KissMeData/376190/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,215000,31539745,4735,4735,4735,4735,202
20241007,214900,31539745,4735,4735,4735,4735,0
20241007,214800,31539745,4735,4735,4735,4735,0
20241007,214700,31539745,4735,4735,4735,4735,0
20241007,214600,31539745,4735,4735,4735,4735,0
20241007,214500,31539745,4735,4735,4735,4735,0
20241007,214400,31539745,4735,4735,4735,4735,0
20241007,214300,31539745,4735,4735,4735,4735,0
20241007,214200,31539745,4735,4735,4735,4735,0
20241007,214100,31539745,4735,4735,4735,4735,0
20241007,214000,31539745,4735,4735,4735,4735,0
20241007,213900,31539745,4735,4735,4735,4735,0
20241007,213800,31539745,4735,4735,4735,4735,0
20241007,213700,31539745,4735,4735,4735,4735,0
20241007,213600,31539745,4735,4735,4735,4735,0
20241007,213500,31539745,4735,4735,4735,4735,0
20241007,213400,31539745,4735,4735,4735,4735,0
20241007,213300,31539745,4735,4735,4735,4735,0
20241007,213200,31539745,4735,4735,4735,4735,0
20241007,213100,31539745,4735,4735,4735,4735,0
20241007,213000,31539745,4735,4735,4735,4735,0
20241007,212900,31539745,4735,4735,4735,4735,0
20241007,212800,31539745,4735,4735,4735,4735,0
20241007,212700,31539745,4735,4735,4735,4735,0
20241007,212600,31539745,4735,4735,4735,4735,0
20241007,212500,31539745,4735,4735,4735,4735,0
20241007,212400,31539745,4735,4735,4735,4735,0
20241007,212300,31539745,4735,4735,4735,4735,0
20241007,212200,31539745,4735,4735,4735,4735,0
20241007,212100,31539745,4735,4735,4735,4735,0
20241007,212000,31539745,4735,4735,4735,4735,202
20241007,211900,31539745,4735,4735,4735,4735,0
20241007,211800,31539745,4735,4735,4735,4735,0
20241007,211700,31539745,4735,4735,4735,4735,0
20241007,211600,31539745,4735,4735,4735,4735,0
20241007,211500,31539745,4735,4735,4735,4735,0
20241007,211400,31539745,4735,4735,4735,4735,0
20241007,211300,31539745,4735,4735,4735,4735,0
20241007,211200,31539745,4735,4735,4735,4735,0
20241007,211100,31539745,4735,4735,4735,4735,0
20241007,211000,31539745,4735,4735,4735,4735,0
20241007,210900,31539745,4735,4735,4735,4735,0
20241007,210800,31539745,4735,4735,4735,4735,0
20241007,210700,31539745,4735,4735,4735,4735,0
20241007,210600,31539745,4735,4735,4735,4735,0
20241007,210500,31539745,4735,4735,4735,4735,0
20241007,210400,31539745,4735,4735,4735,4735,0
20241007,210300,31539745,4735,4735,4735,4735,0
20241007,210200,31539745,4735,4735,4735,4735,0
20241007,210100,31539745,4735,4735,4735,4735,0
20241007,210000,31539745,4735,4735,4735,4735,0
20241007,205900,31539745,4735,4735,4735,4735,0
20241007,205800,31539745,4735,4735,4735,4735,0
20241007,205700,31539745,4735,4735,4735,4735,0
20241007,205600,31539745,4735,4735,4735,4735,0
20241007,205500,31539745,4735,4735,4735,4735,0
20241007,205400,31539745,4735,4735,4735,4735,0
20241007,205300,31539745,4735,4735,4735,4735,0
20241007,205200,31539745,4735,4735,4735,4735,0
20241007,205100,31539745,4735,4735,4735,4735,0
20241007,205000,31539745,4735,4735,4735,4735,202
20241007,204900,31539745,4735,4735,4735,4735,0
20241007,204800,31539745,4735,4735,4735,4735,0
20241007,204700,31539745,4735,4735,4735,4735,0
20241007,204600,31539745,4735,4735,4735,4735,0
20241007,204500,31539745,4735,4735,4735,4735,0
20241007,204400,31539745,4735,4735,4735,4735,0
20241007,204300,31539745,4735,4735,4735,4735,0
20241007,204200,31539745,4735,4735,4735,4735,0
20241007,204100,31539745,4735,4735,4735,4735,0
20241007,204000,31539745,4735,4735,4735,4735,0
20241007,203900,31539745,4735,4735,4735,4735,0
20241007,203800,31539745,4735,4735,4735,4735,0
20241007,203700,31539745,4735,4735,4735,4735,0
20241007,203600,31539745,4735,4735,4735,4735,0
20241007,203500,31539745,4735,4735,4735,4735,0
20241007,203400,31539745,4735,4735,4735,4735,0
20241007,203300,31539745,4735,4735,4735,4735,0
20241007,203200,31539745,4735,4735,4735,4735,0
20241007,203100,31539745,4735,4735,4735,4735,0
20241007,203000,31539745,4735,4735,4735,4735,0
20241007,202900,31539745,4735,4735,4735,4735,0
20241007,202800,31539745,4735,4735,4735,4735,0
20241007,202700,31539745,4735,4735,4735,4735,0
20241007,202600,31539745,4735,4735,4735,4735,0
20241007,202500,31539745,4735,4735,4735,4735,0
20241007,202400,31539745,4735,4735,4735,4735,0
20241007,202300,31539745,4735,4735,4735,4735,0
20241007,202200,31539745,4735,4735,4735,4735,0
20241007,202100,31539745,4735,4735,4735,4735,0
20241007,202000,31539745,4735,4735,4735,4735,202
20241007,201900,31539745,4735,4735,4735,4735,0
20241007,201800,31539745,4735,4735,4735,4735,0
20241007,201700,31539745,4735,4735,4735,4735,0
20241007,201600,31539745,4735,4735,4735,4735,0
