KissMeData/187270/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,204900,44622970,3485,3485,3485,3485,155
20241007,204800,44622970,3485,3485,3485,3485,0
20241007,204700,44622970,3485,3485,3485,3485,0
20241007,204600,44622970,3485,3485,3485,3485,0
20241007,204500,44622970,3485,3485,3485,3485,0
20241007,204400,44622970,3485,3485,3485,3485,0
20241007,204300,44622970,3485,3485,3485,3485,0
20241007,204200,44622970,3485,3485,3485,3485,0
20241007,204100,44622970,3485,3485,3485,3485,0
20241007,204000,44622970,3485,3485,3485,3485,0
20241007,203900,44622970,3485,3485,3485,3485,0
20241007,203800,44622970,3485,3485,3485,3485,0
20241007,203700,44622970,3485,3485,3485,3485,0
20241007,203600,44622970,3485,3485,3485,3485,0
20241007,203500,44622970,3485,3485,3485,3485,0
20241007,203400,44622970,3485,3485,3485,3485,0
20241007,203300,44622970,3485,3485,3485,3485,0
20241007,203200,44622970,3485,3485,3485,3485,0
20241007,203100,44622970,3485,3485,3485,3485,0
20241007,203000,44622970,3485,3485,3485,3485,0
20241007,202900,44622970,3485,3485,3485,3485,0
20241007,202800,44622970,3485,3485,3485,3485,0
20241007,202700,44622970,3485,3485,3485,3485,0
20241007,202600,44622970,3485,3485,3485,3485,0
20241007,202500,44622970,3485,3485,3485,3485,0
20241007,202400,44622970,3485,3485,3485,3485,0
20241007,202300,44622970,3485,3485,3485,3485,0
20241007,202200,44622970,3485,3485,3485,3485,0
20241007,202100,44622970,3485,3485,3485,3485,0
20241007,202000,44622970,3485,3485,3485,3485,0
20241007,201900,44622970,3485,3485,3485,3485,155
20241007,201800,44622970,3485,3485,3485,3485,0
20241007,201700,44622970,3485,3485,3485,3485,0
20241007,201600,44622970,3485,3485,3485,3485,0
20241007,201500,44622970,3485,3485,3485,3485,0
20241007,201400,44622970,3485,3485,3485,3485,0
20241007,201300,44622970,3485,3485,3485,3485,0
20241007,201200,44622970,3485,3485,3485,3485,0
20241007,201100,44622970,3485,3485,3485,3485,0
20241007,201000,44622970,3485,3485,3485,3485,0
20241007,200900,44622970,3485,3485,3485,3485,0
20241007,200800,44622970,3485,3485,3485,3485,0
20241007,200700,44622970,3485,3485,3485,3485,0
20241007,200600,44622970,3485,3485,3485,3485,0
20241007,200500,44622970,3485,3485,3485,3485,0
20241007,200400,44622970,3485,3485,3485,3485,0
20241007,200300,44622970,3485,3485,3485,3485,0
20241007,200200,44622970,3485,3485,3485,3485,0
20241007,200100,44622970,3485,3485,3485,3485,0
20241007,200000,44622970,3485,3485,3485,3485,0
20241007,195900,44622970,3485,3485,3485,3485,0
20241007,195800,44622970,3485,3485,3485,3485,0
20241007,195700,44622970,3485,3485,3485,3485,0
20241007,195600,44622970,3485,3485,3485,3485,0
20241007,195500,44622970,3485,3485,3485,3485,0
20241007,195400,44622970,3485,3485,3485,3485,0
20241007,195300,44622970,3485,3485,3485,3485,0
20241007,195200,44622970,3485,3485,3485,3485,0
20241007,195100,44622970,3485,3485,3485,3485,0
20241007,195000,44622970,3485,3485,3485,3485,0
20241007,194900,44622970,3485,3485,3485,3485,155
20241007,194800,44622970,3485,3485,3485,3485,0
20241007,194700,44622970,3485,3485,3485,3485,0
20241007,194600,44622970,3485,3485,3485,3485,0
20241007,194500,44622970,3485,3485,3485,3485,0
20241007,194400,44622970,3485,3485,3485,3485,0
20241007,194300,44622970,3485,3485,3485,3485,0
20241007,194200,44622970,3485,3485,3485,3485,0
20241007,194100,44622970,3485,3485,3485,3485,0
20241007,194000,44622970,3485,3485,3485,3485,0
20241007,193900,44622970,3485,3485,3485,3485,0
20241007,193800,44622970,3485,3485,3485,3485,0
20241007,193700,44622970,3485,3485,3485,3485,0
20241007,193600,44622970,3485,3485,3485,3485,0
20241007,193500,44622970,3485,3485,3485,3485,0
20241007,193400,44622970,3485,3485,3485,3485,0
20241007,193300,44622970,3485,3485,3485,3485,0
20241007,193200,44622970,3485,3485,3485,3485,0
20241007,193100,44622970,3485,3485,3485,3485,0
20241007,193000,44622970,3485,3485,3485,3485,0
20241007,192900,44622970,3485,3485,3485,3485,0
20241007,192800,44622970,3485,3485,3485,3485,0
20241007,192700,44622970,3485,3485,3485,3485,0
20241007,192600,44622970,3485,3485,3485,3485,0
20241007,192500,44622970,3485,3485,3485,3485,0
20241007,192400,44622970,3485,3485,3485,3485,0
20241007,192300,44622970,3485,3485,3485,3485,0
20241007,192200,44622970,3485,3485,3485,3485,0
