,0
20241007,204600,32823870,5600,5600,5600,5600,0
20241007,204500,32823870,5600,5600,5600,5600,0
20241007,204400,32823870,5600,5600,5600,5600,0
20241007,204300,32823870,5600,5600,5600,5600,0
20241007,204200,32823870,5600,5600,5600,5600,0
20241007,204100,32823870,5600,5600,5600,5600,0
20241007,204000,32823870,5600,5600,5600,5600,0
20241007,203900,32823870,5600,5600,5600,5600,0
20241007,203800,32823870,5600,5600,5600,5600,0
20241007,203700,32823870,5600,5600,5600,5600,0
20241007,203600,32823870,5600,5600,5600,5600,0
20241007,203500,32823870,5600,5600,5600,5600,0
20241007,203400,32823870,5600,5600,5600,5600,0
20241007,203300,32823870,5600,5600,5600,5600,0
20241007,203200,32823870,5600,5600,5600,5600,0
20241007,203100,32823870,5600,5600,5600,5600,0
20241007,203000,32823870,5600,5600,5600,5600,0
20241007,202900,32823870,5600,5600,5600,5600,0
20241007,202800,32823870,5600,5600,5600,5600,0
20241007,202700,32823870,5600,5600,5600,5600,0
20241007,202600,32823870,5600,5600,5600,5600,0
20241007,202500,32823870,5600,5600,5600,5600,0
20241007,202400,32823870,5600,5600,5600,5600,0
20241007,202300,32823870,5600,5600,5600,5600,0
20241007,202200,32823870,5600,5600,5600,5600,0
20241007,202100,32823870,5600,5600,5600,5600,0
20241007,202000,32823870,5600,5600,5600,5600,0
20241007,201900,32823870,5600,5600,5600,5600,0
20241007,201800,32823870,5600,5600,5600,5600,67
20241007,201700,32823870,5600,5600,5600,5600,0
20241007,201600,32823870,5600,5600,5600,5600,0
20241007,201500,32823870,5600,5600,5600,5600,0
20241007,201400,32823870,5600,5600,5600,5600,0
20241007,201300,32823870,5600,5600,5600,5600,0
20241007,201200,32823870,5600,5600,5600,5600,0
20241007,201100,32823870,5600,5600,5600,5600,0
20241007,201000,32823870,5600,5600,5600,5600,0
20241007,200900,32823870,5600,5600,5600,5600,0
20241007,200800,32823870,5600,5600,5600,5600,0
20241007,200700,32823870,5600,5600,5600,5600,0
20241007,200600,32823870,5600,5600,5600,5600,0
20241007,200500,32823870,5600,5600,5600,5600,0
20241007,200400,32823870,5600,5600,5600,5600,0
20241007,200300,32823870,5600,5600,5600,5600,0
20241007,200200,32823870,5600,5600,5600,5600,0
20241007,200100,32823870,5600,5600,5600,5600,0
20241007,200000,32823870,5600,5600,5600,5600,0
20241007,195900,32823870,5600,5600,5600,5600,0
20241007,195800,32823870,5600,5600,5600,5600,0
20241007,195700,32823870,5600,5600,5600,5600,0
20241007,195600,32823870,5600,5600,5600,5600,0
20241007,195500,32823870,5600,5600,5600,5600,0
20241007,195400,32823870,5600,5600,5600,5600,0
20241007,195300,32823870,5600,5600,5600,5600,0
20241007,195200,32823870,5600,5600,5600,5600,0
20241007,195100,32823870,5600,5600,5600,5600,0
20241007,195000,32823870,5600,5600,5600,5600,0
20241007,194900,32823870,5600,5600,5600,5600,0
20241007,194800,32823870,5600,5600,5600,5600,67
20241007,194700,32823870,5600,5600,5600,5600,0
20241007,194600,32823870,5600,5600,5600,5600,0
20241007,194500,32823870,5600,5600,5600,5600,0
20241007,194400,32823870,5600,5600,5600,5600,0
20241007,194300,32823870,5600,5600,5600,5600,0
20241007,194200,32823870,5600,5600,5600,5600,0
20241007,194100,32823870,5600,5600,5600,5600,0
20241007,194000,32823870,5600,5600,5600,5600,0
20241007,193900,32823870,5600,5600,5600,5600,0
20241007,193800,32823870,5600,5600,5600,5600,0
20241007,193700,32823870,5600,5600,5600,5600,0
20241007,193600,32823870,5600,5600,5600,5600,0
20241007,193500,32823870,5600,5600,5600,5600,0
20241007,193400,32823870,5600,5600,5600,5600,0
20241007,193300,32823870,5600,5600,5600,5600,0
20241007,193200,32823870,5600,5600,5600,5600,0
20241007,193100,32823870,5600,5600,5600,5600,0
20241007,193000,32823870,5600,5600,5600,5600,0
20241007,192900,32823870,5600,5600,5600,5600,0
20241007,192800,32823870,5600,5600,5600,5600,0
20241007,192700,32823870,5600,5600,5600,5600,0
20241007,192600,32823870,5600,5600,5600,5600,0
20241007,192500,32823870,5600,5600,5600,5600,0
20241007,192400,32823870,5600,5600,5600,5600,0
20241007,192300,32823870,5600,5600,5600,5600,0
20241007,192200,32823870,5600,5600,5600,5600,0
20241007,192100,32823870,5600,5600,5600,5600,0
20241007,192000,32823870,5600,5600,5600,5600,0
20241007,191900,32823870,5600,5600,5600,5600,0