20241007,201500,31539745,4735,4735,4735,4735,0
20241007,201400,31539745,4735,4735,4735,4735,0
20241007,201300,31539745,4735,4735,4735,4735,0
20241007,201200,31539745,4735,4735,4735,4735,0
20241007,201100,31539745,4735,4735,4735,4735,0
20241007,201000,31539745,4735,4735,4735,4735,0
20241007,200900,31539745,4735,4735,4735,4735,0
20241007,200800,31539745,4735,4735,4735,4735,0
20241007,200700,31539745,4735,4735,4735,4735,0
20241007,200600,31539745,4735,4735,4735,4735,0
20241007,200500,31539745,4735,4735,4735,4735,0
20241007,200400,31539745,4735,4735,4735,4735,0
20241007,200300,31539745,4735,4735,4735,4735,0
20241007,200200,31539745,4735,4735,4735,4735,0
20241007,200100,31539745,4735,4735,4735,4735,0
20241007,200000,31539745,4735,4735,4735,4735,0
20241007,195900,31539745,4735,4735,4735,4735,0
20241007,195800,31539745,4735,4735,4735,4735,0
20241007,195700,31539745,4735,4735,4735,4735,0
20241007,195600,31539745,4735,4735,4735,4735,0
20241007,195500,31539745,4735,4735,4735,4735,0
20241007,195400,31539745,4735,4735,4735,4735,0
20241007,195300,31539745,4735,4735,4735,4735,0
20241007,195200,31539745,4735,4735,4735,4735,0
20241007,195100,31539745,4735,4735,4735,4735,0
20241007,195000,31539745,4735,4735,4735,4735,202
20241007,194900,31539745,4735,4735,4735,4735,0
20241007,194800,31539745,4735,4735,4735,4735,0
20241007,194700,31539745,4735,4735,4735,4735,0
20241007,194600,31539745,4735,4735,4735,4735,0
20241007,194500,31539745,4735,4735,4735,4735,0
20241007,194400,31539745,4735,4735,4735,4735,0
20241007,194300,31539745,4735,4735,4735,4735,0
20241007,194200,31539745,4735,4735,4735,4735,0
20241007,194100,31539745,4735,4735,4735,4735,0
20241007,194000,31539745,4735,4735,4735,4735,0
20241007,193900,31539745,4735,4735,4735,4735,0
20241007,193800,31539745,4735,4735,4735,4735,0
20241007,193700,31539745,4735,4735,4735,4735,0
20241007,193600,31539745,4735,4735,4735,4735,0
20241007,193500,31539745,4735,4735,4735,4735,0
20241007,193400,31539745,4735,4735,4735,4735,0
20241007,193300,31539745,4735,4735,4735,4735,0
20241007,193200,31539745,4735,4735,4735,4735,0
20241007,193100,31539745,4735,4735,4735,4735,0
20241007,193000,31539745,4735,4735,4735,4735,0
20241007,192900,31539745,4735,4735,4735,4735,0
20241007,192800,31539745,4735,4735,4735,4735,0
20241007,192700,31539745,4735,4735,4735,4735,0
20241007,192600,31539745,4735,4735,4735,4735,0
20241007,192500,31539745,4735,4735,4735,4735,0
20241007,192400,31539745,4735,4735,4735,4735,0
20241007,192300,31539745,4735,4735,4735,4735,0
20241007,192200,31539745,4735,4735,4735,4735,0
20241007,192100,31539745,4735,4735,4735,4735,0
20241007,192000,31539745,4735,4735,4735,4735,202
20241007,191900,31539745,4735,4735,4735,4735,0
20241007,191800,31539745,4735,4735,4735,4735,0
20241007,191700,31539745,4735,4735,4735,4735,0
20241007,191600,31539745,4735,4735,4735,4735,0
20241007,191500,31539745,4735,4735,4735,4735,0
20241007,191400,31539745,4735,4735,4735,4735,0
20241007,191300,31539745,4735,4735,4735,4735,0
20241007,191200,31539745,4735,4735,4735,4735,0
20241007,191100,31539745,4735,4735,4735,4735,0
20241007,191000,31539745,4735,4735,4735,4735,0
20241007,190900,31539745,4735,4735,4735,4735,0
20241007,190800,31539745,4735,4735,4735,4735,0
20241007,190700,31539745,4735,4735,4735,4735,0
20241007,190600,31539745,4735,4735,4735,4735,0
20241007,190500,31539745,4735,4735,4735,4735,0
20241007,190400,31539745,4735,4735,4735,4735,0
20241007,190300,31539745,4735,4735,4735,4735,0
20241007,190200,31539745,4735,4735,4735,4735,0
20241007,190100,31539745,4735,4735,4735,4735,0
20241007,190000,31539745,4735,4735,4735,4735,0
20241007,185900,31539745,4735,4735,4735,4735,0
20241007,185800,31539745,4735,4735,4735,4735,0
20241007,185700,31539745,4735,4735,4735,4735,0
20241007,185600,31539745,4735,4735,4735,4735,0
20241007,185500,31539745,4735,4735,4735,4735,0
20241007,185400,31539745,4735,4735,4735,4735,0
20241007,185300,31539745,4735,4735,4735,4735,0
20241007,185200,31539745,4735,4735,4735,4735,0
20241007,185100,31539745,4735,4735,4735,4735,0
20241007,185000,31539745,4735,4735,4735,4735,202
20241007,184900,31539745,4735,4735,4735,4735,0
20241007,184800,31539745,4735,4735,4735,4735,0
20241007,184700,31539745,4735,4735,4735,4735,0
20241007,184600,31539745,4735,4735,4735,4735,0
20241007,184500,31539745,4735,4735,4735,4735,0
20241007,184400,31539745,4735,4735,4735,4735,0
20241007,184300,31539745,4735,4735,4735,4735,0
20241007,184200,31539745,4735,4735,4735,4735,0
20241007,184100,31539745,4735,4735,4735,4735,0
20241007,184000,31539745,4735,4735,4735,4735,0
20241007,183900,31539745,4735,4735,4735,4735,0