20241007,192100,44622970,3485,3485,3485,3485,0
20241007,192000,44622970,3485,3485,3485,3485,0
20241007,191900,44622970,3485,3485,3485,3485,155
20241007,191800,44622970,3485,3485,3485,3485,0
20241007,191700,44622970,3485,3485,3485,3485,0
20241007,191600,44622970,3485,3485,3485,3485,0
20241007,191500,44622970,3485,3485,3485,3485,0
20241007,191400,44622970,3485,3485,3485,3485,0
20241007,191300,44622970,3485,3485,3485,3485,0
20241007,191200,44622970,3485,3485,3485,3485,0
20241007,191100,44622970,3485,3485,3485,3485,0
20241007,191000,44622970,3485,3485,3485,3485,0
20241007,190900,44622970,3485,3485,3485,3485,0
20241007,190800,44622970,3485,3485,3485,3485,0
20241007,190700,44622970,3485,3485,3485,3485,0
20241007,190600,44622970,3485,3485,3485,3485,0
20241007,190500,44622970,3485,3485,3485,3485,0
20241007,190400,44622970,3485,3485,3485,3485,0
20241007,190300,44622970,3485,3485,3485,3485,0
20241007,190200,44622970,3485,3485,3485,3485,0
20241007,190100,44622970,3485,3485,3485,3485,0
20241007,190000,44622970,3485,3485,3485,3485,0
20241007,185900,44622970,3485,3485,3485,3485,0
20241007,185800,44622970,3485,3485,3485,3485,0
20241007,185700,44622970,3485,3485,3485,3485,0
20241007,185600,44622970,3485,3485,3485,3485,0
20241007,185500,44622970,3485,3485,3485,3485,0
20241007,185400,44622970,3485,3485,3485,3485,0
20241007,185300,44622970,3485,3485,3485,3485,0
20241007,185200,44622970,3485,3485,3485,3485,0
20241007,185100,44622970,3485,3485,3485,3485,0
20241007,185000,44622970,3485,3485,3485,3485,0
20241007,184900,44622970,3485,3485,3485,3485,155
20241007,184800,44622970,3485,3485,3485,3485,0
20241007,184700,44622970,3485,3485,3485,3485,0
20241007,184600,44622970,3485,3485,3485,3485,0
20241007,184500,44622970,3485,3485,3485,3485,0
20241007,184400,44622970,3485,3485,3485,3485,0
20241007,184300,44622970,3485,3485,3485,3485,0
20241007,184200,44622970,3485,3485,3485,3485,0
20241007,184100,44622970,3485,3485,3485,3485,0
20241007,184000,44622970,3485,3485,3485,3485,0
20241007,183900,44622970,3485,3485,3485,3485,0
20241007,183800,44622970,3485,3485,3485,3485,0
20241007,183700,44622970,3485,3485,3485,3485,0
20241007,183600,44622970,3485,3485,3485,3485,0
20241007,183500,44622970,3485,3485,3485,3485,0
20241007,183400,44622970,3485,3485,3485,3485,0
20241007,183300,44622970,3485,3485,3485,3485,0
20241007,183200,44622970,3485,3485,3485,3485,0
20241007,183100,44622970,3485,3485,3485,3485,0
20241007,183000,44622970,3485,3485,3485,3485,0
20241007,182900,44622970,3485,3485,3485,3485,0
20241007,182800,44622970,3485,3485,3485,3485,0
20241007,182700,44622970,3485,3485,3485,3485,0
20241007,182600,44622970,3485,3485,3485,3485,0
20241007,182500,44622970,3485,3485,3485,3485,0
20241007,182400,44622970,3485,3485,3485,3485,0
20241007,182300,44622970,3485,3485,3485,3485,0
20241007,182200,44622970,3485,3485,3485,3485,0
20241007,182100,44622970,3485,3485,3485,3485,0
20241007,182000,44622970,3485,3485,3485,3485,0
20241007,181900,44622970,3485,3485,3485,3485,155
20241007,181800,44622970,3485,3485,3485,3485,0
20241007,181700,44622970,3485,3485,3485,3485,0
20241007,181600,44622970,3485,3485,3485,3485,0
20241007,181500,44622970,3485,3485,3485,3485,0
20241007,181400,44622970,3485,3485,3485,3485,0
20241007,181300,44622970,3485,3485,3485,3485,0
20241007,181200,44622970,3485,3485,3485,3485,0
20241007,181100,44622970,3485,3485,3485,3485,0
20241007,181000,44622970,3485,3485,3485,3485,0
20241007,180900,44622970,3485,3485,3485,3485,0
20241007,180800,44622970,3485,3485,3485,3485,0
20241007,180700,44622970,3485,3485,3485,3485,0
20241007,180600,44622970,3485,3485,3485,3485,0
20241007,180500,44622970,3485,3485,3485,3485,0
20241007,180400,44622970,3485,3485,3485,3485,0
20241007,180300,44622970,3485,3485,3485,3485,0
20241007,180200,44622970,3485,3485,3485,3485,0
20241007,180100,44622970,3485,3485,3485,3485,0
20241007,180000,44622970,3485,3485,3485,3485,0
20241007,175900,44622970,3485,3485,3485,3485,0
20241007,175800,44622970,3485,3485,3485,3485,0
20241007,175700,44622970,3485,3485,3485,3485,0
20241007,175600,44622970,3485,3485,3485,3485,0
20241007,175500,44622970,3485,3485,3485,3485,0
20241007,175400,44622970,3485,3485,3485,3485,0