20241007,191800,32823870,5600,5600,5600,5600,67
20241007,191700,32823870,5600,5600,5600,5600,0
20241007,191600,32823870,5600,5600,5600,5600,0
20241007,191500,32823870,5600,5600,5600,5600,0
20241007,191400,32823870,5600,5600,5600,5600,0
20241007,191300,32823870,5600,5600,5600,5600,0
20241007,191200,32823870,5600,5600,5600,5600,0
20241007,191100,32823870,5600,5600,5600,5600,0
20241007,191000,32823870,5600,5600,5600,5600,0
20241007,190900,32823870,5600,5600,5600,5600,0
20241007,190800,32823870,5600,5600,5600,5600,0
20241007,190700,32823870,5600,5600,5600,5600,0
20241007,190600,32823870,5600,5600,5600,5600,0
20241007,190500,32823870,5600,5600,5600,5600,0
20241007,190400,32823870,5600,5600,5600,5600,0
20241007,190300,32823870,5600,5600,5600,5600,0
20241007,190200,32823870,5600,5600,5600,5600,0
20241007,190100,32823870,5600,5600,5600,5600,0
20241007,190000,32823870,5600,5600,5600,5600,0
20241007,185900,32823870,5600,5600,5600,5600,0
20241007,185800,32823870,5600,5600,5600,5600,0
20241007,185700,32823870,5600,5600,5600,5600,0
20241007,185600,32823870,5600,5600,5600,5600,0
20241007,185500,32823870,5600,5600,5600,5600,0
20241007,185400,32823870,5600,5600,5600,5600,0
20241007,185300,32823870,5600,5600,5600,5600,0
20241007,185200,32823870,5600,5600,5600,5600,0
20241007,185100,32823870,5600,5600,5600,5600,0
20241007,185000,32823870,5600,5600,5600,5600,0
20241007,184900,32823870,5600,5600,5600,5600,0
20241007,184800,32823870,5600,5600,5600,5600,67
20241007,184700,32823870,5600,5600,5600,5600,0
20241007,184600,32823870,5600,5600,5600,5600,0
20241007,184500,32823870,5600,5600,5600,5600,0
20241007,184400,32823870,5600,5600,5600,5600,0
20241007,184300,32823870,5600,5600,5600,5600,0
20241007,184200,32823870,5600,5600,5600,5600,0
20241007,184100,32823870,5600,5600,5600,5600,0
20241007,184000,32823870,5600,5600,5600,5600,0
20241007,183900,32823870,5600,5600,5600,5600,0
20241007,183800,32823870,5600,5600,5600,5600,0
20241007,183700,32823870,5600,5600,5600,5600,0
20241007,183600,32823870,5600,5600,5600,5600,0
20241007,183500,32823870,5600,5600,5600,5600,0
20241007,183400,32823870,5600,5600,5600,5600,0
20241007,183300,32823870,5600,5600,5600,5600,0
20241007,183200,32823870,5600,5600,5600,5600,0
20241007,183100,32823870,5600,5600,5600,5600,0
20241007,183000,32823870,5600,5600,5600,5600,0
20241007,182900,32823870,5600,5600,5600,5600,0
20241007,182800,32823870,5600,5600,5600,5600,0
20241007,182700,32823870,5600,5600,5600,5600,0
20241007,182600,32823870,5600,5600,5600,5600,0
20241007,182500,32823870,5600,5600,5600,5600,0
20241007,182400,32823870,5600,5600,5600,5600,0
20241007,182300,32823870,5600,5600,5600,5600,0
20241007,182200,32823870,5600,5600,5600,5600,0
20241007,182100,32823870,5600,5600,5600,5600,0
20241007,182000,32823870,5600,5600,5600,5600,0
20241007,181900,32823870,5600,5600,5600,5600,0
20241007,181800,32823870,5600,5600,5600,5600,67
20241007,181700,32823870,5600,5600,5600,5600,0
20241007,181600,32823870,5600,5600,5600,5600,0
20241007,181500,32823870,5600,5600,5600,5600,0
20241007,181400,32823870,5600,5600,5600,5600,0
20241007,181300,32823870,5600,5600,5600,5600,0
20241007,181200,32823870,5600,5600,5600,5600,0
20241007,181100,32823870,5600,5600,5600,5600,0
20241007,181000,32823870,5600,5600,5600,5600,0
20241007,180900,32823870,5600,5600,5600,5600,0
20241007,180800,32823870,5600,5600,5600,5600,0
20241007,180700,32823870,5600,5600,5600,5600,0
20241007,180600,32823870,5600,5600,5600,5600,0
20241007,180500,32823870,5600,5600,5600,5600,0
20241007,180400,32823870,5600,5600,5600,5600,0
20241007,180300,32823870,5600,5600,5600,5600,0
20241007,180200,32823870,5600,5600,5600,5600,0
20241007,180100,32823870,5600,5600,5600,5600,0
20241007,180000,32823870,5600,5600,5600,5600,0
20241007,175900,32823870,5600,5600,5600,5600,0
20241007,175800,32823870,5600,5600,5600,5600,0
20241007,175700,32823870,5600,5600,5600,5600,0
20241007,175600,32823870,5600,5600,5600,5600,0
20241007,175500,32823870,5600,5600,5600,5600,0
20241007,175400,32823870,5600,5600,5600,5600,0
20241007,175300,32823870,5600,5600,5600,5600,0
20241007,175200,32823870,5600,5600,5600,5600,0
20241007,175100,32823870,5600,5600,5600,5600,0