20241007,183800,31539745,4735,4735,4735,4735,0
20241007,183700,31539745,4735,4735,4735,4735,0
20241007,183600,31539745,4735,4735,4735,4735,0
20241007,183500,31539745,4735,4735,4735,4735,0
20241007,183400,31539745,4735,4735,4735,4735,0
20241007,183300,31539745,4735,4735,4735,4735,0
20241007,183200,31539745,4735,4735,4735,4735,0
20241007,183100,31539745,4735,4735,4735,4735,0
20241007,183000,31539745,4735,4735,4735,4735,0
20241007,182900,31539745,4735,4735,4735,4735,0
20241007,182800,31539745,4735,4735,4735,4735,0
20241007,182700,31539745,4735,4735,4735,4735,0
20241007,182600,31539745,4735,4735,4735,4735,0
20241007,182500,31539745,4735,4735,4735,4735,0
20241007,182400,31539745,4735,4735,4735,4735,0
20241007,182300,31539745,4735,4735,4735,4735,0
20241007,182200,31539745,4735,4735,4735,4735,0
20241007,182100,31539745,4735,4735,4735,4735,0
20241007,182000,31539745,4735,4735,4735,4735,202
20241007,181900,31539745,4735,4735,4735,4735,0
20241007,181800,31539745,4735,4735,4735,4735,0
20241007,181700,31539745,4735,4735,4735,4735,0
20241007,181600,31539745,4735,4735,4735,4735,0
20241007,181500,31539745,4735,4735,4735,4735,0
20241007,181400,31539745,4735,4735,4735,4735,0
20241007,181300,31539745,4735,4735,4735,4735,0
20241007,181200,31539745,4735,4735,4735,4735,0
20241007,181100,31539745,4735,4735,4735,4735,0
20241007,181000,31539745,4735,4735,4735,4735,0
20241007,180900,31539745,4735,4735,4735,4735,0
20241007,180800,31539745,4735,4735,4735,4735,0
20241007,180700,31539745,4735,4735,4735,4735,0
20241007,180600,31539745,4735,4735,4735,4735,0
20241007,180500,31539745,4735,4735,4735,4735,0
20241007,180400,31539745,4735,4735,4735,4735,0
20241007,180300,31539745,4735,4735,4735,4735,0
20241007,180200,31539745,4735,4735,4735,4735,0
20241007,180100,31539745,4735,4735,4735,4735,0
20241007,180000,31539745,4735,4735,4735,4735,0
20241007,175900,31539745,4735,4735,4735,4735,0
20241007,175800,31539745,4735,4735,4735,4735,0
20241007,175700,31539745,4735,4735,4735,4735,0
20241007,175600,31539745,4735,4735,4735,4735,0
20241007,175500,31539745,4735,4735,4735,4735,0
20241007,175400,31539745,4735,4735,4735,4735,0
20241007,175300,31539745,4735,4735,4735,4735,0
20241007,175200,31539745,4735,4735,4735,4735,0
20241007,175100,31539745,4735,4735,4735,4735,0
20241007,175000,31539745,4735,4735,4735,4735,202
20241007,174900,31539745,4735,4735,4735,4735,0
20241007,174800,31539745,4735,4735,4735,4735,0
20241007,174700,31539745,4735,4735,4735,4735,0
20241007,174600,31539745,4735,4735,4735,4735,0
20241007,174500,31539745,4735,4735,4735,4735,0
20241007,174400,31539745,4735,4735,4735,4735,0
20241007,174300,31539745,4735,4735,4735,4735,0
20241007,174200,31539745,4735,4735,4735,4735,0
20241007,174100,31539745,4735,4735,4735,4735,0
20241007,174000,31539745,4735,4735,4735,4735,0
20241007,173900,31539745,4735,4735,4735,4735,0
20241007,173800,31539745,4735,4735,4735,4735,0
20241007,173700,31539745,4735,4735,4735,4735,0
20241007,173600,31539745,4735,4735,4735,4735,0
20241007,173500,31539745,4735,4735,4735,4735,0
20241007,173400,31539745,4735,4735,4735,4735,0
20241007,173300,31539745,4735,4735,4735,4735,0
20241007,173200,31539745,4735,4735,4735,4735,0
20241007,173100,31539745,4735,4735,4735,4735,0
20241007,173000,31539745,4735,4735,4735,4735,0
20241007,172900,31539745,4735,4735,4735,4735,0
20241007,172800,31539745,4735,4735,4735,4735,0
20241007,172700,31539745,4735,4735,4735,4735,0
20241007,172600,31539745,4735,4735,4735,4735,0
20241007,172500,31539745,4735,4735,4735,4735,0
20241007,172400,31539745,4735,4735,4735,4735,0
20241007,172300,31539745,4735,4735,4735,4735,0
20241007,172200,31539745,4735,4735,4735,4735,0
20241007,172100,31539745,4735,4735,4735,4735,0
20241007,172000,31539745,4735,4735,4735,4735,202
20241007,171900,31539745,4735,4735,4735,4735,0
20241007,171800,31539745,4735,4735,4735,4735,0
20241007,171700,31539745,4735,4735,4735,4735,0
20241007,171600,31539745,4735,4735,4735,4735,0
20241007,171500,31539745,4735,4735,4735,4735,0
20241007,171400,31539745,4735,4735,4735,4735,0
20241007,171300,31539745,4735,4735,4735,4735,0
20241007,171200,31539745,4735,4735,4735,4735,0
20241007,171100,31539745,4735,4735,4735,4735,0
20241007,171000,31539745,4735,4735,4735,4735,0
20241007,170900,31539745,4735,4735,4735,4735,0
20241007,170800,31539745,4735,4735,4735,4735,0
20241007,170700,31539745,4735,4735,4735,4735,0
20241007,170600,31539745,4735,4735,4735,4735,0
20241007,170500,31539745,4735,4735,4735,4735,0
20241007,170400,31539745,4735,4735,4735,4735,0
20241007,170300,31539745,4735,4735,4735,4735,0