20241007,175300,44622970,3485,3485,3485,3485,0
20241007,175200,44622970,3485,3485,3485,3485,0
20241007,175100,44622970,3485,3485,3485,3485,0
20241007,175000,44622970,3485,3485,3485,3485,0
20241007,174900,44622970,3485,3485,3485,3485,155
20241007,174800,44622970,3485,3485,3485,3485,0
20241007,174700,44622970,3485,3485,3485,3485,0
20241007,174600,44622970,3485,3485,3485,3485,0
20241007,174500,44622970,3485,3485,3485,3485,0
20241007,174400,44622970,3485,3485,3485,3485,0
20241007,174300,44622970,3485,3485,3485,3485,0
20241007,174200,44622970,3485,3485,3485,3485,0
20241007,174100,44622970,3485,3485,3485,3485,0
20241007,174000,44622970,3485,3485,3485,3485,0
20241007,173900,44622970,3485,3485,3485,3485,0
20241007,173800,44622970,3485,3485,3485,3485,0
20241007,173700,44622970,3485,3485,3485,3485,0
20241007,173600,44622970,3485,3485,3485,3485,0
20241007,173500,44622970,3485,3485,3485,3485,0
20241007,173400,44622970,3485,3485,3485,3485,0
20241007,173300,44622970,3485,3485,3485,3485,0
20241007,173200,44622970,3485,3485,3485,3485,0
20241007,173100,44622970,3485,3485,3485,3485,0
20241007,173000,44622970,3485,3485,3485,3485,0
20241007,172900,44622970,3485,3485,3485,3485,0
20241007,172800,44622970,3485,3485,3485,3485,0
20241007,172700,44622970,3485,3485,3485,3485,0
20241007,172600,44622970,3485,3485,3485,3485,0
20241007,172500,44622970,3485,3485,3485,3485,0
20241007,172400,44622970,3485,3485,3485,3485,0
20241007,172300,44622970,3485,3485,3485,3485,0
20241007,172200,44622970,3485,3485,3485,3485,0
20241007,172100,44622970,3485,3485,3485,3485,0
20241007,172000,44622970,3485,3485,3485,3485,0
20241007,171900,44622970,3485,3485,3485,3485,155
20241007,171800,44622970,3485,3485,3485,3485,0
20241007,171700,44622970,3485,3485,3485,3485,0
20241007,171600,44622970,3485,3485,3485,3485,0
20241007,171500,44622970,3485,3485,3485,3485,0
20241007,171400,44622970,3485,3485,3485,3485,0
20241007,171300,44622970,3485,3485,3485,3485,0
20241007,171200,44622970,3485,3485,3485,3485,0
20241007,171100,44622970,3485,3485,3485,3485,0
20241007,171000,44622970,3485,3485,3485,3485,0
20241007,170900,44622970,3485,3485,3485,3485,0
20241007,170800,44622970,3485,3485,3485,3485,0
20241007,170700,44622970,3485,3485,3485,3485,0
20241007,170600,44622970,3485,3485,3485,3485,0
20241007,170500,44622970,3485,3485,3485,3485,0
20241007,170400,44622970,3485,3485,3485,3485,0
20241007,170300,44622970,3485,3485,3485,3485,0
20241007,170200,44622970,3485,3485,3485,3485,0
20241007,170100,44622970,3485,3485,3485,3485,0
20241007,170000,44622970,3485,3485,3485,3485,0
20241007,165900,44622970,3485,3485,3485,3485,0
20241007,165800,44622970,3485,3485,3485,3485,0
20241007,165700,44622970,3485,3485,3485,3485,0
20241007,165600,44622970,3485,3485,3485,3485,0
20241007,165500,44622970,3485,3485,3485,3485,0
20241007,165400,44622970,3485,3485,3485,3485,0
20241007,165300,44622970,3485,3485,3485,3485,0
20241007,165200,44622970,3485,3485,3485,3485,0
20241007,165100,44622970,3485,3485,3485,3485,0
20241007,165000,44622970,3485,3485,3485,3485,0
20241007,164900,44622970,3485,3485,3485,3485,155
20241007,164800,44622970,3485,3485,3485,3485,0
20241007,164700,44622970,3485,3485,3485,3485,0
20241007,164600,44622970,3485,3485,3485,3485,0
20241007,164500,44622970,3485,3485,3485,3485,0
20241007,164400,44622970,3485,3485,3485,3485,0
20241007,164300,44622970,3485,3485,3485,3485,0
20241007,164200,44622970,3485,3485,3485,3485,0
20241007,164100,44622970,3485,3485,3485,3485,0
20241007,164000,44622970,3485,3485,3485,3485,0
20241007,163900,44622970,3485,3485,3485,3485,0
20241007,163800,44622970,3485,3485,3485,3485,0
20241007,163700,44622970,3485,3485,3485,3485,0
20241007,163600,44622970,3485,3485,3485,3485,0
20241007,163500,44622970,3485,3485,3485,3485,0
20241007,163400,44622970,3485,3485,3485,3485,0
20241007,163300,44622970,3485,3485,3485,3485,0
20241007,163200,44622970,3485,3485,3485,3485,0
20241007,163100,44622970,3485,3485,3485,3485,0
20241007,163000,44622970,3485,3485,3485,3485,0
20241007,162900,44622970,3485,3485,3485,3485,0
20241007,162800,44622970,3485,3485,3485,3485,0
20241007,162700,44622970,3485,3485,3485,3485,0
20241007,162600,44622970,3485,3485,3485,3485,0
20241007,162500,44622970,3485,3485,3485,3485,0