20241007,175000,32823870,5600,5600,5600,5600,0
20241007,174900,32823870,5600,5600,5600,5600,0
20241007,174800,32823870,5600,5600,5600,5600,67
20241007,174700,32823870,5600,5600,5600,5600,0
20241007,174600,32823870,5600,5600,5600,5600,0
20241007,174500,32823870,5600,5600,5600,5600,0
20241007,174400,32823870,5600,5600,5600,5600,0
20241007,174300,32823870,5600,5600,5600,5600,0
20241007,174200,32823870,5600,5600,5600,5600,0
20241007,174100,32823870,5600,5600,5600,5600,0
20241007,174000,32823870,5600,5600,5600,5600,0
20241007,173900,32823870,5600,5600,5600,5600,0
20241007,173800,32823870,5600,5600,5600,5600,0
20241007,173700,32823870,5600,5600,5600,5600,0
20241007,173600,32823870,5600,5600,5600,5600,0
20241007,173500,32823870,5600,5600,5600,5600,0
20241007,173400,32823870,5600,5600,5600,5600,0
20241007,173300,32823870,5600,5600,5600,5600,0
20241007,173200,32823870,5600,5600,5600,5600,0
20241007,173100,32823870,5600,5600,5600,5600,0
20241007,173000,32823870,5600,5600,5600,5600,0
20241007,172900,32823870,5600,5600,5600,5600,0
20241007,172800,32823870,5600,5600,5600,5600,0
20241007,172700,32823870,5600,5600,5600,5600,0
20241007,172600,32823870,5600,5600,5600,5600,0
20241007,172500,32823870,5600,5600,5600,5600,0
20241007,172400,32823870,5600,5600,5600,5600,0
20241007,172300,32823870,5600,5600,5600,5600,0
20241007,172200,32823870,5600,5600,5600,5600,0
20241007,172100,32823870,5600,5600,5600,5600,0
20241007,172000,32823870,5600,5600,5600,5600,0
20241007,171900,32823870,5600,5600,5600,5600,0
20241007,171800,32823870,5600,5600,5600,5600,67
20241007,171700,32823870,5600,5600,5600,5600,0
20241007,171600,32823870,5600,5600,5600,5600,0
20241007,171500,32823870,5600,5600,5600,5600,0
20241007,171400,32823870,5600,5600,5600,5600,0
20241007,171300,32823870,5600,5600,5600,5600,0
20241007,171200,32823870,5600,5600,5600,5600,0
20241007,171100,32823870,5600,5600,5600,5600,0
20241007,171000,32823870,5600,5600,5600,5600,0
20241007,170900,32823870,5600,5600,5600,5600,0
20241007,170800,32823870,5600,5600,5600,5600,0
20241007,170700,32823870,5600,5600,5600,5600,0
20241007,170600,32823870,5600,5600,5600,5600,0
20241007,170500,32823870,5600,5600,5600,5600,0
20241007,170400,32823870,5600,5600,5600,5600,0
20241007,170300,32823870,5600,5600,5600,5600,0
20241007,170200,32823870,5600,5600,5600,5600,0
20241007,170100,32823870,5600,5600,5600,5600,0
20241007,170000,32823870,5600,5600,5600,5600,0
20241007,165900,32823870,5600,5600,5600,5600,0
20241007,165800,32823870,5600,5600,5600,5600,0
20241007,165700,32823870,5600,5600,5600,5600,0
20241007,165600,32823870,5600,5600,5600,5600,0
20241007,165500,32823870,5600,5600,5600,5600,0
20241007,165400,32823870,5600,5600,5600,5600,0
20241007,165300,32823870,5600,5600,5600,5600,0
20241007,165200,32823870,5600,5600,5600,5600,0
20241007,165100,32823870,5600,5600,5600,5600,0
20241007,165000,32823870,5600,5600,5600,5600,0
20241007,164900,32823870,5600,5600,5600,5600,0
20241007,164800,32823870,5600,5600,5600,5600,67
20241007,164700,32823870,5600,5600,5600,5600,0
20241007,164600,32823870,5600,5600,5600,5600,0
20241007,164500,32823870,5600,5600,5600,5600,0
20241007,164400,32823870,5600,5600,5600,5600,0
20241007,164300,32823870,5600,5600,5600,5600,0
20241007,164200,32823870,5600,5600,5600,5600,0
20241007,164100,32823870,5600,5600,5600,5600,0
20241007,164000,32823870,5600,5600,5600,5600,0
20241007,163900,32823870,5600,5600,5600,5600,0
20241007,163800,32823870,5600,5600,5600,5600,0
20241007,163700,32823870,5600,5600,5600,5600,0
20241007,163600,32823870,5600,5600,5600,5600,0
20241007,163500,32823870,5600,5600,5600,5600,0
20241007,163400,32823870,5600,5600,5600,5600,0
20241007,163300,32823870,5600,5600,5600,5600,0
20241007,163200,32823870,5600,5600,5600,5600,0
20241007,163100,32823870,5600,5600,5600,5600,0
20241007,163000,32823870,5600,5600,5600,5600,0
20241007,162900,32823870,5600,5600,5600,5600,0
20241007,162800,32823870,5600,5600,5600,5600,0
20241007,162700,32823870,5600,5600,5600,5600,0
20241007,162600,32823870,5600,5600,5600,5600,0
20241007,162500,32823870,5600,5600,5600,5600,0
20241007,162400,32823870,5600,5600,5600,5600,0
20241007,162300,32823870,5600,5600,5600,5600,0
20241007,162200,32823870,5600,5600,5600,5600,0