20241007,170200,31539745,4735,4735,4735,4735,0
20241007,170100,31539745,4735,4735,4735,4735,0
20241007,170000,31539745,4735,4735,4735,4735,0
20241007,165900,31539745,4735,4735,4735,4735,0
20241007,165800,31539745,4735,4735,4735,4735,0
20241007,165700,31539745,4735,4735,4735,4735,0
20241007,165600,31539745,4735,4735,4735,4735,0
20241007,165500,31539745,4735,4735,4735,4735,0
20241007,165400,31539745,4735,4735,4735,4735,0
20241007,165300,31539745,4735,4735,4735,4735,0
20241007,165200,31539745,4735,4735,4735,4735,0
20241007,165100,31539745,4735,4735,4735,4735,0
20241007,165000,31539745,4735,4735,4735,4735,202
20241007,164900,31539745,4735,4735,4735,4735,0
20241007,164800,31539745,4735,4735,4735,4735,0
20241007,164700,31539745,4735,4735,4735,4735,0
20241007,164600,31539745,4735,4735,4735,4735,0
20241007,164500,31539745,4735,4735,4735,4735,0
20241007,164400,31539745,4735,4735,4735,4735,0
20241007,164300,31539745,4735,4735,4735,4735,0
20241007,164200,31539745,4735,4735,4735,4735,0
20241007,164100,31539745,4735,4735,4735,4735,0
20241007,164000,31539745,4735,4735,4735,4735,0
20241007,163900,31539745,4735,4735,4735,4735,0
20241007,163800,31539745,4735,4735,4735,4735,0
20241007,163700,31539745,4735,4735,4735,4735,0
20241007,163600,31539745,4735,4735,4735,4735,0
20241007,163500,31539745,4735,4735,4735,4735,0
20241007,163400,31539745,4735,4735,4735,4735,0
20241007,163300,31539745,4735,4735,4735,4735,0
20241007,163200,31539745,4735,4735,4735,4735,0
20241007,163100,31539745,4735,4735,4735,4735,0
20241007,163000,31539745,4735,4735,4735,4735,0
20241007,162900,31539745,4735,4735,4735,4735,0
20241007,162800,31539745,4735,4735,4735,4735,0
20241007,162700,31539745,4735,4735,4735,4735,0
20241007,162600,31539745,4735,4735,4735,4735,0
20241007,162500,31539745,4735,4735,4735,4735,0
20241007,162400,31539745,4735,4735,4735,4735,0
20241007,162300,31539745,4735,4735,4735,4735,0
20241007,162200,31539745,4735,4735,4735,4735,0
20241007,162100,31539745,4735,4735,4735,4735,0
20241007,162000,31539745,4735,4735,4735,4735,202
20241007,161900,31539745,4735,4735,4735,4735,0
20241007,161800,31539745,4735,4735,4735,4735,0
20241007,161700,31539745,4735,4735,4735,4735,0
20241007,161600,31539745,4735,4735,4735,4735,0
20241007,161500,31539745,4735,4735,4735,4735,0
20241007,161400,31539745,4735,4735,4735,4735,0
20241007,161300,31539745,4735,4735,4735,4735,0
20241007,161200,31539745,4735,4735,4735,4735,0
20241007,161100,31539745,4735,4735,4735,4735,0
20241007,161000,31539745,4735,4735,4735,4735,0
20241007,160900,31539745,4735,4735,4735,4735,0
20241007,160800,31539745,4735,4735,4735,4735,0
20241007,160700,31539745,4735,4735,4735,4735,0
20241007,160600,31539745,4735,4735,4735,4735,0
20241007,160500,31539745,4735,4735,4735,4735,0
20241007,160400,31539745,4735,4735,4735,4735,0
20241007,160300,31539745,4735,4735,4735,4735,0
20241007,160200,31539745,4735,4735,4735,4735,0
20241007,160100,31539745,4735,4735,4735,4735,0
20241007,160000,31539745,4735,4735,4735,4735,0
20241007,155900,31539745,4735,4735,4735,4735,0
20241007,155800,31539745,4735,4735,4735,4735,0
20241007,155700,31539745,4735,4735,4735,4735,0
20241007,155600,31539745,4735,4735,4735,4735,0
20241007,155500,31539745,4735,4735,4735,4735,0
20241007,155400,31539745,4735,4735,4735,4735,0
20241007,155300,31539745,4735,4735,4735,4735,0
20241007,155200,31539745,4735,4735,4735,4735,0
20241007,155100,31539745,4735,4735,4735,4735,0
20241007,155000,31539745,4735,4735,4735,4735,202
20241007,154900,31539745,4735,4735,4735,4735,0
20241007,154800,31539745,4735,4735,4735,4735,0
20241007,154700,31539745,4735,4735,4735,4735,0
20241007,154600,31539745,4735,4735,4735,4735,0
20241007,154500,31539745,4735,4735,4735,4735,0
20241007,154400,31539745,4735,4735,4735,4735,0
20241007,154300,31539745,4735,4735,4735,4735,0
20241007,154200,31539745,4735,4735,4735,4735,0
20241007,154100,31539745,4735,4735,4735,4735,0
20241007,154000,31539745,4735,4735,4735,4735,0
20241007,153900,31539745,4735,4735,4735,4735,0
20241007,153800,31539745,4735,4735,4735,4735,0
20241007,153700,31539745,4735,4735,4735,4735,0
20241007,153600,31539745,4735,4735,4735,4735,0
20241007,153500,31539745,4735,4735,4735,4735,0
20241007,153400,31539745,4735,4735,4735,4735,0
20241007,153300,31539745,4735,4735,4735,4735,0
20241007,153200,31539745,4735,4735,4735,4735,0
20241007,153100,31539745,4735,4735,4735,4735,0
20241007,153000,31539745,4735,4735,4735,4735,202
20241007,152900,30583275,4735,4735,4735,4735,0
20241007,152800,30583275,4735,4735,4735,4735,0
20241007,152700,30583275,4735,4735,4735,4735,0
20241007,152600,30583275,4735,4735,4735,4735,0
