KissMeData/290270/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212500,8317260,3785,3785,3785,3785,46
20241007,212400,8317260,3785,3785,3785,3785,0
20241007,212300,8317260,3785,3785,3785,3785,0
20241007,212200,8317260,3785,3785,3785,3785,0
20241007,212100,8317260,3785,3785,3785,3785,0
20241007,212000,8317260,3785,3785,3785,3785,0
20241007,211900,8317260,3785,3785,3785,3785,0
20241007,211800,8317260,3785,3785,3785,3785,0
20241007,211700,8317260,3785,3785,3785,3785,0
20241007,211600,8317260,3785,3785,3785,3785,0
20241007,211500,8317260,3785,3785,3785,3785,0
20241007,211400,8317260,3785,3785,3785,3785,0
20241007,211300,8317260,3785,3785,3785,3785,0
20241007,211200,8317260,3785,3785,3785,3785,0
20241007,211100,8317260,3785,3785,3785,3785,0
20241007,211000,8317260,3785,3785,3785,3785,0
20241007,210900,8317260,3785,3785,3785,3785,0
20241007,210800,8317260,3785,3785,3785,3785,0
20241007,210700,8317260,3785,3785,3785,3785,0
20241007,210600,8317260,3785,3785,3785,3785,0
20241007,210500,8317260,3785,3785,3785,3785,0
20241007,210400,8317260,3785,3785,3785,3785,0
20241007,210300,8317260,3785,3785,3785,3785,0
20241007,210200,8317260,3785,3785,3785,3785,0
20241007,210100,8317260,3785,3785,3785,3785,0
20241007,210000,8317260,3785,3785,3785,3785,0
20241007,205900,8317260,3785,3785,3785,3785,0
20241007,205800,8317260,3785,3785,3785,3785,0
20241007,205700,8317260,3785,3785,3785,3785,0
20241007,205600,8317260,3785,3785,3785,3785,0
20241007,205500,8317260,3785,3785,3785,3785,46
20241007,205400,8317260,3785,3785,3785,3785,0
20241007,205300,8317260,3785,3785,3785,3785,0
20241007,205200,8317260,3785,3785,3785,3785,0
20241007,205100,8317260,3785,3785,3785,3785,0
20241007,205000,8317260,3785,3785,3785,3785,0
20241007,204900,8317260,3785,3785,3785,3785,0
20241007,204800,8317260,3785,3785,3785,3785,0
20241007,204700,8317260,3785,3785,3785,3785,0
20241007,204600,8317260,3785,3785,3785,3785,0
20241007,204500,8317260,3785,3785,3785,3785,0
20241007,204400,8317260,3785,3785,3785,3785,0
20241007,204300,8317260,3785,3785,3785,3785,0
20241007,204200,8317260,3785,3785,3785,3785,0
20241007,204100,8317260,3785,3785,3785,3785,0
20241007,204000,8317260,3785,3785,3785,3785,0
20241007,203900,8317260,3785,3785,3785,3785,0
20241007,203800,8317260,3785,3785,3785,3785,0
20241007,203700,8317260,3785,3785,3785,3785,0
20241007,203600,8317260,3785,3785,3785,3785,0
20241007,203500,8317260,3785,3785,3785,3785,0
20241007,203400,8317260,3785,3785,3785,3785,0
20241007,203300,8317260,3785,3785,3785,3785,0
20241007,203200,8317260,3785,3785,3785,3785,0
20241007,203100,8317260,3785,3785,3785,3785,0
20241007,203000,8317260,3785,3785,3785,3785,0
20241007,202900,8317260,3785,3785,3785,3785,0
20241007,202800,8317260,3785,3785,3785,3785,0
20241007,202700,8317260,3785,3785,3785,3785,0
20241007,202600,8317260,3785,3785,3785,3785,0
20241007,202500,8317260,3785,3785,3785,3785,46
20241007,202400,8317260,3785,3785,3785,3785,0
20241007,202300,8317260,3785,3785,3785,3785,0
20241007,202200,8317260,3785,3785,3785,3785,0
20241007,202100,8317260,3785,3785,3785,3785,0
20241007,202000,8317260,3785,3785,3785,3785,0
20241007,201900,8317260,3785,3785,3785,3785,0
20241007,201800,8317260,3785,3785,3785,3785,0
20241007,201700,8317260,3785,3785,3785,3785,0
20241007,201600,8317260,3785,3785,3785,3785,0
20241007,201500,8317260,3785,3785,3785,3785,0
20241007,201400,8317260,3785,3785,3785,3785,0
20241007,201300,8317260,3785,3785,3785,3785,0
20241007,201200,8317260,3785,3785,3785,3785,0
20241007,201100,8317260,3785,3785,3785,3785,0