20241007,162100,32823870,5600,5600,5600,5600,0
20241007,162000,32823870,5600,5600,5600,5600,0
20241007,161900,32823870,5600,5600,5600,5600,0
20241007,161800,32823870,5600,5600,5600,5600,67
20241007,161700,32823870,5600,5600,5600,5600,0
20241007,161600,32823870,5600,5600,5600,5600,0
20241007,161500,32823870,5600,5600,5600,5600,0
20241007,161400,32823870,5600,5600,5600,5600,0
20241007,161300,32823870,5600,5600,5600,5600,0
20241007,161200,32823870,5600,5600,5600,5600,0
20241007,161100,32823870,5600,5600,5600,5600,0
20241007,161000,32823870,5600,5600,5600,5600,0
20241007,160900,32823870,5600,5600,5600,5600,0
20241007,160800,32823870,5600,5600,5600,5600,0
20241007,160700,32823870,5600,5600,5600,5600,0
20241007,160600,32823870,5600,5600,5600,5600,0
20241007,160500,32823870,5600,5600,5600,5600,0
20241007,160400,32823870,5600,5600,5600,5600,0
20241007,160300,32823870,5600,5600,5600,5600,0
20241007,160200,32823870,5600,5600,5600,5600,0
20241007,160100,32823870,5600,5600,5600,5600,0
20241007,160000,32823870,5600,5600,5600,5600,0
20241007,155900,32823870,5600,5600,5600,5600,0
20241007,155800,32823870,5600,5600,5600,5600,0
20241007,155700,32823870,5600,5600,5600,5600,0
20241007,155600,32823870,5600,5600,5600,5600,0
20241007,155500,32823870,5600,5600,5600,5600,0
20241007,155400,32823870,5600,5600,5600,5600,0
20241007,155300,32823870,5600,5600,5600,5600,0
20241007,155200,32823870,5600,5600,5600,5600,0
20241007,155100,32823870,5600,5600,5600,5600,0
20241007,155000,32823870,5600,5600,5600,5600,0
20241007,154900,32823870,5600,5600,5600,5600,0
20241007,154800,32823870,5600,5600,5600,5600,67
20241007,154700,32823870,5600,5600,5600,5600,0
20241007,154600,32823870,5600,5600,5600,5600,0
20241007,154500,32823870,5600,5600,5600,5600,0
20241007,154400,32823870,5600,5600,5600,5600,0
20241007,154300,32823870,5600,5600,5600,5600,0
20241007,154200,32823870,5600,5600,5600,5600,0
20241007,154100,32823870,5600,5600,5600,5600,0
20241007,154000,32823870,5600,5600,5600,5600,0
20241007,153900,32823870,5600,5600,5600,5600,0
20241007,153800,32823870,5600,5600,5600,5600,0
20241007,153700,32823870,5600,5600,5600,5600,0
20241007,153600,32823870,5600,5600,5600,5600,0
20241007,153500,32823870,5600,5600,5600,5600,0
20241007,153400,32823870,5600,5600,5600,5600,0
20241007,153300,32823870,5600,5600,5600,5600,0
20241007,153200,32823870,5600,5600,5600,5600,0
20241007,153100,32823870,5600,5600,5600,5600,0
20241007,153000,32823870,5600,5600,5600,5600,67
20241007,152900,32448670,5590,5590,5590,5590,0
20241007,152800,32448670,5590,5590,5590,5590,0
20241007,152700,32448670,5590,5590,5590,5590,0
20241007,152600,32448670,5590,5590,5590,5590,0
20241007,152500,32448670,5590,5590,5590,5590,0
20241007,152400,32448670,5590,5590,5590,5590,0
20241007,152300,32448670,5590,5590,5590,5590,0
20241007,152200,32448670,5590,5590,5590,5590,0
20241007,152100,32448670,5590,5590,5590,5590,0
20241007,152000,32448670,5590,5590,5590,5590,0
20241007,151900,32448670,5590,5590,5590,5590,0
20241007,151800,32448670,5590,5590,5590,5590,0
20241007,151700,32448670,5590,5590,5590,5590,0
20241007,151600,32448670,5590,5580,5590,5580,14
20241007,151500,32370460,5590,5590,5590,5590,0
20241007,151400,32370460,5590,5590,5590,5590,23
20241007,151300,32241890,5590,5560,5590,5560,20
20241007,151200,32130230,5560,5560,5560,5560,0
20241007,151100,32130230,5560,5560,5560,5560,0
20241007,151000,32130230,5560,5560,5560,5560,0
20241007,150900,32130230,5560,5560,5560,5560,0
20241007,150800,32130230,5560,5560,5560,5560,0
20241007,150700,32130230,5560,5560,5560,5560,19
20241007,150600,32024590,5570,5570,5570,5570,0
20241007,150500,32024590,5570,5570,5570,5570,2
20241007,150400,32013450,5590,5590,5590,5590,0
20241007,150300,32013450,5590,5590,5590,5590,0
20241007,150200,32013450,5590,5590,5590,5590,0
20241007,150100,32013450,5590,5590,5590,5590,0
20241007,150000,32013450,5590,5590,5590,5590,0
20241007,145900,32013450,5590,5590,5590,5590,0
20241007,145800,32013450,5590,5590,5590,5590,0
20241007,145700,32013450,5590,5590,5590,5590,0
20241007,145600,32013450,5590,5590,5590,5590,0
20241007,145500,32013450,5590,5590,5590,5590,0
20241007,145400,32013450,5590,5590,5590,5590,0