20241007,152500,30583275,4735,4735,4735,4735,0
20241007,152400,30583275,4735,4735,4735,4735,0
20241007,152300,30583275,4735,4735,4735,4735,0
20241007,152200,30583275,4735,4735,4735,4735,0
20241007,152100,30583275,4735,4735,4735,4735,0
20241007,152000,30583275,4735,4735,4735,4735,0
20241007,151900,30583275,4735,4730,4735,4730,9
20241007,151800,30540680,4730,4730,4730,4730,1
20241007,151700,30535950,4735,4735,4735,4735,0
20241007,151600,30535950,4735,4735,4735,4735,10
20241007,151500,30488600,4735,4735,4735,4735,0
20241007,151400,30488600,4735,4735,4735,4735,0
20241007,151300,30488600,4735,4735,4735,4735,0
20241007,151200,30488600,4735,4735,4735,4735,0
20241007,151100,30488600,4735,4735,4735,4735,0
20241007,151000,30488600,4735,4730,4735,4730,2
20241007,150900,30479135,4730,4730,4730,4730,0
20241007,150800,30479135,4730,4730,4730,4730,6
20241007,150700,30450755,4730,4730,4730,4730,0
20241007,150600,30450755,4730,4730,4730,4730,0
20241007,150500,30450755,4730,4730,4730,4730,0
20241007,150400,30450755,4730,4730,4730,4730,1
20241007,150300,30446025,4730,4730,4730,4730,0
20241007,150200,30446025,4730,4730,4730,4730,0
20241007,150100,30446025,4730,4730,4730,4730,0
20241007,150000,30446025,4730,4730,4730,4730,2
20241007,145900,30436565,4730,4730,4730,4730,0
20241007,145800,30436565,4730,4730,4730,4730,9
20241007,145700,30393995,4730,4730,4730,4730,2
20241007,145600,30384535,4730,4730,4730,4730,0
20241007,145500,30384535,4730,4730,4730,4730,0
20241007,145400,30384535,4730,4730,4730,4730,0
20241007,145300,30384535,4730,4730,4730,4730,0
20241007,145200,30384535,4730,4730,4730,4730,0
20241007,145100,30384535,4730,4730,4730,4730,0
20241007,145000,30384535,4730,4730,4730,4730,0
20241007,144900,30384535,4730,4730,4730,4730,0
20241007,144800,30384535,4730,4730,4730,4730,0
20241007,144700,30384535,4730,4730,4730,4730,3
20241007,144600,30370345,4730,4730,4730,4730,0
20241007,144500,30370345,4730,4730,4730,4730,0
20241007,144400,30370345,4730,4730,4730,4730,0
20241007,144300,30370345,4730,4730,4730,4730,0
20241007,144200,30370345,4730,4730,4730,4730,0
20241007,144100,30370345,4730,4730,4730,4730,0
20241007,144000,30370345,4730,4730,4730,4730,0
20241007,143900,30370345,4730,4730,4730,4730,0
20241007,143800,30370345,4730,4730,4730,4730,0
20241007,143700,30370345,4730,4730,4730,4730,7
20241007,143600,30337235,4730,4730,4730,4730,0
20241007,143500,30337235,4730,4730,4730,4730,0
20241007,143400,30337235,4730,4730,4730,4730,2
20241007,143300,30327775,4735,4735,4735,4735,0
20241007,143200,30327775,4735,4735,4735,4735,0
20241007,143100,30327775,4735,4735,4735,4735,0
20241007,143000,30327775,4735,4735,4735,4735,0
20241007,142900,30327775,4735,4735,4735,4735,5
20241007,142800,30304100,4735,4735,4735,4735,0
20241007,142700,30304100,4735,4735,4735,4735,1
20241007,142600,30299365,4735,4735,4735,4735,0
20241007,142500,30299365,4735,4735,4735,4735,21
20241007,142400,30199930,4735,4735,4735,4735,0
20241007,142300,30199930,4735,4735,4735,4735,0
20241007,142200,30199930,4735,4735,4735,4735,0
20241007,142100,30199930,4735,4735,4735,4735,0
20241007,142000,30199930,4735,4735,4735,4735,57
20241007,141900,29930035,4740,4740,4740,4740,0
20241007,141800,29930035,4740,4740,4740,4740,0
20241007,141700,29930035,4740,4740,4740,4740,0
20241007,141600,29930035,4740,4740,4740,4740,0
20241007,141500,29930035,4740,4740,4740,4740,0
20241007,141400,29930035,4740,4740,4740,4740,0
20241007,141300,29930035,4740,4740,4740,4740,0
20241007,141200,29930035,4740,4740,4740,4740,0
20241007,141100,29930035,4740,4740,4740,4740,0
20241007,141000,29930035,4740,4740,4740,4740,10
20241007,140900,29882635,4740,4740,4740,4740,0
20241007,140800,29882635,4740,4740,4740,4740,0
20241007,140700,29882635,4740,4740,4740,4740,0
20241007,140600,29882635,4740,4740,4740,4740,0
20241007,140500,29882635,4740,4740,4740,4740,0
20241007,140400,29882635,4740,4740,4740,4740,0
20241007,140300,29882635,4740,4740,4740,4740,0
20241007,140200,29882635,4740,4740,4740,4740,0
20241007,140100,29882635,4740,4740,4740,4740,0
20241007,140000,29882635,4740,4740,4740,4740,0
20241007,135900,29882635,4740,4740,4740,4740,0
20241007,135800,29882635,4740,4740,4740,4740,0
20241007,135700,29882635,4740,4740,4740,4740,0
20241007,135600,29882635,4740,4740,4740,4740,0
20241007,135500,29882635,4740,4740,4740,4740,0
20241007,135400,29882635,4740,4740,4740,4740,0
20241007,135300,29882635,4740,4740,4740,4740,0
20241007,135200,29882635,4740,4740,4740,4740,0
20241007,135100,29882635,4740,4740,4740,4740,0
20241007,135000,29882635,4740,4740,4740,4740,0