20241007,201000,8317260,3785,3785,3785,3785,0
20241007,200900,8317260,3785,3785,3785,3785,0
20241007,200800,8317260,3785,3785,3785,3785,0
20241007,200700,8317260,3785,3785,3785,3785,0
20241007,200600,8317260,3785,3785,3785,3785,0
20241007,200500,8317260,3785,3785,3785,3785,0
20241007,200400,8317260,3785,3785,3785,3785,0
20241007,200300,8317260,3785,3785,3785,3785,0
20241007,200200,8317260,3785,3785,3785,3785,0
20241007,200100,8317260,3785,3785,3785,3785,0
20241007,200000,8317260,3785,3785,3785,3785,0
20241007,195900,8317260,3785,3785,3785,3785,0
20241007,195800,8317260,3785,3785,3785,3785,0
20241007,195700,8317260,3785,3785,3785,3785,0
20241007,195600,8317260,3785,3785,3785,3785,0
20241007,195500,8317260,3785,3785,3785,3785,46
20241007,195400,8317260,3785,3785,3785,3785,0
20241007,195300,8317260,3785,3785,3785,3785,0
20241007,195200,8317260,3785,3785,3785,3785,0
20241007,195100,8317260,3785,3785,3785,3785,0
20241007,195000,8317260,3785,3785,3785,3785,0
20241007,194900,8317260,3785,3785,3785,3785,0
20241007,194800,8317260,3785,3785,3785,3785,0
20241007,194700,8317260,3785,3785,3785,3785,0
20241007,194600,8317260,3785,3785,3785,3785,0
20241007,194500,8317260,3785,3785,3785,3785,0
20241007,194400,8317260,3785,3785,3785,3785,0
20241007,194300,8317260,3785,3785,3785,3785,0
20241007,194200,8317260,3785,3785,3785,3785,0
20241007,194100,8317260,3785,3785,3785,3785,0
20241007,194000,8317260,3785,3785,3785,3785,0
20241007,193900,8317260,3785,3785,3785,3785,0
20241007,193800,8317260,3785,3785,3785,3785,0
20241007,193700,8317260,3785,3785,3785,3785,0
20241007,193600,8317260,3785,3785,3785,3785,0
20241007,193500,8317260,3785,3785,3785,3785,0
20241007,193400,8317260,3785,3785,3785,3785,0
20241007,193300,8317260,3785,3785,3785,3785,0
20241007,193200,8317260,3785,3785,3785,3785,0
20241007,193100,8317260,3785,3785,3785,3785,0
20241007,193000,8317260,3785,3785,3785,3785,0
20241007,192900,8317260,3785,3785,3785,3785,0
20241007,192800,8317260,3785,3785,3785,3785,0
20241007,192700,8317260,3785,3785,3785,3785,0
20241007,192600,8317260,3785,3785,3785,3785,0
20241007,192500,8317260,3785,3785,3785,3785,46
20241007,192400,8317260,3785,3785,3785,3785,0
20241007,192300,8317260,3785,3785,3785,3785,0
20241007,192200,8317260,3785,3785,3785,3785,0
20241007,192100,8317260,3785,3785,3785,3785,0
20241007,192000,8317260,3785,3785,3785,3785,0
20241007,191900,8317260,3785,3785,3785,3785,0
20241007,191800,8317260,3785,3785,3785,3785,0
20241007,191700,8317260,3785,3785,3785,3785,0
20241007,191600,8317260,3785,3785,3785,3785,0
20241007,191500,8317260,3785,3785,3785,3785,0
20241007,191400,8317260,3785,3785,3785,3785,0
20241007,191300,8317260,3785,3785,3785,3785,0
20241007,191200,8317260,3785,3785,3785,3785,0
20241007,191100,8317260,3785,3785,3785,3785,0
20241007,191000,8317260,3785,3785,3785,3785,0
20241007,190900,8317260,3785,3785,3785,3785,0
20241007,190800,8317260,3785,3785,3785,3785,0
20241007,190700,8317260,3785,3785,3785,3785,0
20241007,190600,8317260,3785,3785,3785,3785,0
20241007,190500,8317260,3785,3785,3785,3785,0
20241007,190400,8317260,3785,3785,3785,3785,0
20241007,190300,8317260,3785,3785,3785,3785,0
20241007,190200,8317260,3785,3785,3785,3785,0
20241007,190100,8317260,3785,3785,3785,3785,0
20241007,190000,8317260,3785,3785,3785,3785,0
20241007,185900,8317260,3785,3785,3785,3785,0
20241007,185800,8317260,3785,3785,3785,3785,0
20241007,185700,8317260,3785,3785,3785,3785,0
20241007,185600,8317260,3785,3785,3785,3785,0
20241007,185500,8317260,3785,3785,3785,3785,46
20241007,185400,8317260,3785,3785,3785,3785,0