20241007,145300,32013450,5590,5590,5590,5590,0
20241007,145200,32013450,5590,5590,5590,5590,0
20241007,145100,32013450,5590,5590,5590,5590,0
20241007,145000,32013450,5590,5590,5590,5590,0
20241007,144900,32013450,5590,5590,5590,5590,0
20241007,144800,32013450,5590,5590,5590,5590,0
20241007,144700,32013450,5590,5590,5590,5590,0
20241007,144600,32013450,5590,5590,5590,5590,0
20241007,144500,32013450,5590,5590,5590,5590,0
20241007,144400,32013450,5590,5590,5590,5590,0
20241007,144300,32013450,5590,5590,5590,5590,0
20241007,144200,32013450,5590,5590,5590,5590,0
20241007,144100,32013450,5590,5590,5590,5590,0
20241007,144000,32013450,5590,5590,5590,5590,0
20241007,143900,32013450,5590,5590,5590,5590,0
20241007,143800,32013450,5590,5590,5590,5590,0
20241007,143700,32013450,5590,5590,5590,5590,0
20241007,143600,32013450,5590,5590,5590,5590,0
20241007,143500,32013450,5590,5590,5590,5590,0
20241007,143400,32013450,5590,5580,5590,5580,20
20241007,143300,31901830,5590,5590,5590,5590,0
20241007,143200,31901830,5590,5590,5590,5590,0
20241007,143100,31901830,5590,5590,5590,5590,0
20241007,143000,31901830,5590,5590,5590,5590,0
20241007,142900,31901830,5590,5590,5590,5590,0
20241007,142800,31901830,5590,5590,5590,5590,0
20241007,142700,31901830,5590,5590,5590,5590,0
20241007,142600,31901830,5590,5590,5590,5590,0
20241007,142500,31901830,5590,5590,5590,5590,0
20241007,142400,31901830,5590,5590,5590,5590,0
20241007,142300,31901830,5590,5560,5590,5560,177
20241007,142200,30914150,5520,5520,5520,5520,6
20241007,142100,30881030,5520,5520,5520,5520,0
20241007,142000,30881030,5520,5520,5520,5520,0
20241007,141900,30881030,5520,5520,5520,5520,0
20241007,141800,30881030,5520,5520,5520,5520,0
20241007,141700,30881030,5520,5520,5520,5520,0
20241007,141600,30881030,5520,5520,5520,5520,0
20241007,141500,30881030,5520,5520,5520,5520,0
20241007,141400,30881030,5520,5520,5520,5520,0
20241007,141300,30881030,5520,5520,5520,5520,0
20241007,141200,30881030,5520,5520,5520,5520,0
20241007,141100,30881030,5520,5520,5520,5520,0
20241007,141000,30881030,5520,5520,5520,5520,0
20241007,140900,30881030,5520,5520,5520,5520,0
20241007,140800,30881030,5520,5520,5520,5520,0
20241007,140700,30881030,5520,5520,5520,5520,0
20241007,140600,30881030,5520,5520,5520,5520,0
20241007,140500,30881030,5520,5520,5520,5520,20
20241007,140400,30770630,5520,5520,5520,5520,0
20241007,140300,30770630,5520,5540,5540,5520,87
20241007,140200,30290370,5550,5550,5550,5550,0
20241007,140100,30290370,5550,5550,5550,5550,0
20241007,140000,30290370,5550,5550,5550,5550,1
20241007,135900,30284820,5520,5520,5520,5520,0
20241007,135800,30284820,5520,5520,5520,5520,0
20241007,135700,30284820,5520,5520,5520,5520,0
20241007,135600,30284820,5520,5520,5520,5520,0
20241007,135500,30284820,5520,5520,5520,5520,0
20241007,135400,30284820,5520,5520,5520,5520,0
20241007,135300,30284820,5520,5520,5520,5520,0
20241007,135200,30284820,5520,5520,5520,5520,0
20241007,135100,30284820,5520,5520,5520,5520,0
20241007,135000,30284820,5520,5520,5520,5520,0
20241007,134900,30284820,5520,5520,5520,5520,0
20241007,134800,30284820,5520,5520,5520,5520,0
20241007,134700,30284820,5520,5520,5520,5520,0
20241007,134600,30284820,5520,5520,5520,5520,0
20241007,134500,30284820,5520,5520,5520,5520,0
20241007,134400,30284820,5520,5520,5520,5520,0
20241007,134300,30284820,5520,5520,5520,5520,0
20241007,134200,30284820,5520,5520,5520,5520,0
20241007,134100,30284820,5520,5520,5520,5520,1
20241007,134000,30279300,5590,5590,5590,5590,0
20241007,133900,30279300,5590,5590,5590,5590,0
20241007,133800,30279300,5590,5590,5590,5590,0
20241007,133700,30279300,5590,5590,5590,5590,0
20241007,133600,30279300,5590,5590,5590,5590,14
20241007,133500,30201040,5580,5580,5580,5580,38
20241007,133400,29989000,5580,5580,5580,5580,2
20241007,133300,29977840,5580,5580,5580,5580,9
20241007,133200,29927620,5580,5580,5580,5580,2
20241007,133100,29916460,5580,5580,5580,5580,7
20241007,133000,29877400,5580,5580,5580,5580,0
20241007,132900,29877400,5580,5580,5580,5580,0
20241007,132800,29877400,5580,5580,5580,5580,0
20241007,132700,29877400,5580,5580,5580,5580,0
20241007,132600,29877400,5580,5580,5580,5580,0