20241007,134900,29882635,4740,4740,4740,4740,0
20241007,134800,29882635,4740,4740,4740,4740,0
20241007,134700,29882635,4740,4740,4740,4740,0
20241007,134600,29882635,4740,4740,4740,4740,0
20241007,134500,29882635,4740,4740,4740,4740,0
20241007,134400,29882635,4740,4740,4740,4740,0
20241007,134300,29882635,4740,4740,4740,4740,0
20241007,134200,29882635,4740,4740,4740,4740,1
20241007,134100,29877895,4730,4730,4730,4730,0
20241007,134000,29877895,4730,4730,4730,4730,0
20241007,133900,29877895,4730,4730,4730,4730,0
20241007,133800,29877895,4730,4730,4730,4730,0
20241007,133700,29877895,4730,4730,4730,4730,0
20241007,133600,29877895,4730,4730,4730,4730,0
20241007,133500,29877895,4730,4730,4730,4730,0
20241007,133400,29877895,4730,4730,4730,4730,0
20241007,133300,29877895,4730,4735,4735,4730,6
20241007,133200,29849495,4740,4740,4740,4740,1
20241007,133100,29844755,4740,4740,4740,4740,0
20241007,133000,29844755,4740,4740,4740,4740,0
20241007,132900,29844755,4740,4740,4740,4740,0
20241007,132800,29844755,4740,4740,4740,4740,1
20241007,132700,29840015,4735,4735,4735,4735,0
20241007,132600,29840015,4735,4735,4735,4735,0
20241007,132500,29840015,4735,4735,4735,4735,0
20241007,132400,29840015,4735,4735,4735,4735,0
20241007,132300,29840015,4735,4735,4735,4735,0
20241007,132200,29840015,4735,4735,4735,4735,0
20241007,132100,29840015,4735,4735,4735,4735,0
20241007,132000,29840015,4735,4735,4735,4735,0
20241007,131900,29840015,4735,4735,4735,4735,0
20241007,131800,29840015,4735,4735,4735,4735,10
20241007,131700,29792665,4740,4740,4740,4740,0
20241007,131600,29792665,4740,4740,4740,4740,0
20241007,131500,29792665,4740,4740,4740,4740,0
20241007,131400,29792665,4740,4740,4740,4740,0
20241007,131300,29792665,4740,4740,4740,4740,0
20241007,131200,29792665,4740,4740,4740,4740,0
20241007,131100,29792665,4740,4740,4740,4740,0
20241007,131000,29792665,4740,4740,4740,4740,0
20241007,130900,29792665,4740,4740,4740,4740,0
20241007,130800,29792665,4740,4740,4740,4740,0
20241007,130700,29792665,4740,4740,4740,4740,0
20241007,130600,29792665,4740,4740,4740,4740,0
20241007,130500,29792665,4740,4740,4740,4740,0
20241007,130400,29792665,4740,4740,4740,4740,0
20241007,130300,29792665,4740,4740,4740,4740,1
20241007,130200,29787925,4745,4740,4745,4740,17
20241007,130100,29707270,4740,4740,4740,4740,0
20241007,130000,29707270,4740,4740,4740,4740,0
20241007,125900,29707270,4740,4740,4740,4740,0
20241007,125800,29707270,4740,4740,4740,4740,0
20241007,125700,29707270,4740,4740,4740,4740,0
20241007,125600,29707270,4740,4740,4740,4740,0
20241007,125500,29707270,4740,4740,4740,4740,0
20241007,125400,29707270,4740,4740,4740,4740,4
20241007,125300,29688310,4735,4735,4735,4735,0
20241007,125200,29688310,4735,4735,4735,4735,0
20241007,125100,29688310,4735,4735,4735,4735,0
20241007,125000,29688310,4735,4735,4735,4735,0
20241007,124900,29688310,4735,4735,4735,4735,0
20241007,124800,29688310,4735,4735,4735,4735,0
20241007,124700,29688310,4735,4735,4735,4735,0
20241007,124600,29688310,4735,4735,4735,4735,0
20241007,124500,29688310,4735,4735,4735,4735,0
20241007,124400,29688310,4735,4735,4735,4735,0
20241007,124300,29688310,4735,4735,4735,4735,0
20241007,124200,29688310,4735,4735,4735,4735,194
20241007,124100,28769720,4735,4735,4735,4735,0
20241007,124000,28769720,4735,4735,4735,4735,200
20241007,123900,27822720,4735,4735,4735,4735,0
20241007,123800,27822720,4735,4735,4735,4735,0
20241007,123700,27822720,4735,4735,4735,4735,0
20241007,123600,27822720,4735,4735,4735,4735,0
20241007,123500,27822720,4735,4735,4735,4735,0
20241007,123400,27822720,4735,4735,4735,4735,0
20241007,123300,27822720,4735,4735,4735,4735,0
20241007,123200,27822720,4735,4735,4735,4735,0
20241007,123100,27822720,4735,4735,4735,4735,0
20241007,123000,27822720,4735,4735,4735,4735,0
20241007,122900,27822720,4735,4735,4735,4735,0
20241007,122800,27822720,4735,4735,4735,4735,0
20241007,122700,27822720,4735,4735,4735,4735,20
20241007,122600,27728020,4730,4730,4730,4730,0
20241007,122500,27728020,4730,4730,4730,4730,0
20241007,122400,27728020,4730,4730,4730,4730,0
20241007,122300,27728020,4730,4730,4730,4730,0
20241007,122200,27728020,4730,4730,4730,4730,0
20241007,122100,27728020,4730,4730,4730,4730,0
20241007,122000,27728020,4730,4730,4730,4730,0
20241007,121900,27728020,4730,4730,4730,4730,0
20241007,121800,27728020,4730,4730,4730,4730,0
20241007,121700,27728020,4730,4730,4730,4730,0
20241007,121600,27728020,4730,4730,4730,4730,0
20241007,121500,27728020,4730,4730,4730,4730,0
20241007,121400,27728020,4730,4730,4730,4730,0
20241007,121300,27728020,4730,4730,4730,4730,0