20241007,162400,44622970,3485,3485,3485,3485,0
20241007,162300,44622970,3485,3485,3485,3485,0
20241007,162200,44622970,3485,3485,3485,3485,0
20241007,162100,44622970,3485,3485,3485,3485,0
20241007,162000,44622970,3485,3485,3485,3485,0
20241007,161900,44622970,3485,3485,3485,3485,155
20241007,161800,44622970,3485,3485,3485,3485,0
20241007,161700,44622970,3485,3485,3485,3485,0
20241007,161600,44622970,3485,3485,3485,3485,0
20241007,161500,44622970,3485,3485,3485,3485,0
20241007,161400,44622970,3485,3485,3485,3485,0
20241007,161300,44622970,3485,3485,3485,3485,0
20241007,161200,44622970,3485,3485,3485,3485,0
20241007,161100,44622970,3485,3485,3485,3485,0
20241007,161000,44622970,3485,3485,3485,3485,0
20241007,160900,44622970,3485,3485,3485,3485,0
20241007,160800,44622970,3485,3485,3485,3485,0
20241007,160700,44622970,3485,3485,3485,3485,0
20241007,160600,44622970,3485,3485,3485,3485,0
20241007,160500,44622970,3485,3485,3485,3485,0
20241007,160400,44622970,3485,3485,3485,3485,0
20241007,160300,44622970,3485,3485,3485,3485,0
20241007,160200,44622970,3485,3485,3485,3485,0
20241007,160100,44622970,3485,3485,3485,3485,0
20241007,160000,44622970,3485,3485,3485,3485,0
20241007,155900,44622970,3485,3485,3485,3485,0
20241007,155800,44622970,3485,3485,3485,3485,0
20241007,155700,44622970,3485,3485,3485,3485,0
20241007,155600,44622970,3485,3485,3485,3485,0
20241007,155500,44622970,3485,3485,3485,3485,0
20241007,155400,44622970,3485,3485,3485,3485,0
20241007,155300,44622970,3485,3485,3485,3485,0
20241007,155200,44622970,3485,3485,3485,3485,0
20241007,155100,44622970,3485,3485,3485,3485,0
20241007,155000,44622970,3485,3485,3485,3485,0
20241007,154900,44622970,3485,3485,3485,3485,155
20241007,154800,44622970,3485,3485,3485,3485,0
20241007,154700,44622970,3485,3485,3485,3485,0
20241007,154600,44622970,3485,3485,3485,3485,0
20241007,154500,44622970,3485,3485,3485,3485,0
20241007,154400,44622970,3485,3485,3485,3485,0
20241007,154300,44622970,3485,3485,3485,3485,0
20241007,154200,44622970,3485,3485,3485,3485,0
20241007,154100,44622970,3485,3485,3485,3485,0
20241007,154000,44622970,3485,3485,3485,3485,0
20241007,153900,44622970,3485,3485,3485,3485,0
20241007,153800,44622970,3485,3485,3485,3485,0
20241007,153700,44622970,3485,3485,3485,3485,0
20241007,153600,44622970,3485,3485,3485,3485,0
20241007,153500,44622970,3485,3485,3485,3485,0
20241007,153400,44622970,3485,3485,3485,3485,0
20241007,153300,44622970,3485,3485,3485,3485,0
20241007,153200,44622970,3485,3485,3485,3485,0
20241007,153100,44622970,3485,3485,3485,3485,0
20241007,153000,44622970,3485,3485,3485,3485,155
20241007,152900,44082795,3480,3480,3480,3480,0
20241007,152800,44082795,3480,3480,3480,3480,0
20241007,152700,44082795,3480,3480,3480,3480,0
20241007,152600,44082795,3480,3480,3480,3480,0
20241007,152500,44082795,3480,3480,3480,3480,0
20241007,152400,44082795,3480,3480,3480,3480,0
20241007,152300,44082795,3480,3480,3480,3480,0
20241007,152200,44082795,3480,3480,3480,3480,0
20241007,152100,44082795,3480,3480,3480,3480,0
20241007,152000,44082795,3480,3480,3480,3480,0
20241007,151900,44082795,3480,3480,3480,3480,0
20241007,151800,44082795,3480,3480,3480,3480,94
20241007,151700,43755675,3485,3485,3485,3485,0
20241007,151600,43755675,3485,3485,3485,3485,0
20241007,151500,43755675,3485,3485,3485,3485,0
20241007,151400,43755675,3485,3485,3485,3485,0
20241007,151300,43755675,3485,3485,3485,3485,0
20241007,151200,43755675,3485,3485,3485,3485,0
20241007,151100,43755675,3485,3485,3485,3485,0
20241007,151000,43755675,3485,3485,3485,3485,0
20241007,150900,43755675,3485,3485,3485,3485,0
20241007,150800,43755675,3485,3485,3485,3485,0
20241007,150700,43755675,3485,3485,3485,3485,0
20241007,150600,43755675,3485,3485,3485,3485,0
20241007,150500,43755675,3485,3485,3485,3485,0
20241007,150400,43755675,3485,3485,3485,3485,0
20241007,150300,43755675,3485,3485,3485,3485,0
20241007,150200,43755675,3485,3485,3485,3485,0
20241007,150100,43755675,3485,3485,3485,3485,0
20241007,150000,43755675,3485,3485,3485,3485,0
20241007,145900,43755675,3485,3485,3485,3485,0
20241007,145800,43755675,3485,3485,3485,3485,0
20241007,145700,43755675,3485,3485,3485,3485,53
20241007,145600,43570970,3490,3490,3490,3490,0