20241007,132500,29877400,5580,5580,5580,5580,2
20241007,132400,29866240,5580,5580,5580,5580,97
20241007,132300,29324980,5510,5510,5510,5510,0
20241007,132200,29324980,5510,5530,5530,5510,182
20241007,132100,28320980,5540,5540,5540,5540,0
20241007,132000,28320980,5540,5540,5540,5540,0
20241007,131900,28320980,5540,5540,5540,5540,0
20241007,131800,28320980,5540,5540,5540,5540,8
20241007,131700,28276660,5550,5550,5550,5550,0
20241007,131600,28276660,5550,5550,5550,5550,0
20241007,131500,28276660,5550,5550,5550,5550,0
20241007,131400,28276660,5550,5550,5550,5550,0
20241007,131300,28276660,5550,5550,5550,5550,0
20241007,131200,28276660,5550,5550,5550,5550,0
20241007,131100,28276660,5550,5550,5550,5550,0
20241007,131000,28276660,5550,5550,5550,5550,0
20241007,130900,28276660,5550,5550,5550,5550,0
20241007,130800,28276660,5550,5550,5550,5550,0
20241007,130700,28276660,5550,5550,5550,5550,0
20241007,130600,28276660,5550,5550,5550,5550,0
20241007,130500,28276660,5550,5550,5550,5550,1
20241007,130400,28271110,5550,5550,5550,5550,0
20241007,130300,28271110,5550,5550,5550,5550,0
20241007,130200,28271110,5550,5550,5550,5550,0
20241007,130100,28271110,5550,5550,5550,5550,1
20241007,130000,28265560,5550,5550,5550,5550,0
20241007,125900,28265560,5550,5550,5550,5550,0
20241007,125800,28265560,5550,5550,5550,5550,0
20241007,125700,28265560,5550,5550,5550,5550,0
20241007,125600,28265560,5550,5550,5550,5550,0
20241007,125500,28265560,5550,5550,5550,5550,0
20241007,125400,28265560,5550,5550,5550,5550,0
20241007,125300,28265560,5550,5550,5550,5550,0
20241007,125200,28265560,5550,5550,5550,5550,0
20241007,125100,28265560,5550,5560,5560,5550,544
20241007,125000,25246350,5560,5560,5560,5560,0
20241007,124900,25246350,5560,5560,5560,5560,0
20241007,124800,25246350,5560,5560,5560,5560,0
20241007,124700,25246350,5560,5560,5560,5560,0
20241007,124600,25246350,5560,5560,5560,5560,0
20241007,124500,25246350,5560,5560,5560,5560,0
20241007,124400,25246350,5560,5560,5560,5560,52
20241007,124300,24957230,5550,5550,5550,5550,0
20241007,124200,24957230,5550,5550,5550,5550,0
20241007,124100,24957230,5550,5550,5550,5550,0
20241007,124000,24957230,5550,5550,5550,5550,0
20241007,123900,24957230,5550,5550,5550,5550,0
20241007,123800,24957230,5550,5550,5550,5550,0
20241007,123700,24957230,5550,5550,5550,5550,0
20241007,123600,24957230,5550,5550,5550,5550,20
20241007,123500,24846230,5550,5550,5550,5550,0
20241007,123400,24846230,5550,5550,5550,5550,0
20241007,123300,24846230,5550,5550,5550,5550,0
20241007,123200,24846230,5550,5550,5550,5550,5
20241007,123100,24818480,5550,5550,5550,5550,5
20241007,123000,24790730,5550,5550,5550,5550,0
20241007,122900,24790730,5550,5550,5550,5550,0
20241007,122800,24790730,5550,5550,5550,5550,0
20241007,122700,24790730,5550,5550,5550,5550,5
20241007,122600,24762980,5560,5560,5560,5560,8
20241007,122500,24718500,5540,5540,5540,5540,0
20241007,122400,24718500,5540,5540,5540,5540,2
20241007,122300,24707420,5540,5540,5540,5540,0
20241007,122200,24707420,5540,5540,5540,5540,0
20241007,122100,24707420,5540,5540,5540,5540,1
20241007,122000,24701880,5540,5550,5550,5540,2
20241007,121900,24690790,5550,5550,5550,5550,0
20241007,121800,24690790,5550,5550,5550,5550,0
20241007,121700,24690790,5550,5550,5550,5550,2
20241007,121600,24679690,5550,5550,5550,5550,0
20241007,121500,24679690,5550,5550,5550,5550,0
20241007,121400,24679690,5550,5550,5550,5550,0
20241007,121300,24679690,5550,5550,5550,5550,0
20241007,121200,24679690,5550,5550,5550,5550,0
20241007,121100,24679690,5550,5550,5550,5550,0
20241007,121000,24679690,5550,5550,5550,5550,0
20241007,120900,24679690,5550,5550,5550,5550,0
20241007,120800,24679690,5550,5550,5550,5550,0
20241007,120700,24679690,5550,5550,5550,5550,0
20241007,120600,24679690,5550,5550,5550,5550,0
20241007,120500,24679690,5550,5550,5550,5550,0
20241007,120400,24679690,5550,5550,5550,5550,0
20241007,120300,24679690,5550,5550,5550,5550,0
20241007,120200,24679690,5550,5550,5550,5550,0
20241007,120100,24679690,5550,5550,5550,5550,1
20241007,120000,24674140,5550,5560,5560,5550,10
20241007,115900,24618630,5560,5560,5560,5560,0
20241007,115800,24618630,5560,5560,5560,5560,0