20241007,185300,8317260,3785,3785,3785,3785,0
20241007,185200,8317260,3785,3785,3785,3785,0
20241007,185100,8317260,3785,3785,3785,3785,0
20241007,185000,8317260,3785,3785,3785,3785,0
20241007,184900,8317260,3785,3785,3785,3785,0
20241007,184800,8317260,3785,3785,3785,3785,0
20241007,184700,8317260,3785,3785,3785,3785,0
20241007,184600,8317260,3785,3785,3785,3785,0
20241007,184500,8317260,3785,3785,3785,3785,0
20241007,184400,8317260,3785,3785,3785,3785,0
20241007,184300,8317260,3785,3785,3785,3785,0
20241007,184200,8317260,3785,3785,3785,3785,0
20241007,184100,8317260,3785,3785,3785,3785,0
20241007,184000,8317260,3785,3785,3785,3785,0
20241007,183900,8317260,3785,3785,3785,3785,0
20241007,183800,8317260,3785,3785,3785,3785,0
20241007,183700,8317260,3785,3785,3785,3785,0
20241007,183600,8317260,3785,3785,3785,3785,0
20241007,183500,8317260,3785,3785,3785,3785,0
20241007,183400,8317260,3785,3785,3785,3785,0
20241007,183300,8317260,3785,3785,3785,3785,0
20241007,183200,8317260,3785,3785,3785,3785,0
20241007,183100,8317260,3785,3785,3785,3785,0
20241007,183000,8317260,3785,3785,3785,3785,0
20241007,182900,8317260,3785,3785,3785,3785,0
20241007,182800,8317260,3785,3785,3785,3785,0
20241007,182700,8317260,3785,3785,3785,3785,0
20241007,182600,8317260,3785,3785,3785,3785,0
20241007,182500,8317260,3785,3785,3785,3785,46
20241007,182400,8317260,3785,3785,3785,3785,0
20241007,182300,8317260,3785,3785,3785,3785,0
20241007,182200,8317260,3785,3785,3785,3785,0
20241007,182100,8317260,3785,3785,3785,3785,0
20241007,182000,8317260,3785,3785,3785,3785,0
20241007,181900,8317260,3785,3785,3785,3785,0
20241007,181800,8317260,3785,3785,3785,3785,0
20241007,181700,8317260,3785,3785,3785,3785,0
20241007,181600,8317260,3785,3785,3785,3785,0
20241007,181500,8317260,3785,3785,3785,3785,0
20241007,181400,8317260,3785,3785,3785,3785,0
20241007,181300,8317260,3785,3785,3785,3785,0
20241007,181200,8317260,3785,3785,3785,3785,0
20241007,181100,8317260,3785,3785,3785,3785,0
20241007,181000,8317260,3785,3785,3785,3785,0
20241007,180900,8317260,3785,3785,3785,3785,0
20241007,180800,8317260,3785,3785,3785,3785,0
20241007,180700,8317260,3785,3785,3785,3785,0
20241007,180600,8317260,3785,3785,3785,3785,0
20241007,180500,8317260,3785,3785,3785,3785,0
20241007,180400,8317260,3785,3785,3785,3785,0
20241007,180300,8317260,3785,3785,3785,3785,0
20241007,180200,8317260,3785,3785,3785,3785,0
20241007,180100,8317260,3785,3785,3785,3785,0
20241007,180000,8317260,3785,3785,3785,3785,0
20241007,175900,8317260,3785,3785,3785,3785,0
20241007,175800,8317260,3785,3785,3785,3785,0
20241007,175700,8317260,3785,3785,3785,3785,0
20241007,175600,8317260,3785,3785,3785,3785,0
20241007,175500,8317260,3785,3785,3785,3785,46
20241007,175400,8317260,3785,3785,3785,3785,0
20241007,175300,8317260,3785,3785,3785,3785,0
20241007,175200,8317260,3785,3785,3785,3785,0
20241007,175100,8317260,3785,3785,3785,3785,0
20241007,175000,8317260,3785,3785,3785,3785,0
20241007,174900,8317260,3785,3785,3785,3785,0
20241007,174800,8317260,3785,3785,3785,3785,0
20241007,174700,8317260,3785,3785,3785,3785,0
20241007,174600,8317260,3785,3785,3785,3785,0
20241007,174500,8317260,3785,3785,3785,3785,0
20241007,174400,8317260,3785,3785,3785,3785,0
20241007,174300,8317260,3785,3785,3785,3785,0
20241007,174200,8317260,3785,3785,3785,3785,0
20241007,174100,8317260,3785,3785,3785,3785,0
20241007,174000,8317260,3785,3785,3785,3785,0
20241007,173900,8317260,3785,3785,3785,3785,0
20241007,173800,8317260,3785,3785,3785,3785,0
20241007,173700,8317260,3785,3785,3785,3785,0