20241007,145500,43570970,3490,3490,3490,3490,0
20241007,145400,43570970,3490,3490,3490,3490,0
20241007,145300,43570970,3490,3490,3490,3490,0
20241007,145200,43570970,3490,3490,3490,3490,0
20241007,145100,43570970,3490,3490,3490,3490,0
20241007,145000,43570970,3490,3490,3490,3490,0
20241007,144900,43570970,3490,3490,3490,3490,0
20241007,144800,43570970,3490,3490,3490,3490,0
20241007,144700,43570970,3490,3490,3490,3490,0
20241007,144600,43570970,3490,3490,3490,3490,0
20241007,144500,43570970,3490,3490,3490,3490,0
20241007,144400,43570970,3490,3490,3490,3490,0
20241007,144300,43570970,3490,3490,3490,3490,0
20241007,144200,43570970,3490,3490,3490,3490,0
20241007,144100,43570970,3490,3490,3490,3490,1
20241007,144000,43567480,3480,3480,3480,3480,0
20241007,143900,43567480,3480,3480,3480,3480,0
20241007,143800,43567480,3480,3480,3480,3480,0
20241007,143700,43567480,3480,3480,3480,3480,0
20241007,143600,43567480,3480,3480,3480,3480,0
20241007,143500,43567480,3480,3480,3480,3480,0
20241007,143400,43567480,3480,3480,3480,3480,0
20241007,143300,43567480,3480,3480,3480,3480,0
20241007,143200,43567480,3480,3480,3480,3480,0
20241007,143100,43567480,3480,3480,3480,3480,0
20241007,143000,43567480,3480,3480,3480,3480,630
20241007,142900,41375080,3485,3485,3485,3485,0
20241007,142800,41375080,3485,3485,3485,3485,5
20241007,142700,41357655,3485,3485,3485,3485,0
20241007,142600,41357655,3485,3485,3485,3485,0
20241007,142500,41357655,3485,3485,3485,3485,0
20241007,142400,41357655,3485,3485,3485,3485,0
20241007,142300,41357655,3485,3485,3485,3485,0
20241007,142200,41357655,3485,3485,3485,3485,0
20241007,142100,41357655,3485,3485,3485,3485,0
20241007,142000,41357655,3485,3485,3485,3485,0
20241007,141900,41357655,3485,3485,3485,3485,0
20241007,141800,41357655,3485,3485,3485,3485,0
20241007,141700,41357655,3485,3485,3485,3485,0
20241007,141600,41357655,3485,3485,3485,3485,0
20241007,141500,41357655,3485,3485,3485,3485,1
20241007,141400,41354170,3490,3490,3490,3490,0
20241007,141300,41354170,3490,3490,3490,3490,0
20241007,141200,41354170,3490,3490,3490,3490,0
20241007,141100,41354170,3490,3490,3490,3490,0
20241007,141000,41354170,3490,3490,3490,3490,0
20241007,140900,41354170,3490,3490,3490,3490,0
20241007,140800,41354170,3490,3490,3490,3490,0
20241007,140700,41354170,3490,3490,3490,3490,0
20241007,140600,41354170,3490,3490,3490,3490,0
20241007,140500,41354170,3490,3490,3490,3490,0
20241007,140400,41354170,3490,3490,3490,3490,0
20241007,140300,41354170,3490,3490,3490,3490,0
20241007,140200,41354170,3490,3490,3490,3490,0
20241007,140100,41354170,3490,3490,3490,3490,0
20241007,140000,41354170,3490,3490,3490,3490,0
20241007,135900,41354170,3490,3490,3490,3490,0
20241007,135800,41354170,3490,3490,3490,3490,0
20241007,135700,41354170,3490,3490,3490,3490,0
20241007,135600,41354170,3490,3490,3490,3490,0
20241007,135500,41354170,3490,3490,3490,3490,0
20241007,135400,41354170,3490,3490,3490,3490,0
20241007,135300,41354170,3490,3490,3490,3490,0
20241007,135200,41354170,3490,3490,3490,3490,0
20241007,135100,41354170,3490,3490,3490,3490,0
20241007,135000,41354170,3490,3490,3490,3490,0
20241007,134900,41354170,3490,3490,3490,3490,0
20241007,134800,41354170,3490,3490,3490,3490,6
20241007,134700,41333230,3490,3490,3490,3490,55
20241007,134600,41141280,3495,3495,3495,3495,0
20241007,134500,41141280,3495,3495,3495,3495,0
20241007,134400,41141280,3495,3490,3495,3490,2
20241007,134300,41134295,3490,3490,3490,3490,22
20241007,134200,41057515,3495,3495,3495,3495,3
20241007,134100,41047030,3490,3490,3490,3490,0
20241007,134000,41047030,3490,3490,3490,3490,0
20241007,133900,41047030,3490,3490,3490,3490,0
20241007,133800,41047030,3490,3490,3490,3490,0
20241007,133700,41047030,3490,3490,3490,3490,0
20241007,133600,41047030,3490,3490,3490,3490,1
20241007,133500,41043540,3500,3500,3500,3500,1
20241007,133400,41040040,3490,3490,3490,3490,0
20241007,133300,41040040,3490,3490,3490,3490,0
20241007,133200,41040040,3490,3475,3490,3475,146
20241007,133100,40530680,3475,3470,3475,3470,564
20241007,133000,38570800,3475,3475,3475,3475,0
20241007,132900,38570800,3475,3475,3475,3475,0
20241007,132800,38570800,3475,3475,3475,3475,0
20241007,132700,38570800,3475,3475,3475,3475,0