20241007,115700,24618630,5560,5560,5560,5560,0
20241007,115600,24618630,5560,5560,5560,5560,0
20241007,115500,24618630,5560,5560,5560,5560,0
20241007,115400,24618630,5560,5560,5560,5560,0
20241007,115300,24618630,5560,5560,5560,5560,0
20241007,115200,24618630,5560,5560,5560,5560,0
20241007,115100,24618630,5560,5560,5560,5560,0
20241007,115000,24618630,5560,5560,5560,5560,0
20241007,114900,24618630,5560,5560,5560,5560,0
20241007,114800,24618630,5560,5560,5560,5560,0
20241007,114700,24618630,5560,5560,5560,5560,0
20241007,114600,24618630,5560,5560,5560,5560,190
20241007,114500,23562230,5560,5560,5560,5560,0
20241007,114400,23562230,5560,5560,5560,5560,0
20241007,114300,23562230,5560,5560,5560,5560,0
20241007,114200,23562230,5560,5560,5560,5560,0
20241007,114100,23562230,5560,5560,5560,5560,0
20241007,114000,23562230,5560,5560,5560,5560,0
20241007,113900,23562230,5560,5560,5560,5560,0
20241007,113800,23562230,5560,5560,5560,5560,0
20241007,113700,23562230,5560,5560,5560,5560,0
20241007,113600,23562230,5560,5560,5560,5560,0
20241007,113500,23562230,5560,5560,5560,5560,0
20241007,113400,23562230,5560,5560,5560,5560,0
20241007,113300,23562230,5560,5560,5560,5560,0
20241007,113200,23562230,5560,5560,5560,5560,0
20241007,113100,23562230,5560,5560,5560,5560,0
20241007,113000,23562230,5560,5560,5560,5560,0
20241007,112900,23562230,5560,5560,5560,5560,0
20241007,112800,23562230,5560,5560,5560,5560,0
20241007,112700,23562230,5560,5560,5560,5560,0
20241007,112600,23562230,5560,5560,5560,5560,115
20241007,112500,22922830,5590,5590,5590,5590,0
20241007,112400,22922830,5590,5590,5590,5590,0
20241007,112300,22922830,5590,5590,5590,5590,0
20241007,112200,22922830,5590,5590,5590,5590,0
20241007,112100,22922830,5590,5590,5590,5590,0
20241007,112000,22922830,5590,5590,5590,5590,0
20241007,111900,22922830,5590,5590,5590,5590,0
20241007,111800,22922830,5590,5590,5590,5590,0
20241007,111700,22922830,5590,5590,5590,5590,0
20241007,111600,22922830,5590,5590,5590,5590,0
20241007,111500,22922830,5590,5590,5590,5590,0
20241007,111400,22922830,5590,5590,5590,5590,0
20241007,111300,22922830,5590,5590,5590,5590,0
20241007,111200,22922830,5590,5590,5590,5590,0
20241007,111100,22922830,5590,5590,5590,5590,0
20241007,111000,22922830,5590,5590,5590,5590,0
20241007,110900,22922830,5590,5590,5590,5590,0
20241007,110800,22922830,5590,5590,5590,5590,0
20241007,110700,22922830,5590,5590,5590,5590,0
20241007,110600,22922830,5590,5590,5590,5590,0
20241007,110500,22922830,5590,5590,5590,5590,0
20241007,110400,22922830,5590,5590,5590,5590,0
20241007,110300,22922830,5590,5590,5590,5590,10
20241007,110200,22866930,5590,5590,5590,5590,0
20241007,110100,22866930,5590,5590,5590,5590,0
20241007,110000,22866930,5590,5590,5590,5590,0
20241007,105900,22866930,5590,5590,5590,5590,0
20241007,105800,22866930,5590,5590,5590,5590,0
20241007,105700,22866930,5590,5590,5590,5590,0
20241007,105600,22866930,5590,5590,5590,5590,0
20241007,105500,22866930,5590,5580,5590,5580,1145
20241007,105400,16466550,5560,5560,5560,5560,0
20241007,105300,16466550,5560,5560,5560,5560,0
20241007,105200,16466550,5560,5560,5560,5560,0
20241007,105100,16466550,5560,5560,5560,5560,0
20241007,105000,16466550,5560,5560,5560,5560,0
20241007,104900,16466550,5560,5560,5560,5560,0
20241007,104800,16466550,5560,5560,5560,5560,0
20241007,104700,16466550,5560,5560,5560,5560,0
20241007,104600,16466550,5560,5560,5560,5560,0
20241007,104500,16466550,5560,5560,5560,5560,1007
20241007,104400,10867630,5560,5560,5560,5560,0
20241007,104300,10867630,5560,5560,5560,5560,0
20241007,104200,10867630,5560,5560,5560,5560,0
20241007,104100,10867630,5560,5560,5560,5560,0
20241007,104000,10867630,5560,5560,5560,5560,0
20241007,103900,10867630,5560,5560,5560,5560,0
20241007,103800,10867630,5560,5560,5560,5560,0
20241007,103700,10867630,5560,5560,5560,5560,0
20241007,103600,10867630,5560,5560,5560,5560,0
20241007,103500,10867630,5560,5560,5560,5560,0
20241007,103400,10867630,5560,5560,5560,5560,0
20241007,103300,10867630,5560,5560,5560,5560,0
20241007,103200,10867630,5560,5560,5560,5560,0
20241007,103100,10867630,5560,5560,5560,5560,0
20241007,103000,10867630,5560,5560,5560,5560,0
