KissMeData/093190/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201600,412694630,4675,4675,4675,4675,442
20241007,201500,412694630,4675,4675,4675,4675,0
20241007,201400,412694630,4675,4675,4675,4675,0
20241007,201300,412694630,4675,4675,4675,4675,0
20241007,201200,412694630,4675,4675,4675,4675,0
20241007,201100,412694630,4675,4675,4675,4675,0
20241007,201000,412694630,4675,4675,4675,4675,0
20241007,200900,412694630,4675,4675,4675,4675,0
20241007,200800,412694630,4675,4675,4675,4675,0
20241007,200700,412694630,4675,4675,4675,4675,0
20241007,200600,412694630,4675,4675,4675,4675,0
20241007,200500,412694630,4675,4675,4675,4675,0
20241007,200400,412694630,4675,4675,4675,4675,0
20241007,200300,412694630,4675,4675,4675,4675,0
20241007,200200,412694630,4675,4675,4675,4675,0
20241007,200100,412694630,4675,4675,4675,4675,0
20241007,200000,412694630,4675,4675,4675,4675,0
20241007,195900,412694630,4675,4675,4675,4675,0
20241007,195800,412694630,4675,4675,4675,4675,0
20241007,195700,412694630,4675,4675,4675,4675,0
20241007,195600,412694630,4675,4675,4675,4675,0
20241007,195500,412694630,4675,4675,4675,4675,0
20241007,195400,412694630,4675,4675,4675,4675,0
20241007,195300,412694630,4675,4675,4675,4675,0
20241007,195200,412694630,4675,4675,4675,4675,0
20241007,195100,412694630,4675,4675,4675,4675,0
20241007,195000,412694630,4675,4675,4675,4675,0
20241007,194900,412694630,4675,4675,4675,4675,0
20241007,194800,412694630,4675,4675,4675,4675,0
20241007,194700,412694630,4675,4675,4675,4675,0
20241007,194600,412694630,4675,4675,4675,4675,442
20241007,194500,412694630,4675,4675,4675,4675,0
20241007,194400,412694630,4675,4675,4675,4675,0
20241007,194300,412694630,4675,4675,4675,4675,0
20241007,194200,412694630,4675,4675,4675,4675,0
20241007,194100,412694630,4675,4675,4675,4675,0
20241007,194000,412694630,4675,4675,4675,4675,0
20241007,193900,412694630,4675,4675,4675,4675,0
20241007,193800,412694630,4675,4675,4675,4675,0
20241007,193700,412694630,4675,4675,4675,4675,0
20241007,193600,412694630,4675,4675,4675,4675,0
20241007,193500,412694630,4675,4675,4675,4675,0
20241007,193400,412694630,4675,4675,4675,4675,0
20241007,193300,412694630,4675,4675,4675,4675,0
20241007,193200,412694630,4675,4675,4675,4675,0
20241007,193100,412694630,4675,4675,4675,4675,0
20241007,193000,412694630,4675,4675,4675,4675,0
20241007,192900,412694630,4675,4675,4675,4675,0
20241007,192800,412694630,4675,4675,4675,4675,0
20241007,192700,412694630,4675,4675,4675,4675,0
20241007,192600,412694630,4675,4675,4675,4675,0
20241007,192500,412694630,4675,4675,4675,4675,0
20241007,192400,412694630,4675,4675,4675,4675,0
20241007,192300,412694630,4675,4675,4675,4675,0
20241007,192200,412694630,4675,4675,4675,4675,0
20241007,192100,412694630,4675,4675,4675,4675,0
20241007,192000,412694630,4675,4675,4675,4675,0
20241007,191900,412694630,4675,4675,4675,4675,0
20241007,191800,412694630,4675,4675,4675,4675,0
20241007,191700,412694630,4675,4675,4675,4675,0
20241007,191600,412694630,4675,4675,4675,4675,442
20241007,191500,412694630,4675,4675,4675,4675,0
20241007,191400,412694630,4675,4675,4675,4675,0
20241007,191300,412694630,4675,4675,4675,4675,0
20241007,191200,412694630,4675,4675,4675,4675,0
20241007,191100,412694630,4675,4675,4675,4675,0
20241007,191000,412694630,4675,4675,4675,4675,0
20241007,190900,412694630,4675,4675,4675,4675,0
20241007,190800,412694630,4675,4675,4675,4675,0
20241007,190700,412694630,4675,4675,4675,4675,0
20241007,190600,412694630,4675,4675,4675,4675,0
20241007,190500,412694630,4675,4675,4675,4675,0
20241007,190400,412694630,4675,4675,4675,4675,0
20241007,190300,412694630,4675,4675,4675,4675,0
20241007,190200,412694630,4675,4675,4675,4675,0
20241007,190100,412694630,4675,4675,4675,4675,0
20241007,190000,412694630,4675,4675,4675,4675,0
20241007,185900,412694630,4675,4675,4675,4675,0
20241007,185800,412694630,4675,4675,4675,4675,0
20241007,185700,412694630,4675,4675,4675,4675,0
20241007,185600,412694630,4675,4675,4675,4675,0
20241007,185500,412694630,4675,4675,4675,4675,0
20241007,185400,412694630,4675,4675,4675,4675,0
20241007,185300,412694630,4675,4675,4675,4675,0