20241007,132600,38570800,3475,3475,3475,3475,0
20241007,132500,38570800,3475,3475,3475,3475,0
20241007,132400,38570800,3475,3475,3475,3475,0
20241007,132300,38570800,3475,3475,3475,3475,0
20241007,132200,38570800,3475,3475,3475,3475,0
20241007,132100,38570800,3475,3475,3475,3475,0
20241007,132000,38570800,3475,3475,3475,3475,0
20241007,131900,38570800,3475,3475,3475,3475,1
20241007,131800,38567325,3470,3470,3470,3470,0
20241007,131700,38567325,3470,3470,3470,3470,2
20241007,131600,38560385,3470,3470,3470,3470,0
20241007,131500,38560385,3470,3470,3470,3470,56
20241007,131400,38366065,3470,3470,3470,3470,0
20241007,131300,38366065,3470,3470,3470,3470,0
20241007,131200,38366065,3470,3470,3470,3470,0
20241007,131100,38366065,3470,3470,3470,3470,0
20241007,131000,38366065,3470,3465,3470,3465,749
20241007,130900,35767945,3470,3470,3470,3470,0
20241007,130800,35767945,3470,3470,3470,3470,0
20241007,130700,35767945,3470,3470,3470,3470,0
20241007,130600,35767945,3470,3470,3470,3470,0
20241007,130500,35767945,3470,3470,3470,3470,0
20241007,130400,35767945,3470,3470,3470,3470,0
20241007,130300,35767945,3470,3470,3470,3470,0
20241007,130200,35767945,3470,3470,3470,3470,0
20241007,130100,35767945,3470,3470,3470,3470,0
20241007,130000,35767945,3470,3470,3470,3470,0
20241007,125900,35767945,3470,3470,3470,3470,0
20241007,125800,35767945,3470,3470,3470,3470,0
20241007,125700,35767945,3470,3470,3470,3470,94
20241007,125600,35441765,3460,3460,3460,3460,0
20241007,125500,35441765,3460,3460,3460,3460,1
20241007,125400,35438305,3470,3465,3470,3465,3434
20241007,125300,23525085,3460,3460,3460,3460,0
20241007,125200,23525085,3460,3460,3460,3460,0
20241007,125100,23525085,3460,3460,3460,3460,0
20241007,125000,23525085,3460,3460,3460,3460,0
20241007,124900,23525085,3460,3460,3460,3460,0
20241007,124800,23525085,3460,3460,3460,3460,0
20241007,124700,23525085,3460,3460,3460,3460,0
20241007,124600,23525085,3460,3460,3460,3460,0
20241007,124500,23525085,3460,3460,3460,3460,0
20241007,124400,23525085,3460,3460,3460,3460,0
20241007,124300,23525085,3460,3460,3460,3460,0
20241007,124200,23525085,3460,3460,3460,3460,200
20241007,124100,22833085,3460,3460,3460,3460,103
20241007,124000,22476705,3460,3460,3460,3460,0
20241007,123900,22476705,3460,3460,3460,3460,0
20241007,123800,22476705,3460,3460,3460,3460,0
20241007,123700,22476705,3460,3460,3460,3460,0
20241007,123600,22476705,3460,3460,3460,3460,0
20241007,123500,22476705,3460,3460,3460,3460,31
20241007,123400,22369445,3460,3460,3460,3460,1120
20241007,123300,18494245,3460,3460,3460,3460,0
20241007,123200,18494245,3460,3460,3460,3460,0
20241007,123100,18494245,3460,3460,3460,3460,0
20241007,123000,18494245,3460,3460,3460,3460,0
20241007,122900,18494245,3460,3460,3460,3460,0
20241007,122800,18494245,3460,3460,3460,3460,0
20241007,122700,18494245,3460,3460,3460,3460,0
20241007,122600,18494245,3460,3460,3460,3460,0
20241007,122500,18494245,3460,3460,3460,3460,0
20241007,122400,18494245,3460,3460,3460,3460,0
20241007,122300,18494245,3460,3460,3460,3460,0
20241007,122200,18494245,3460,3460,3460,3460,0
20241007,122100,18494245,3460,3460,3460,3460,0
20241007,122000,18494245,3460,3460,3460,3460,44
20241007,121900,18342005,3465,3465,3465,3465,0
20241007,121800,18342005,3465,3465,3465,3465,0
20241007,121700,18342005,3465,3465,3465,3465,0
20241007,121600,18342005,3465,3465,3465,3465,0
20241007,121500,18342005,3465,3465,3465,3465,0
20241007,121400,18342005,3465,3465,3465,3465,0
20241007,121300,18342005,3465,3465,3465,3465,0
20241007,121200,18342005,3465,3465,3465,3465,400
20241007,121100,16956005,3465,3465,3465,3465,0
20241007,121000,16956005,3465,3465,3465,3465,0
20241007,120900,16956005,3465,3465,3465,3465,301
20241007,120800,15913040,3465,3465,3465,3465,0
20241007,120700,15913040,3465,3465,3465,3465,0
20241007,120600,15913040,3465,3465,3465,3465,0
20241007,120500,15913040,3465,3465,3465,3465,0
20241007,120400,15913040,3465,3465,3465,3465,0
20241007,120300,15913040,3465,3465,3465,3465,0
20241007,120200,15913040,3465,3465,3465,3465,0
20241007,120100,15913040,3465,3465,3465,3465,0
20241007,120000,15913040,3465,3465,3465,3465,0
20241007,115900,15913040,3465,3465,3465,3465,0
20241007,115800,15913040,3465,3465,3465,3465,0