20241007,102900,10867630,5560,5560,5560,5560,0
20241007,102800,10867630,5560,5560,5560,5560,0
20241007,102700,10867630,5560,5560,5560,5560,0
20241007,102600,10867630,5560,5560,5560,5560,0
20241007,102500,10867630,5560,5560,5560,5560,0
20241007,102400,10867630,5560,5560,5560,5560,0
20241007,102300,10867630,5560,5560,5560,5560,85
20241007,102200,10395030,5560,5560,5560,5560,0
20241007,102100,10395030,5560,5560,5560,5560,0
20241007,102000,10395030,5560,5560,5560,5560,0
20241007,101900,10395030,5560,5560,5560,5560,0
20241007,101800,10395030,5560,5560,5560,5560,0
20241007,101700,10395030,5560,5560,5560,5560,0
20241007,101600,10395030,5560,5560,5560,5560,19
20241007,101500,10289390,5560,5560,5560,5560,0
20241007,101400,10289390,5560,5560,5560,5560,0
20241007,101300,10289390,5560,5560,5560,5560,0
20241007,101200,10289390,5560,5560,5560,5560,0
20241007,101100,10289390,5560,5560,5560,5560,0
20241007,101000,10289390,5560,5560,5560,5560,0
20241007,100900,10289390,5560,5560,5560,5560,0
20241007,100800,10289390,5560,5560,5560,5560,64
20241007,100700,9933550,5560,5570,5570,5560,61
20241007,100600,9594380,5570,5570,5570,5570,60
20241007,100500,9260180,5570,5570,5570,5570,0
20241007,100400,9260180,5570,5570,5570,5570,0
20241007,100300,9260180,5570,5570,5570,5570,0
20241007,100200,9260180,5570,5570,5570,5570,0
20241007,100100,9260180,5570,5570,5570,5570,0
20241007,100000,9260180,5570,5570,5570,5570,40
20241007,095900,9037380,5590,5590,5590,5590,0
20241007,095800,9037380,5590,5590,5590,5590,0
20241007,095700,9037380,5590,5590,5590,5590,0
20241007,095600,9037380,5590,5590,5590,5590,0
20241007,095500,9037380,5590,5590,5590,5590,0
20241007,095400,9037380,5590,5590,5590,5590,0
20241007,095300,9037380,5590,5590,5590,5590,0
20241007,095200,9037380,5590,5590,5590,5590,0
20241007,095100,9037380,5590,5590,5590,5590,0
20241007,095000,9037380,5590,5590,5590,5590,0
20241007,094900,9037380,5590,5590,5590,5590,0
20241007,094800,9037380,5590,5590,5590,5590,0
20241007,094700,9037380,5590,5590,5590,5590,0
20241007,094600,9037380,5590,5590,5590,5590,6
20241007,094500,9003840,5590,5590,5590,5590,0
20241007,094400,9003840,5590,5590,5590,5590,0
20241007,094300,9003840,5590,5590,5590,5590,0
20241007,094200,9003840,5590,5590,5590,5590,0
20241007,094100,9003840,5590,5590,5590,5590,0
20241007,094000,9003840,5590,5580,5590,5580,2
20241007,093900,8992670,5560,5560,5560,5560,0
20241007,093800,8992670,5560,5560,5560,5560,30
20241007,093700,8825870,5560,5560,5560,5560,50
20241007,093600,8547870,5560,5560,5560,5560,1
20241007,093500,8542310,5560,5560,5560,5560,0
20241007,093400,8542310,5560,5560,5560,5560,0
20241007,093300,8542310,5560,5560,5560,5560,0
20241007,093200,8542310,5560,5560,5560,5560,0
20241007,093100,8542310,5560,5560,5560,5560,0
20241007,093000,8542310,5560,5560,5560,5560,300
20241007,092900,6874310,5590,5590,5590,5590,5
20241007,092800,6846360,5590,5590,5590,5590,0
20241007,092700,6846360,5590,5580,5590,5580,50
20241007,092600,6566990,5550,5550,5550,5550,0
20241007,092500,6566990,5550,5550,5550,5550,58
20241007,092400,6245090,5570,5570,5570,5570,0
20241007,092300,6245090,5570,5570,5570,5570,0
20241007,092200,6245090,5570,5570,5570,5570,23
20241007,092100,6116980,5570,5570,5570,5570,0
20241007,092000,6116980,5570,5570,5570,5570,0
20241007,091900,6116980,5570,5570,5570,5570,0
20241007,091800,6116980,5570,5570,5570,5570,0
20241007,091700,6116980,5570,5570,5570,5570,17
20241007,091600,6022290,5570,5570,5570,5570,0
20241007,091500,6022290,5570,5520,5570,5520,1074
20241007,091400,44160,5520,5520,5520,5520,0
20241007,091300,44160,5520,5520,5520,5520,0
20241007,091200,44160,5520,5520,5520,5520,0
20241007,091100,44160,5520,5520,5520,5520,0
20241007,091000,44160,5520,5520,5520,5520,0
20241007,090900,44160,5520,5520,5520,5520,0
20241007,090800,44160,5520,5520,5520,5520,0
20241007,090700,44160,5520,5520,5520,5520,0
20241007,090600,44160,5520,5520,5520,5520,0
20241007,090500,44160,5520,5520,5520,5520,0
20241007,090400,44160,5520,5520,5520,5520,0
20241007,090300,44160,5520,5520,5520,5520,0
20241007,090200,44160,5520,5520,5520,5520,0
20241007,090100,44160,5520,5520,5520,5520,0
20241007,090000,44160,5520,5520,5520,5520,8