20241007,185200,412694630,4675,4675,4675,4675,0
20241007,185100,412694630,4675,4675,4675,4675,0
20241007,185000,412694630,4675,4675,4675,4675,0
20241007,184900,412694630,4675,4675,4675,4675,0
20241007,184800,412694630,4675,4675,4675,4675,0
20241007,184700,412694630,4675,4675,4675,4675,0
20241007,184600,412694630,4675,4675,4675,4675,442
20241007,184500,412694630,4675,4675,4675,4675,0
20241007,184400,412694630,4675,4675,4675,4675,0
20241007,184300,412694630,4675,4675,4675,4675,0
20241007,184200,412694630,4675,4675,4675,4675,0
20241007,184100,412694630,4675,4675,4675,4675,0
20241007,184000,412694630,4675,4675,4675,4675,0
20241007,183900,412694630,4675,4675,4675,4675,0
20241007,183800,412694630,4675,4675,4675,4675,0
20241007,183700,412694630,4675,4675,4675,4675,0
20241007,183600,412694630,4675,4675,4675,4675,0
20241007,183500,412694630,4675,4675,4675,4675,0
20241007,183400,412694630,4675,4675,4675,4675,0
20241007,183300,412694630,4675,4675,4675,4675,0
20241007,183200,412694630,4675,4675,4675,4675,0
20241007,183100,412694630,4675,4675,4675,4675,0
20241007,183000,412694630,4675,4675,4675,4675,0
20241007,182900,412694630,4675,4675,4675,4675,0
20241007,182800,412694630,4675,4675,4675,4675,0
20241007,182700,412694630,4675,4675,4675,4675,0
20241007,182600,412694630,4675,4675,4675,4675,0
20241007,182500,412694630,4675,4675,4675,4675,0
20241007,182400,412694630,4675,4675,4675,4675,0
20241007,182300,412694630,4675,4675,4675,4675,0
20241007,182200,412694630,4675,4675,4675,4675,0
20241007,182100,412694630,4675,4675,4675,4675,0
20241007,182000,412694630,4675,4675,4675,4675,0
20241007,181900,412694630,4675,4675,4675,4675,0
20241007,181800,412694630,4675,4675,4675,4675,0
20241007,181700,412694630,4675,4675,4675,4675,0
20241007,181600,412694630,4675,4675,4675,4675,442
20241007,181500,412694630,4675,4675,4675,4675,0
20241007,181400,412694630,4675,4675,4675,4675,0
20241007,181300,412694630,4675,4675,4675,4675,0
20241007,181200,412694630,4675,4675,4675,4675,0
20241007,181100,412694630,4675,4675,4675,4675,0
20241007,181000,412694630,4675,4675,4675,4675,0
20241007,180900,412694630,4675,4675,4675,4675,0
20241007,180800,412694630,4675,4675,4675,4675,0
20241007,180700,412694630,4675,4675,4675,4675,0
20241007,180600,412694630,4675,4675,4675,4675,0
20241007,180500,412694630,4675,4675,4675,4675,0
20241007,180400,412694630,4675,4675,4675,4675,0
20241007,180300,412694630,4675,4675,4675,4675,0
20241007,180200,412694630,4675,4675,4675,4675,0
20241007,180100,412694630,4675,4675,4675,4675,0
20241007,180000,412694630,4675,4675,4675,4675,0
20241007,175900,412694630,4675,4675,4675,4675,0
20241007,175800,412694630,4675,4675,4675,4675,0
20241007,175700,412694630,4675,4675,4675,4675,0
20241007,175600,412694630,4675,4675,4675,4675,0
20241007,175500,412694630,4675,4675,4675,4675,0
20241007,175400,412694630,4675,4675,4675,4675,0
20241007,175300,412694630,4675,4675,4675,4675,0
20241007,175200,412694630,4675,4675,4675,4675,0
20241007,175100,412694630,4675,4675,4675,4675,0
20241007,175000,412694630,4675,4675,4675,4675,0
20241007,174900,412694630,4675,4675,4675,4675,0
20241007,174800,412694630,4675,4675,4675,4675,0
20241007,174700,412694630,4675,4675,4675,4675,0
20241007,174600,412694630,4675,4675,4675,4675,442
20241007,174500,412694630,4675,4675,4675,4675,0
20241007,174400,412694630,4675,4675,4675,4675,0
20241007,174300,412694630,4675,4675,4675,4675,0
20241007,174200,412694630,4675,4675,4675,4675,0
20241007,174100,412694630,4675,4675,4675,4675,0
20241007,174000,412694630,4675,4675,4675,4675,0
20241007,173900,412694630,4675,4675,4675,4675,0
20241007,173800,412694630,4675,4675,4675,4675,0
20241007,173700,412694630,4675,4675,4675,4675,0
20241007,173600,412694630,4675,4675,4675,4675,0
20241007,173500,412694630,4675,4675,4675,4675,0
20241007,173400,412694630,4675,4675,4675,4675,0
20241007,173300,412694630,4675,4675,4675,4675,0
20241007,173200,412694630,4675,4675,4675,4675,0
20241007,173100,412694630,4675,4675,4675,4675,0
20241007,173000,412694630,4675,4675,4675,4675,0
20241007,172900,412694630,4675,4675,4675,4675,0