20241007,121200,27728020,4730,4730,4730,4730,0
20241007,121100,27728020,4730,4730,4730,4730,0
20241007,121000,27728020,4730,4730,4730,4730,0
20241007,120900,27728020,4730,4730,4730,4730,0
20241007,120800,27728020,4730,4730,4730,4730,0
20241007,120700,27728020,4730,4730,4730,4730,0
20241007,120600,27728020,4730,4730,4730,4730,0
20241007,120500,27728020,4730,4730,4730,4730,0
20241007,120400,27728020,4730,4730,4730,4730,0
20241007,120300,27728020,4730,4730,4730,4730,0
20241007,120200,27728020,4730,4730,4730,4730,216
20241007,120100,26706340,4730,4730,4730,4730,0
20241007,120000,26706340,4730,4730,4730,4730,0
20241007,115900,26706340,4730,4730,4730,4730,0
20241007,115800,26706340,4730,4730,4730,4730,0
20241007,115700,26706340,4730,4730,4730,4730,0
20241007,115600,26706340,4730,4730,4730,4730,0
20241007,115500,26706340,4730,4730,4730,4730,0
20241007,115400,26706340,4730,4730,4730,4730,0
20241007,115300,26706340,4730,4730,4730,4730,0
20241007,115200,26706340,4730,4730,4730,4730,3
20241007,115100,26692150,4730,4730,4730,4730,5
20241007,115000,26668500,4735,4735,4735,4735,0
20241007,114900,26668500,4735,4735,4735,4735,0
20241007,114800,26668500,4735,4735,4735,4735,0
20241007,114700,26668500,4735,4735,4735,4735,0
20241007,114600,26668500,4735,4735,4735,4735,0
20241007,114500,26668500,4735,4735,4735,4735,0
20241007,114400,26668500,4735,4735,4735,4735,0
20241007,114300,26668500,4735,4735,4735,4735,0
20241007,114200,26668500,4735,4735,4735,4735,0
20241007,114100,26668500,4735,4735,4735,4735,0
20241007,114000,26668500,4735,4735,4735,4735,0
20241007,113900,26668500,4735,4735,4735,4735,0
20241007,113800,26668500,4735,4735,4735,4735,20
20241007,113700,26573800,4735,4735,4735,4735,50
20241007,113600,26337050,4735,4735,4735,4735,0
20241007,113500,26337050,4735,4735,4735,4735,0
20241007,113400,26337050,4735,4735,4735,4735,0
20241007,113300,26337050,4735,4735,4735,4735,0
20241007,113200,26337050,4735,4735,4735,4735,0
20241007,113100,26337050,4735,4735,4735,4735,0
20241007,113000,26337050,4735,4735,4735,4735,0
20241007,112900,26337050,4735,4735,4735,4735,105
20241007,112800,25839875,4735,4735,4735,4735,0
20241007,112700,25839875,4735,4735,4735,4735,0
20241007,112600,25839875,4735,4735,4735,4735,0
20241007,112500,25839875,4735,4735,4735,4735,0
20241007,112400,25839875,4735,4735,4735,4735,0
20241007,112300,25839875,4735,4735,4735,4735,30
20241007,112200,25697825,4735,4735,4735,4735,0
20241007,112100,25697825,4735,4735,4735,4735,0
20241007,112000,25697825,4735,4735,4735,4735,0
20241007,111900,25697825,4735,4735,4735,4735,0
20241007,111800,25697825,4735,4735,4735,4735,0
20241007,111700,25697825,4735,4735,4735,4735,0
20241007,111600,25697825,4735,4735,4735,4735,0
20241007,111500,25697825,4735,4735,4735,4735,0
20241007,111400,25697825,4735,4735,4735,4735,0
20241007,111300,25697825,4735,4735,4735,4735,0
20241007,111200,25697825,4735,4735,4735,4735,1
20241007,111100,25693090,4735,4735,4735,4735,0
20241007,111000,25693090,4735,4735,4735,4735,1
20241007,110900,25688355,4735,4735,4735,4735,1
20241007,110800,25683620,4735,4735,4735,4735,0
20241007,110700,25683620,4735,4735,4735,4735,0
20241007,110600,25683620,4735,4735,4735,4735,0
20241007,110500,25683620,4735,4735,4735,4735,1
20241007,110400,25678885,4735,4735,4735,4730,3
20241007,110300,25664685,4730,4730,4730,4730,299
20241007,110200,24250415,4730,4730,4730,4730,0
20241007,110100,24250415,4730,4730,4730,4730,0
20241007,110000,24250415,4730,4730,4730,4730,0
20241007,105900,24250415,4730,4730,4730,4730,0
20241007,105800,24250415,4730,4730,4730,4730,484
20241007,105700,21961095,4730,4730,4730,4730,0
20241007,105600,21961095,4730,4730,4730,4730,0
20241007,105500,21961095,4730,4730,4730,4730,0
20241007,105400,21961095,4730,4730,4730,4730,0
20241007,105300,21961095,4730,4730,4730,4730,0
20241007,105200,21961095,4730,4730,4730,4730,1
20241007,105100,21956365,4720,4720,4720,4720,0
20241007,105000,21956365,4720,4720,4720,4720,0
20241007,104900,21956365,4720,4720,4720,4720,0
20241007,104800,21956365,4720,4720,4720,4720,2
20241007,104700,21946925,4720,4720,4720,4720,0
20241007,104600,21946925,4720,4720,4720,4720,0
20241007,104500,21946925,4720,4720,4720,4720,0
20241007,104400,21946925,4720,4720,4720,4720,0
20241007,104300,21946925,4720,4720,4720,4720,50
20241007,104200,21710925,4720,4720,4720,4720,0
20241007,104100,21710925,4720,4720,4720,4720,0
20241007,104000,21710925,4720,4720,4720,4720,0
20241007,103900,21710925,4720,4720,4720,4720,0
20241007,103800,21710925,4720,4720,4720,4720,0
20241007,103700,21710925,4720,4720,4720,4720,0