20241007,115700,15913040,3465,3465,3465,3465,0
20241007,115600,15913040,3465,3465,3465,3465,0
20241007,115500,15913040,3465,3465,3465,3465,0
20241007,115400,15913040,3465,3465,3465,3465,0
20241007,115300,15913040,3465,3465,3465,3465,0
20241007,115200,15913040,3465,3465,3465,3465,0
20241007,115100,15913040,3465,3465,3465,3465,0
20241007,115000,15913040,3465,3465,3465,3465,0
20241007,114900,15913040,3465,3465,3465,3465,0
20241007,114800,15913040,3465,3465,3465,3465,55
20241007,114700,15722465,3465,3465,3465,3465,0
20241007,114600,15722465,3465,3465,3465,3465,0
20241007,114500,15722465,3465,3465,3465,3465,0
20241007,114400,15722465,3465,3465,3465,3465,0
20241007,114300,15722465,3465,3465,3465,3465,0
20241007,114200,15722465,3465,3465,3465,3465,50
20241007,114100,15549215,3465,3465,3465,3465,0
20241007,114000,15549215,3465,3465,3465,3465,0
20241007,113900,15549215,3465,3465,3465,3465,0
20241007,113800,15549215,3465,3465,3465,3465,0
20241007,113700,15549215,3465,3465,3465,3465,0
20241007,113600,15549215,3465,3465,3465,3465,0
20241007,113500,15549215,3465,3465,3465,3465,0
20241007,113400,15549215,3465,3465,3465,3465,0
20241007,113300,15549215,3465,3465,3465,3465,0
20241007,113200,15549215,3465,3465,3465,3465,1
20241007,113100,15545750,3465,3465,3465,3465,2
20241007,113000,15538820,3465,3465,3465,3465,0
20241007,112900,15538820,3465,3465,3465,3465,0
20241007,112800,15538820,3465,3465,3465,3465,0
20241007,112700,15538820,3465,3465,3465,3465,20
20241007,112600,15469520,3465,3465,3465,3465,60
20241007,112500,15261620,3465,3465,3465,3465,30
20241007,112400,15157670,3460,3460,3460,3460,0
20241007,112300,15157670,3460,3460,3460,3460,0
20241007,112200,15157670,3460,3460,3460,3460,0
20241007,112100,15157670,3460,3460,3460,3460,1
20241007,112000,15154210,3465,3465,3465,3465,0
20241007,111900,15154210,3465,3465,3465,3465,0
20241007,111800,15154210,3465,3465,3465,3465,0
20241007,111700,15154210,3465,3465,3465,3465,0
20241007,111600,15154210,3465,3465,3465,3465,2
20241007,111500,15147280,3460,3460,3460,3460,0
20241007,111400,15147280,3460,3460,3460,3460,0
20241007,111300,15147280,3460,3460,3460,3460,0
20241007,111200,15147280,3460,3460,3460,3460,0
20241007,111100,15147280,3460,3460,3460,3460,0
20241007,111000,15147280,3460,3460,3460,3460,0
20241007,110900,15147280,3460,3460,3460,3460,0
20241007,110800,15147280,3460,3460,3460,3460,0
20241007,110700,15147280,3460,3460,3460,3460,0
20241007,110600,15147280,3460,3460,3460,3460,0
20241007,110500,15147280,3460,3460,3460,3460,0
20241007,110400,15147280,3460,3460,3460,3460,0
20241007,110300,15147280,3460,3460,3460,3460,0
20241007,110200,15147280,3460,3460,3460,3460,0
20241007,110100,15147280,3460,3460,3460,3460,0
20241007,110000,15147280,3460,3460,3460,3460,0
20241007,105900,15147280,3460,3460,3460,3460,0
20241007,105800,15147280,3460,3460,3460,3460,0
20241007,105700,15147280,3460,3460,3460,3460,0
20241007,105600,15147280,3460,3460,3460,3460,0
20241007,105500,15147280,3460,3460,3460,3460,0
20241007,105400,15147280,3460,3460,3460,3460,0
20241007,105300,15147280,3460,3460,3460,3460,0
20241007,105200,15147280,3460,3460,3460,3460,292
20241007,105100,14136960,3460,3460,3460,3460,0
20241007,105000,14136960,3460,3460,3460,3460,0
20241007,104900,14136960,3460,3460,3460,3460,0
20241007,104800,14136960,3460,3460,3460,3460,0
20241007,104700,14136960,3460,3460,3460,3460,0
20241007,104600,14136960,3460,3460,3460,3460,0
20241007,104500,14136960,3460,3460,3460,3460,0
20241007,104400,14136960,3460,3460,3460,3460,0
20241007,104300,14136960,3460,3460,3460,3460,0
20241007,104200,14136960,3460,3460,3460,3460,0
20241007,104100,14136960,3460,3460,3460,3460,0
20241007,104000,14136960,3460,3460,3460,3460,0
20241007,103900,14136960,3460,3460,3460,3460,0
20241007,103800,14136960,3460,3460,3460,3460,0
20241007,103700,14136960,3460,3460,3460,3460,0
20241007,103600,14136960,3460,3450,3460,3450,2
20241007,103500,14130050,3450,3450,3450,3450,368
20241007,103400,12860450,3455,3455,3455,3455,141
20241007,103300,12373295,3455,3455,3455,3455,51
20241007,103200,12197090,3465,3465,3465,3465,0
20241007,103100,12197090,3465,3465,3465,3465,0
20241007,103000,12197090,3465,3465,3465,3465,0