20241007,172800,412694630,4675,4675,4675,4675,0
20241007,172700,412694630,4675,4675,4675,4675,0
20241007,172600,412694630,4675,4675,4675,4675,0
20241007,172500,412694630,4675,4675,4675,4675,0
20241007,172400,412694630,4675,4675,4675,4675,0
20241007,172300,412694630,4675,4675,4675,4675,0
20241007,172200,412694630,4675,4675,4675,4675,0
20241007,172100,412694630,4675,4675,4675,4675,0
20241007,172000,412694630,4675,4675,4675,4675,0
20241007,171900,412694630,4675,4675,4675,4675,0
20241007,171800,412694630,4675,4675,4675,4675,0
20241007,171700,412694630,4675,4675,4675,4675,0
20241007,171600,412694630,4675,4675,4675,4675,442
20241007,171500,412694630,4675,4675,4675,4675,0
20241007,171400,412694630,4675,4675,4675,4675,0
20241007,171300,412694630,4675,4675,4675,4675,0
20241007,171200,412694630,4675,4675,4675,4675,0
20241007,171100,412694630,4675,4675,4675,4675,0
20241007,171000,412694630,4675,4675,4675,4675,0
20241007,170900,412694630,4675,4675,4675,4675,0
20241007,170800,412694630,4675,4675,4675,4675,0
20241007,170700,412694630,4675,4675,4675,4675,0
20241007,170600,412694630,4675,4675,4675,4675,0
20241007,170500,412694630,4675,4675,4675,4675,0
20241007,170400,412694630,4675,4675,4675,4675,0
20241007,170300,412694630,4675,4675,4675,4675,0
20241007,170200,412694630,4675,4675,4675,4675,0
20241007,170100,412694630,4675,4675,4675,4675,0
20241007,170000,412694630,4675,4675,4675,4675,0
20241007,165900,412694630,4675,4675,4675,4675,0
20241007,165800,412694630,4675,4675,4675,4675,0
20241007,165700,412694630,4675,4675,4675,4675,0
20241007,165600,412694630,4675,4675,4675,4675,0
20241007,165500,412694630,4675,4675,4675,4675,0
20241007,165400,412694630,4675,4675,4675,4675,0
20241007,165300,412694630,4675,4675,4675,4675,0
20241007,165200,412694630,4675,4675,4675,4675,0
20241007,165100,412694630,4675,4675,4675,4675,0
20241007,165000,412694630,4675,4675,4675,4675,0
20241007,164900,412694630,4675,4675,4675,4675,0
20241007,164800,412694630,4675,4675,4675,4675,0
20241007,164700,412694630,4675,4675,4675,4675,0
20241007,164600,412694630,4675,4675,4675,4675,442
20241007,164500,412694630,4675,4675,4675,4675,0
20241007,164400,412694630,4675,4675,4675,4675,0
20241007,164300,412694630,4675,4675,4675,4675,0
20241007,164200,412694630,4675,4675,4675,4675,0
20241007,164100,412694630,4675,4675,4675,4675,0
20241007,164000,412694630,4675,4675,4675,4675,0
20241007,163900,412694630,4675,4675,4675,4675,0
20241007,163800,412694630,4675,4675,4675,4675,0
20241007,163700,412694630,4675,4675,4675,4675,0
20241007,163600,412694630,4675,4675,4675,4675,0
20241007,163500,412694630,4675,4675,4675,4675,0
20241007,163400,412694630,4675,4675,4675,4675,0
20241007,163300,412694630,4675,4675,4675,4675,0
20241007,163200,412694630,4675,4675,4675,4675,0
20241007,163100,412694630,4675,4675,4675,4675,0
20241007,163000,412694630,4675,4675,4675,4675,0
20241007,162900,412694630,4675,4675,4675,4675,0
20241007,162800,412694630,4675,4675,4675,4675,0
20241007,162700,412694630,4675,4675,4675,4675,0
20241007,162600,412694630,4675,4675,4675,4675,0
20241007,162500,412694630,4675,4675,4675,4675,0
20241007,162400,412694630,4675,4675,4675,4675,0
20241007,162300,412694630,4675,4675,4675,4675,0
20241007,162200,412694630,4675,4675,4675,4675,0
20241007,162100,412694630,4675,4675,4675,4675,0
20241007,162000,412694630,4675,4675,4675,4675,0
20241007,161900,412694630,4675,4675,4675,4675,0
20241007,161800,412694630,4675,4675,4675,4675,0
20241007,161700,412694630,4675,4675,4675,4675,0
20241007,161600,412694630,4675,4675,4675,4675,442
20241007,161500,412694630,4675,4675,4675,4675,0
20241007,161400,412694630,4675,4675,4675,4675,0
20241007,161300,412694630,4675,4675,4675,4675,0
20241007,161200,412694630,4675,4675,4675,4675,0
20241007,161100,412694630,4675,4675,4675,4675,0
20241007,161000,412694630,4675,4675,4675,4675,0
20241007,160900,412694630,4675,4675,4675,4675,0
20241007,160800,412694630,4675,4675,4675,4675,0
20241007,160700,412694630,4675,4675,4675,4675,0
20241007,160600,412694630,4675,4675,4675,4675,0
20241007,160500,412694630,4675,4675,4675,4675,0
20241007,160400,412694630,4675,4675,4675,4675,0