20241007,103600,21710925,4720,4720,4720,4720,0
20241007,103500,21710925,4720,4725,4725,4720,33
20241007,103400,21555120,4725,4725,4725,4725,0
20241007,103300,21555120,4725,4725,4725,4725,0
20241007,103200,21555120,4725,4725,4725,4725,0
20241007,103100,21555120,4725,4725,4725,4725,0
20241007,103000,21555120,4725,4725,4725,4725,209
20241007,102900,20567595,4725,4725,4725,4725,0
20241007,102800,20567595,4725,4725,4725,4725,18
20241007,102700,20482545,4725,4725,4725,4725,0
20241007,102600,20482545,4725,4725,4725,4725,0
20241007,102500,20482545,4725,4725,4725,4725,0
20241007,102400,20482545,4725,4725,4725,4725,204
20241007,102300,19518645,4725,4725,4725,4725,0
20241007,102200,19518645,4725,4725,4725,4725,0
20241007,102100,19518645,4725,4725,4725,4725,371
20241007,102000,17765670,4730,4730,4730,4730,0
20241007,101900,17765670,4730,4730,4730,4730,0
20241007,101800,17765670,4730,4730,4730,4730,0
20241007,101700,17765670,4730,4730,4730,4730,0
20241007,101600,17765670,4730,4730,4730,4730,0
20241007,101500,17765670,4730,4730,4730,4730,10
20241007,101400,17718370,4730,4730,4730,4730,0
20241007,101300,17718370,4730,4730,4730,4730,0
20241007,101200,17718370,4730,4730,4730,4730,0
20241007,101100,17718370,4730,4730,4730,4730,0
20241007,101000,17718370,4730,4730,4730,4730,0
20241007,100900,17718370,4730,4730,4730,4730,0
20241007,100800,17718370,4730,4730,4730,4730,0
20241007,100700,17718370,4730,4730,4730,4730,0
20241007,100600,17718370,4730,4730,4730,4730,0
20241007,100500,17718370,4730,4730,4730,4730,0
20241007,100400,17718370,4730,4730,4730,4730,0
20241007,100300,17718370,4730,4730,4730,4730,1
20241007,100200,17713640,4725,4730,4730,4725,890
20241007,100100,13508055,4725,4725,4725,4725,129
20241007,100000,12898530,4725,4725,4725,4725,0
20241007,095900,12898530,4725,4725,4725,4725,0
20241007,095800,12898530,4725,4725,4725,4725,0
20241007,095700,12898530,4725,4725,4725,4725,0
20241007,095600,12898530,4725,4725,4725,4725,0
20241007,095500,12898530,4725,4725,4725,4725,0
20241007,095400,12898530,4725,4725,4725,4725,0
20241007,095300,12898530,4725,4725,4725,4725,97
20241007,095200,12440205,4725,4725,4725,4725,10
20241007,095100,12392955,4720,4720,4720,4720,0
20241007,095000,12392955,4720,4720,4720,4720,0
20241007,094900,12392955,4720,4720,4720,4720,0
20241007,094800,12392955,4720,4720,4720,4720,181
20241007,094700,11538635,4720,4715,4720,4715,145
20241007,094600,10854245,4705,4715,4720,4705,8
20241007,094500,10816540,4705,4715,4720,4705,14
20241007,094400,10750525,4705,4705,4705,4705,8
20241007,094300,10712885,4715,4715,4715,4715,0
20241007,094200,10712885,4715,4715,4715,4715,0
20241007,094100,10712885,4715,4715,4715,4715,1
20241007,094000,10708170,4710,4710,4710,4710,0
20241007,093900,10708170,4710,4715,4715,4710,2
20241007,093800,10698745,4725,4735,4735,4725,2
20241007,093700,10689285,4735,4735,4735,4735,0
20241007,093600,10689285,4735,4735,4735,4735,0
20241007,093500,10689285,4735,4735,4735,4735,10
20241007,093400,10641935,4735,4735,4735,4735,100
20241007,093300,10168435,4735,4735,4735,4735,0
20241007,093200,10168435,4735,4735,4735,4735,0
20241007,093100,10168435,4735,4740,4740,4735,354
20241007,093000,8490500,4740,4735,4740,4735,401
20241007,092900,6589810,4735,4740,4740,4710,103
20241007,092800,6102065,4700,4700,4700,4700,2
20241007,092700,6092665,4700,4735,4735,4695,28
20241007,092600,5960545,4735,4735,4735,4695,12
20241007,092500,5904005,4695,4690,4735,4690,6
20241007,092400,5875810,4690,4690,4690,4690,620
20241007,092300,2968010,4690,4695,4695,4690,181
20241007,092200,2119045,4690,4690,4690,4690,0
20241007,092100,2119045,4690,4735,4735,4690,17
20241007,092000,2038640,4690,4690,4690,4690,3
20241007,091900,2024570,4690,4690,4690,4690,2
20241007,091800,2015190,4695,4700,4740,4695,3
20241007,091700,2001055,4695,4690,4740,4690,9
20241007,091600,1958730,4690,4680,4700,4680,20
20241007,091500,1864820,4660,4660,4660,4660,0
20241007,091400,1864820,4660,4660,4660,4660,26
20241007,091300,1743660,4690,4695,4695,4690,106
20241007,091200,1246490,4700,4700,4700,4700,0
20241007,091100,1246490,4700,4700,4700,4700,42
20241007,091000,1049090,4700,4700,4700,4700,21
20241007,090900,950390,4700,4700,4700,4700,0
20241007,090800,950390,4700,4700,4700,4700,0
20241007,090700,950390,4700,4700,4700,4700,0
20241007,090600,950390,4700,4705,4705,4700,32
20241007,090500,799850,4705,4705,4705,4705,0
20241007,090400,799850,4705,4705,4705,4705,4
20241007,090300,781030,4705,4705,4705,4705,151
20241007,090200,70575,4705,4705,4705,4705,0
20241007,090100,70575,4705,4705,4705,4705,0
20241007,090000,70575,4705,4705,4705,4705,15