20241007,102900,12197090,3465,3465,3465,3465,20
20241007,102800,12127790,3465,3465,3465,3465,0
20241007,102700,12127790,3465,3465,3465,3465,0
20241007,102600,12127790,3465,3465,3465,3465,10
20241007,102500,12093140,3470,3470,3470,3470,0
20241007,102400,12093140,3470,3470,3470,3470,0
20241007,102300,12093140,3470,3470,3470,3470,0
20241007,102200,12093140,3470,3470,3470,3470,0
20241007,102100,12093140,3470,3470,3470,3470,0
20241007,102000,12093140,3470,3470,3470,3470,0
20241007,101900,12093140,3470,3470,3470,3470,1
20241007,101800,12089670,3455,3470,3470,3455,2
20241007,101700,12082745,3450,3450,3450,3450,0
20241007,101600,12082745,3450,3450,3450,3450,0
20241007,101500,12082745,3450,3450,3450,3450,0
20241007,101400,12082745,3450,3450,3450,3450,0
20241007,101300,12082745,3450,3450,3450,3450,0
20241007,101200,12082745,3450,3450,3450,3450,1
20241007,101100,12079295,3470,3470,3470,3470,0
20241007,101000,12079295,3470,3470,3470,3470,0
20241007,100900,12079295,3470,3470,3470,3470,192
20241007,100800,11413055,3455,3455,3455,3455,0
20241007,100700,11413055,3455,3455,3455,3455,1
20241007,100600,11409600,3470,3470,3470,3470,0
20241007,100500,11409600,3470,3470,3470,3470,2
20241007,100400,11402660,3470,3470,3470,3470,0
20241007,100300,11402660,3470,3470,3470,3470,5
20241007,100200,11385310,3470,3470,3470,3470,1
20241007,100100,11381840,3445,3445,3445,3445,501
20241007,100000,9655895,3445,3445,3445,3445,0
20241007,095900,9655895,3445,3445,3445,3445,0
20241007,095800,9655895,3445,3445,3445,3445,0
20241007,095700,9655895,3445,3445,3445,3445,0
20241007,095600,9655895,3445,3445,3445,3445,0
20241007,095500,9655895,3445,3445,3445,3445,1
20241007,095400,9652450,3445,3445,3445,3445,0
20241007,095300,9652450,3445,3445,3445,3445,0
20241007,095200,9652450,3445,3445,3445,3445,0
20241007,095100,9652450,3445,3445,3445,3445,0
20241007,095000,9652450,3445,3445,3445,3445,1
20241007,094900,9649005,3470,3470,3470,3470,0
20241007,094800,9649005,3470,3470,3470,3470,0
20241007,094700,9649005,3470,3470,3470,3470,0
20241007,094600,9649005,3470,3470,3470,3470,6
20241007,094500,9628185,3470,3470,3470,3470,0
20241007,094400,9628185,3470,3445,3470,3445,2
20241007,094300,9621270,3445,3445,3445,3445,0
20241007,094200,9621270,3445,3445,3445,3445,13
20241007,094100,9576485,3445,3445,3445,3445,0
20241007,094000,9576485,3445,3445,3445,3445,0
20241007,093900,9576485,3445,3445,3445,3445,1
20241007,093800,9573040,3455,3455,3455,3455,0
20241007,093700,9573040,3455,3455,3455,3455,0
20241007,093600,9573040,3455,3450,3455,3450,390
20241007,093500,8227530,3445,3445,3445,3445,11
20241007,093400,8189635,3445,3445,3445,3445,0
20241007,093300,8189635,3445,3445,3445,3445,1
20241007,093200,8186190,3445,3445,3445,3445,0
20241007,093100,8186190,3445,3445,3445,3445,0
20241007,093000,8186190,3445,3445,3445,3445,0
20241007,092900,8186190,3445,3445,3445,3445,0
20241007,092800,8186190,3445,3445,3445,3445,0
20241007,092700,8186190,3445,3450,3450,3445,111
20241007,092600,7803245,3450,3450,3450,3450,0
20241007,092500,7803245,3450,3450,3450,3450,0
20241007,092400,7803245,3450,3450,3450,3450,0
20241007,092300,7803245,3450,3450,3450,3450,10
20241007,092200,7768745,3450,3450,3450,3450,1
20241007,092100,7765295,3440,3440,3440,3440,1
20241007,092000,7761855,3450,3450,3450,3450,140
20241007,091900,7278855,3440,3440,3440,3440,0
20241007,091800,7278855,3440,3440,3440,3440,0
20241007,091700,7278855,3440,3440,3440,3440,0
20241007,091600,7278855,3440,3440,3440,3440,1
20241007,091500,7275415,3450,3450,3450,3450,0
20241007,091400,7275415,3450,3450,3450,3450,1
20241007,091300,7271965,3450,3450,3450,3450,0
20241007,091200,7271965,3450,3450,3450,3450,127
20241007,091100,6833815,3450,3450,3450,3450,161
20241007,091000,6278365,3450,3455,3455,3450,52
20241007,090900,6098710,3455,3455,3455,3455,0
20241007,090800,6098710,3455,3455,3455,3455,0
20241007,090700,6098710,3455,3450,3455,3450,117
20241007,090600,5694725,3455,3455,3455,3455,0
20241007,090500,5694725,3455,3455,3455,3455,0
20241007,090400,5694725,3455,3455,3455,3455,201
20241007,090300,5000270,3470,3470,3470,3470,0
20241007,090200,5000270,3470,3470,3470,3470,0
20241007,090100,5000270,3470,3470,3470,3470,0
20241007,090000,5000270,3470,3470,3470,3470,1441