20241007,160300,412694630,4675,4675,4675,4675,0
20241007,160200,412694630,4675,4675,4675,4675,0
20241007,160100,412694630,4675,4675,4675,4675,0
20241007,160000,412694630,4675,4675,4675,4675,0
20241007,155900,412694630,4675,4675,4675,4675,0
20241007,155800,412694630,4675,4675,4675,4675,0
20241007,155700,412694630,4675,4675,4675,4675,0
20241007,155600,412694630,4675,4675,4675,4675,0
20241007,155500,412694630,4675,4675,4675,4675,0
20241007,155400,412694630,4675,4675,4675,4675,0
20241007,155300,412694630,4675,4675,4675,4675,0
20241007,155200,412694630,4675,4675,4675,4675,0
20241007,155100,412694630,4675,4675,4675,4675,0
20241007,155000,412694630,4675,4675,4675,4675,0
20241007,154900,412694630,4675,4675,4675,4675,0
20241007,154800,412694630,4675,4675,4675,4675,0
20241007,154700,412694630,4675,4675,4675,4675,0
20241007,154600,412694630,4675,4675,4675,4675,442
20241007,154500,412694630,4675,4675,4675,4675,0
20241007,154400,412694630,4675,4675,4675,4675,0
20241007,154300,412694630,4675,4675,4675,4675,0
20241007,154200,412694630,4675,4675,4675,4675,0
20241007,154100,412694630,4675,4675,4675,4675,0
20241007,154000,412694630,4675,4675,4675,4675,0
20241007,153900,412694630,4675,4675,4675,4675,0
20241007,153800,412694630,4675,4675,4675,4675,0
20241007,153700,412694630,4675,4675,4675,4675,0
20241007,153600,412694630,4675,4675,4675,4675,0
20241007,153500,412694630,4675,4675,4675,4675,0
20241007,153400,412694630,4675,4675,4675,4675,0
20241007,153300,412694630,4675,4675,4675,4675,0
20241007,153200,412694630,4675,4675,4675,4675,0
20241007,153100,412694630,4675,4675,4675,4675,0
20241007,153000,412694630,4675,4675,4675,4675,442
20241007,152900,410628280,4675,4675,4675,4675,0
20241007,152800,410628280,4675,4675,4675,4675,0
20241007,152700,410628280,4675,4675,4675,4675,0
20241007,152600,410628280,4675,4675,4675,4675,0
20241007,152500,410628280,4675,4675,4675,4675,0
20241007,152400,410628280,4675,4675,4675,4675,0
20241007,152300,410628280,4675,4675,4675,4675,0
20241007,152200,410628280,4675,4675,4675,4675,0
20241007,152100,410628280,4675,4675,4675,4675,0
20241007,152000,410628280,4675,4675,4675,4675,0
20241007,151900,410628280,4675,4675,4675,4650,86
20241007,151800,410226255,4675,4670,4675,4670,19
20241007,151700,410137470,4665,4660,4665,4660,67
20241007,151600,409824935,4650,4655,4655,4650,738
20241007,151500,406390235,4655,4655,4655,4650,838
20241007,151400,402492195,4665,4665,4665,4665,0
20241007,151300,402492195,4665,4665,4665,4665,5
20241007,151200,402468870,4655,4655,4655,4650,1032
20241007,151100,397668600,4655,4655,4655,4655,59
20241007,151000,397393955,4650,4650,4650,4650,794
20241007,150900,393701855,4650,4650,4650,4650,0
20241007,150800,393701855,4650,4650,4650,4650,738
20241007,150700,390270155,4655,4650,4655,4650,838
20241007,150600,386372955,4655,4655,4655,4655,0
20241007,150500,386372955,4655,4655,4655,4655,0
20241007,150400,386372955,4655,4650,4655,4650,789
20241007,150300,382703850,4650,4650,4650,4650,0
20241007,150200,382703850,4650,4650,4650,4650,738
20241007,150100,379272150,4650,4650,4650,4650,0
20241007,150000,379272150,4650,4655,4655,4650,1356
20241007,145900,372966470,4650,4660,4660,4650,121
20241007,145800,372402620,4665,4665,4665,4665,2
20241007,145700,372393290,4660,4660,4660,4660,738
20241007,145600,368954210,4665,4665,4665,4665,0
20241007,145500,368954210,4665,4650,4665,4650,778
20241007,145400,365335910,4650,4650,4650,4650,194
20241007,145300,364433810,4655,4655,4655,4655,738
20241007,145200,360998420,4655,4655,4655,4655,0
20241007,145100,360998420,4655,4655,4655,4655,738
20241007,145000,357563030,4655,4655,4655,4655,0
20241007,144900,357563030,4655,4655,4655,4655,739
20241007,144800,354122985,4655,4655,4655,4655,0
20241007,144700,354122985,4655,4655,4655,4655,739
20241007,144600,350682940,4655,4655,4655,4655,0
20241007,144500,350682940,4655,4660,4660,4655,738
20241007,144400,347245985,4660,4660,4660,4660,0
20241007,144300,347245985,4660,4660,4660,4660,738
20241007,144200,343806905,4660,4660,4660,4660,0
20241007,144100,343806905,4660,4660,4660,4660,739
20241007,144000,340363165,4660,4660,4660,4660,0
20241007,143900,340363165,4660,4660,4660,4660,740
20241007,143800,336914765,4660,4660,4660,4660,0
20241007,143700,336914765,4660,4660,4660,4660,738
20241007,143600,333475685,4660,4660,4660,4660,43
20241007,143500,333275305,4660,4660,4660,4660,738
20241007,143400,329836225,4660,4660,4660,4660,0
20241007,143300,329836225,4660,4660,4660,4660,739
20241007,143200,326392485,4660,4660,4660,4660,738
20241007,143100,322953405,4660,4665,4665,4660,707
20241007,143000,319658130,4670,4675,4675,4670,32
20241007,142900,319508685,4675,4675,4675,4675,30
20241007,142800,319368435,4660,4670,4670,4660,738
20241007,142700,315928895,4660,4660,4660,4660,0
20241007,142600,315928895,4660,4660,4660,4660,739
20241007,142500,312485155,4660,4660,4660,4660,0
20241007,142400,312485155,4660,4660,4660,4660,739
20241007,142300,309041415,4660,4660,4660,4660,0
20241007,142200,309041415,4660,4660,4660,4660,738
20241007,142100,305602335,4660,4660,4660,4660,0
20241007,142000,305602335,4660,4660,4660,4660,738
20241007,141900,302163255,4660,4660,4660,4660,0
20241007,141800,302163255,4660,4660,4660,4660,738
20241007,141700,298724175,4660,4660,4660,4660,0
20241007,141600,298724175,4660,4660,4660,4660,738
20241007,141500,295285095,4660,4660,4660,4660,0
20241007,141400,295285095,4660,4660,4660,4660,738
20241007,141300,291846015,4660,4660,4660,4660,0
20241007,141200,291846015,4660,4665,4665,4660,739
20241007,141100,288401900,4660,4660,4660,4660,739
20241007,141000,284958160,4665,4665,4665,4665,0
20241007,140900,284958160,4665,4665,4665,4665,739
20241007,140800,281510725,4665,4665,4665,4665,0
20241007,140700,281510725,4665,4665,4665,4665,738
20241007,140600,278067955,4665,4665,4665,4665,0
20241007,140500,278067955,4665,4665,4665,4665,739
20241007,140400,274620520,4670,4670,4670,4670,0
20241007,140300,274620520,4670,4670,4670,4670,1851
20241007,140200,265976350,4660,4660,4660,4660,0
20241007,140100,265976350,4660,4660,4660,4660,738
20241007,140000,262537270,4660,4660,4660,4660,0
20241007,135900,262537270,4660,4660,4660,4660,738
20241007,135800,259098190,4660,4665,4665,4660,739
20241007,135700,255651740,4670,4670,4670,4670,0
20241007,135600,255651740,4670,4670,4670,4670,0
20241007,135500,255651740,4670,4670,4670,4670,738
20241007,135400,252205280,4670,4670,4670,4670,0
20241007,135300,252205280,4670,4670,4670,4670,738
20241007,135200,248758820,4670,4670,4670,4670,0
20241007,135100,248758820,4670,4670,4670,4670,739
20241007,135000,245307690,4670,4670,4670,4670,739
20241007,134900,241856560,4675,4675,4675,4675,0
20241007,134800,241856560,4675,4675,4675,4675,0
20241007,134700,241856560,4675,4675,4675,4675,738
20241007,134600,238406410,4675,4675,4675,4675,738
20241007,134500,234956260,4675,4675,4675,4675,0
20241007,134400,234956260,4675,4680,4680,4675,738
20241007,134300,231506055,4680,4680,4680,4680,230
20241007,134200,230429655,4685,4685,4685,4685,509
20241007,134100,228044990,4690,4685,4690,4685,633
20241007,134000,225079135,4690,4695,4695,4690,155
20241007,133900,224352120,4700,4700,4700,4700,0
20241007,133800,224352120,4700,4700,4700,4700,0
20241007,133700,224352120,4700,4700,4700,4700,0
20241007,133600,224352120,4700,4700,4700,4700,0
20241007,133500,224352120,4700,4700,4700,4700,0
20241007,133400,224352120,4700,4700,4700,4700,10
20241007,133300,224305120,4700,4700,4700,4700,0
20241007,133200,224305120,4700,4700,4700,4700,0
20241007,133100,224305120,4700,4700,4700,4700,0
20241007,133000,224305120,4700,4700,4700,4700,0
20241007,132900,224305120,4700,4700,4700,4700,0
20241007,132800,224305120,4700,4700,4700,4700,0
20241007,132700,224305120,4700,4700,4700,4700,0
20241007,132600,224305120,4700,4700,4700,4700,0
20241007,132500,224305120,4700,4700,4700,4700,0
20241007,132400,224305120,4700,4700,4700,4700,2
20241007,132300,224295720,4695,4695,4695,4695,0
20241007,132200,224295720,4695,4695,4695,4695,0
20241007,132100,224295720,4695,4695,4695,4695,0
20241007,132000,224295720,4695,4695,4695,4695,0
20241007,131900,224295720,4695,4695,4695,4695,0
20241007,131800,224295720,4695,4695,4695,4695,0
20241007,131700,224295720,4695,4695,4695,4695,0
20241007,131600,224295720,4695,4695,4695,4695,0
20241007,131500,224295720,4695,4695,4695,4695,0
20241007,131400,224295720,4695,4695,4695,4695,0
20241007,131300,224295720,4695,4695,4695,4695,0
20241007,131200,224295720,4695,4695,4695,4695,0
20241007,131100,224295720,4695,4695,4695,4695,0
20241007,131000,224295720,4695,4695,4695,4695,0
20241007,130900,224295720,4695,4695,4695,4695,0
20241007,130800,224295720,4695,4695,4695,4695,0
20241007,130700,224295720,4695,4695,4695,4695,0
20241007,130600,224295720,4695,4695,4695,4695,0
20241007,130500,224295720,4695,4695,4695,4695,0
20241007,130400,224295720,4695,4695,4695,4695,0
20241007,130300,224295720,4695,4695,4695,4695,0
20241007,130200,224295720,4695,4695,4695,4695,0
20241007,130100,224295720,4695,4695,4695,4695,0
20241007,130000,224295720,4695,4695,4695,4695,0
20241007,125900,224295720,4695,4695,4695,4695,0
20241007,125800,224295720,4695,4695,4695,4695,0
20241007,125700,224295720,4695,4695,4695,4695,15
20241007,125600,224225295,4695,4695,4695,4695,0
20241007,125500,224225295,4695,4695,4695,4695,44
20241007,125400,224018715,4700,4700,4700,4700,0
20241007,125300,224018715,4700,4700,4700,4700,0
20241007,125200,224018715,4700,4700,4700,4700,0
20241007,125100,224018715,4700,4700,4700,4700,0
20241007,125000,224018715,4700,4700,4700,4700,0
20241007,124900,224018715,4700,4700,4700,4700,0
20241007,124800,224018715,4700,4700,4700,4700,0
20241007,124700,224018715,4700,4700,4700,4700,0
20241007,124600,224018715,4700,4700,4700,4700,0
20241007,124500,224018715,4700,4700,4700,4700,0
20241007,124400,224018715,4700,4700,4700,4700,0
20241007,124300,224018715,4700,4700,4700,4700,2
20241007,124200,224009315,4700,4700,4700,4700,0
20241007,124100,224009315,4700,4700,4700,4700,0
20241007,124000,224009315,4700,4700,4700,4700,0
20241007,123900,224009315,4700,4700,4700,4700,0
20241007,123800,224009315,4700,4700,4700,4700,0
20241007,123700,224009315,4700,4700,4700,4700,0
20241007,123600,224009315,4700,4700,4700,4700,0
20241007,123500,224009315,4700,4700,4700,4700,0
20241007,123400,224009315,4700,4700,4700,4700,0
20241007,123300,224009315,4700,4700,4700,4700,0
20241007,123200,224009315,4700,4700,4700,4700,0
20241007,123100,224009315,4700,4700,4700,4700,0
20241007,123000,224009315,4700,4700,4700,4700,0
20241007,122900,224009315,4700,4700,4700,4700,0
20241007,122800,224009315,4700,4700,4700,4700,0
20241007,122700,224009315,4700,4700,4700,4700,0
20241007,122600,224009315,4700,4700,4700,4700,0
20241007,122500,224009315,4700,4700,4700,4700,0
20241007,122400,224009315,4700,4700,4700,4700,0
20241007,122300,224009315,4700,4700,4700,4700,0
20241007,122200,224009315,4700,4700,4700,4700,0
20241007,122100,224009315,4700,4700,4700,4700,0
20241007,122000,224009315,4700,4700,4700,4700,4
20241007,121900,223990515,4700,4700,4700,4700,0
20241007,121800,223990515,4700,4700,4700,4700,0
20241007,121700,223990515,4700,4700,4700,4700,0
20241007,121600,223990515,4700,4700,4700,4700,0
20241007,121500,223990515,4700,4700,4700,4700,0
20241007,121400,223990515,4700,4700,4700,4700,0
20241007,121300,223990515,4700,4700,4700,4700,0
20241007,121200,223990515,4700,4700,4700,4700,4
20241007,121100,223971715,4705,4705,4705,4705,17
20241007,121000,223891730,4710,4710,4710,4710,0
20241007,120900,223891730,4710,4710,4710,4710,0
20241007,120800,223891730,4710,4710,4710,4710,0
20241007,120700,223891730,4710,4710,4710,4710,0
20241007,120600,223891730,4710,4710,4710,4710,0
20241007,120500,223891730,4710,4710,4710,4710,0
20241007,120400,223891730,4710,4710,4710,4710,0
20241007,120300,223891730,4710,4710,4710,4710,0
20241007,120200,223891730,4710,4710,4710,4710,0
20241007,120100,223891730,4710,4710,4710,4710,1
20241007,120000,223887020,4705,4705,4705,4705,0
20241007,115900,223887020,4705,4705,4705,4705,0
20241007,115800,223887020,4705,4705,4705,4705,0
20241007,115700,223887020,4705,4705,4705,4705,0
20241007,115600,223887020,4705,4705,4705,4705,0
20241007,115500,223887020,4705,4705,4705,4705,0
20241007,115400,223887020,4705,4705,4705,4705,0
20241007,115300,223887020,4705,4705,4705,4705,0
20241007,115200,223887020,4705,4705,4705,4705,0
20241007,115100,223887020,4705,4705,4705,4705,0
20241007,115000,223887020,4705,4705,4705,4705,0
20241007,114900,223887020,4705,4705,4705,4705,0
20241007,114800,223887020,4705,4705,4705,4705,0
20241007,114700,223887020,4705,4705,4705,4705,0
20241007,114600,223887020,4705,4705,4705,4705,0
20241007,114500,223887020,4705,4710,4710,4705,3
20241007,114400,223872895,4710,4710,4710,4710,0
20241007,114300,223872895,4710,4710,4710,4710,0
20241007,114200,223872895,4710,4710,4710,4710,0
20241007,114100,223872895,4710,4710,4710,4710,0
20241007,114000,223872895,4710,4710,4710,4710,0
20241007,113900,223872895,4710,4710,4710,4710,0
20241007,113800,223872895,4710,4710,4710,4710,0
20241007,113700,223872895,4710,4710,4710,4710,0
20241007,113600,223872895,4710,4710,4710,4710,0
20241007,113500,223872895,4710,4710,4710,4710,0
20241007,113400,223872895,4710,4710,4710,4710,0
20241007,113300,223872895,4710,4710,4710,4710,0
20241007,113200,223872895,4710,4710,4710,4710,0
20241007,113100,223872895,4710,4710,4710,4710,0
20241007,113000,223872895,4710,4710,4710,4710,0
20241007,112900,223872895,4710,4710,4710,4710,0
20241007,112800,223872895,4710,4710,4710,4710,0
20241007,112700,223872895,4710,4705,4710,4700,101
20241007,112600,223397995,4710,4710,4710,4710,0
20241007,112500,223397995,4710,4710,4710,4710,0
20241007,112400,223397995,4710,4710,4710,4710,0
20241007,112300,223397995,4710,4710,4710,4710,0
20241007,112200,223397995,4710,4695,4710,4695,3709
20241007,112100,205967215,4700,4700,4700,4700,0
20241007,112000,205967215,4700,4700,4700,4700,0
20241007,111900,205967215,4700,4700,4700,4700,0
20241007,111800,205967215,4700,4700,4700,4700,0
20241007,111700,205967215,4700,4685,4700,4685,9475
20241007,111600,161537900,4670,4670,4670,4670,0
20241007,111500,161537900,4670,4670,4670,4670,0
20241007,111400,161537900,4670,4670,4670,4670,0
20241007,111300,161537900,4670,4670,4670,4670,0
20241007,111200,161537900,4670,4670,4670,4670,0
20241007,111100,161537900,4670,4670,4670,4670,0
20241007,111000,161537900,4670,4670,4670,4670,0
20241007,110900,161537900,4670,4670,4670,4670,0
20241007,110800,161537900,4670,4670,4670,4670,0
20241007,110700,161537900,4670,4670,4670,4670,0
20241007,110600,161537900,4670,4670,4670,4670,0
20241007,110500,161537900,4670,4670,4670,4670,500
20241007,110400,159202900,4675,4675,4675,4675,0
20241007,110300,159202900,4675,4675,4675,4675,0
20241007,110200,159202900,4675,4675,4675,4675,0
20241007,110100,159202900,4675,4675,4675,4675,0
20241007,110000,159202900,4675,4675,4675,4675,0
20241007,105900,159202900,4675,4675,4675,4675,0
20241007,105800,159202900,4675,4675,4675,4675,0
20241007,105700,159202900,4675,4675,4675,4675,0
20241007,105600,159202900,4675,4675,4675,4675,0
20241007,105500,159202900,4675,4675,4675,4675,0
20241007,105400,159202900,4675,4675,4675,4675,0
20241007,105300,159202900,4675,4675,4675,4675,0
20241007,105200,159202900,4675,4675,4675,4675,0
20241007,105100,159202900,4675,4665,4675,4665,1600
20241007,105000,151728390,4670,4680,4680,4670,5260
20241007,104900,127158865,4685,4685,4685,4685,0
20241007,104800,127158865,4685,4685,4685,4685,0
20241007,104700,127158865,4685,4685,4685,4685,0
20241007,104600,127158865,4685,4685,4685,4685,0
20241007,104500,127158865,4685,4685,4685,4685,0
20241007,104400,127158865,4685,4685,4685,4685,0
20241007,104300,127158865,4685,4685,4685,4685,0
20241007,104200,127158865,4685,4685,4685,4685,2062
20241007,104100,117498395,4685,4685,4685,4685,0
20241007,104000,117498395,4685,4685,4685,4685,0
20241007,103900,117498395,4685,4685,4685,4685,0
20241007,103800,117498395,4685,4685,4685,4685,1
20241007,103700,117493710,4675,4675,4675,4675,0
20241007,103600,117493710,4675,4680,4680,4675,2000
20241007,103500,108143675,4680,4680,4680,4680,0
20241007,103400,108143675,4680,4690,4690,4680,3000
20241007,103300,94093675,4690,4690,4690,4690,0
20241007,103200,94093675,4690,4690,4690,4690,0
20241007,103100,94093675,4690,4690,4690,4690,0
20241007,103000,94093675,4690,4690,4690,4690,0
20241007,102900,94093675,4690,4690,4690,4690,0
20241007,102800,94093675,4690,4690,4690,4690,307
20241007,102700,92653845,4690,4690,4690,4690,0
20241007,102600,92653845,4690,4690,4690,4690,0
20241007,102500,92653845,4690,4690,4690,4690,0
20241007,102400,92653845,4690,4690,4690,4690,217
20241007,102300,91636115,4700,4700,4700,4700,0
20241007,102200,91636115,4700,4700,4700,4700,0
20241007,102100,91636115,4700,4700,4700,4700,0
20241007,102000,91636115,4700,4700,4700,4700,0
20241007,101900,91636115,4700,4700,4700,4700,0
20241007,101800,91636115,4700,4695,4700,4695,101
20241007,101700,91161915,4695,4695,4695,4695,0
20241007,101600,91161915,4695,4695,4695,4695,0
20241007,101500,91161915,4695,4690,4695,4690,3223
20241007,101400,76043595,4690,4690,4690,4690,0
20241007,101300,76043595,4690,4690,4690,4690,0
20241007,101200,76043595,4690,4690,4690,4690,0
20241007,101100,76043595,4690,4690,4690,4690,0
20241007,101000,76043595,4690,4690,4690,4690,0
20241007,100900,76043595,4690,4690,4690,4690,0
20241007,100800,76043595,4690,4690,4690,4690,0
20241007,100700,76043595,4690,4690,4690,4690,0
20241007,100600,76043595,4690,4690,4690,4690,0
20241007,100500,76043595,4690,4690,4690,4690,0
20241007,100400,76043595,4690,4685,4690,4685,3138
20241007,100300,61341315,4685,4685,4685,4685,1
20241007,100200,61336630,4685,4685,4685,4685,0
20241007,100100,61336630,4685,4685,4685,4685,0
20241007,100000,61336630,4685,4685,4685,4685,0
20241007,095900,61336630,4685,4685,4685,4685,0
20241007,095800,61336630,4685,4685,4685,4685,0
20241007,095700,61336630,4685,4685,4685,4685,0
20241007,095600,61336630,4685,4685,4685,4685,0
20241007,095500,61336630,4685,4685,4685,4685,0
20241007,095400,61336630,4685,4685,4685,4685,0
20241007,095300,61336630,4685,4685,4685,4685,0
20241007,095200,61336630,4685,4685,4685,4685,0
20241007,095100,61336630,4685,4685,4685,4685,4000
20241007,095000,42596630,4685,4685,4685,4685,0
20241007,094900,42596630,4685,4685,4685,4685,0
20241007,094800,42596630,4685,4685,4685,4685,0
20241007,094700,42596630,4685,4685,4685,4685,0
20241007,094600,42596630,4685,4685,4685,4685,1
20241007,094500,42591945,4685,4685,4685,4685,4
20241007,094400,42573205,4685,4685,4685,4685,1
20241007,094300,42568520,4685,4685,4685,4685,0
20241007,094200,42568520,4685,4685,4685,4680,240
20241007,094100,41444205,4670,4670,4670,4670,0
20241007,094000,41444205,4670,4670,4670,4670,0
20241007,093900,41444205,4670,4670,4670,4670,0
20241007,093800,41444205,4670,4670,4670,4670,0
20241007,093700,41444205,4670,4670,4670,4670,1418
20241007,093600,34822145,4670,4670,4670,4670,0
20241007,093500,34822145,4670,4670,4670,4670,0
20241007,093400,34822145,4670,4670,4670,4670,0
20241007,093300,34822145,4670,4670,4670,4670,0
20241007,093200,34822145,4670,4670,4670,4670,1
20241007,093100,34817475,4655,4675,4675,4655,90
20241007,093000,34398405,4675,4675,4675,4675,0
20241007,092900,34398405,4675,4675,4675,4675,0
20241007,092800,34398405,4675,4675,4675,4675,0
20241007,092700,34398405,4675,4675,4675,4675,0
20241007,092600,34398405,4675,4675,4675,4675,969
20241007,092500,29868330,4650,4650,4650,4650,0
20241007,092400,29868330,4650,4650,4650,4650,0
20241007,092300,29868330,4650,4650,4650,4650,429
20241007,092200,27873480,4670,4670,4690,4670,2973
20241007,092100,13960740,4660,4660,4660,4660,1561
20241007,092000,6686480,4650,4650,4650,4650,1294
20241007,091900,669380,4650,4650,4650,4650,0
20241007,091800,669380,4650,4650,4650,4650,100
20241007,091700,204380,4645,4645,4645,4645,0
20241007,091600,204380,4645,4645,4645,4645,0
20241007,091500,204380,4645,4645,4645,4645,0
20241007,091400,204380,4645,4645,4645,4645,0
20241007,091300,204380,4645,4645,4645,4645,0
20241007,091200,204380,4645,4645,4645,4645,0
20241007,091100,204380,4645,4645,4645,4645,0
20241007,091000,204380,4645,4645,4645,4645,0
20241007,090900,204380,4645,4645,4645,4645,0
20241007,090800,204380,4645,4645,4645,4645,0
20241007,090700,204380,4645,4645,4645,4645,0
20241007,090600,204380,4645,4645,4645,4645,0
20241007,090500,204380,4645,4645,4645,4645,0
20241007,090400,204380,4645,4645,4645,4645,0
20241007,090300,204380,4645,4645,4645,4645,0
20241007,090200,204380,4645,4645,4645,4645,0
20241007,090100,204380,4645,4645,4645,4645,0
20241007,090000,204380,4645,4645,4645,4645,44