20241007,173600,8317260,3785,3785,3785,3785,0
20241007,173500,8317260,3785,3785,3785,3785,0
20241007,173400,8317260,3785,3785,3785,3785,0
20241007,173300,8317260,3785,3785,3785,3785,0
20241007,173200,8317260,3785,3785,3785,3785,0
20241007,173100,8317260,3785,3785,3785,3785,0
20241007,173000,8317260,3785,3785,3785,3785,0
20241007,172900,8317260,3785,3785,3785,3785,0
20241007,172800,8317260,3785,3785,3785,3785,0
20241007,172700,8317260,3785,3785,3785,3785,0
20241007,172600,8317260,3785,3785,3785,3785,0
20241007,172500,8317260,3785,3785,3785,3785,46
20241007,172400,8317260,3785,3785,3785,3785,0
20241007,172300,8317260,3785,3785,3785,3785,0
20241007,172200,8317260,3785,3785,3785,3785,0
20241007,172100,8317260,3785,3785,3785,3785,0
20241007,172000,8317260,3785,3785,3785,3785,0
20241007,171900,8317260,3785,3785,3785,3785,0
20241007,171800,8317260,3785,3785,3785,3785,0
20241007,171700,8317260,3785,3785,3785,3785,0
20241007,171600,8317260,3785,3785,3785,3785,0
20241007,171500,8317260,3785,3785,3785,3785,0
20241007,171400,8317260,3785,3785,3785,3785,0
20241007,171300,8317260,3785,3785,3785,3785,0
20241007,171200,8317260,3785,3785,3785,3785,0
20241007,171100,8317260,3785,3785,3785,3785,0
20241007,171000,8317260,3785,3785,3785,3785,0
20241007,170900,8317260,3785,3785,3785,3785,0
20241007,170800,8317260,3785,3785,3785,3785,0
20241007,170700,8317260,3785,3785,3785,3785,0
20241007,170600,8317260,3785,3785,3785,3785,0
20241007,170500,8317260,3785,3785,3785,3785,0
20241007,170400,8317260,3785,3785,3785,3785,0
20241007,170300,8317260,3785,3785,3785,3785,0
20241007,170200,8317260,3785,3785,3785,3785,0
20241007,170100,8317260,3785,3785,3785,3785,0
20241007,170000,8317260,3785,3785,3785,3785,0
20241007,165900,8317260,3785,3785,3785,3785,0
20241007,165800,8317260,3785,3785,3785,3785,0
20241007,165700,8317260,3785,3785,3785,3785,0
20241007,165600,8317260,3785,3785,3785,3785,0
20241007,165500,8317260,3785,3785,3785,3785,46
20241007,165400,8317260,3785,3785,3785,3785,0
20241007,165300,8317260,3785,3785,3785,3785,0
20241007,165200,8317260,3785,3785,3785,3785,0
20241007,165100,8317260,3785,3785,3785,3785,0
20241007,165000,8317260,3785,3785,3785,3785,0
20241007,164900,8317260,3785,3785,3785,3785,0
20241007,164800,8317260,3785,3785,3785,3785,0
20241007,164700,8317260,3785,3785,3785,3785,0
20241007,164600,8317260,3785,3785,3785,3785,0
20241007,164500,8317260,3785,3785,3785,3785,0
20241007,164400,8317260,3785,3785,3785,3785,0
20241007,164300,8317260,3785,3785,3785,3785,0
20241007,164200,8317260,3785,3785,3785,3785,0
20241007,164100,8317260,3785,3785,3785,3785,0
20241007,164000,8317260,3785,3785,3785,3785,0
20241007,163900,8317260,3785,3785,3785,3785,0
20241007,163800,8317260,3785,3785,3785,3785,0
20241007,163700,8317260,3785,3785,3785,3785,0
20241007,163600,8317260,3785,3785,3785,3785,0
20241007,163500,8317260,3785,3785,3785,3785,0
20241007,163400,8317260,3785,3785,3785,3785,0
20241007,163300,8317260,3785,3785,3785,3785,0
20241007,163200,8317260,3785,3785,3785,3785,0
20241007,163100,8317260,3785,3785,3785,3785,0
20241007,163000,8317260,3785,3785,3785,3785,0
20241007,162900,8317260,3785,3785,3785,3785,0
20241007,162800,8317260,3785,3785,3785,3785,0
20241007,162700,8317260,3785,3785,3785,3785,0
20241007,162600,8317260,3785,3785,3785,3785,0
20241007,162500,8317260,3785,3785,3785,3785,46
20241007,162400,8317260,3785,3785,3785,3785,0
20241007,162300,8317260,3785,3785,3785,3785,0
20241007,162200,8317260,3785,3785,3785,3785,0
20241007,162100,8317260,3785,3785,3785,3785,0
20241007,162000,8317260,3785,3785,3785,3785,0
20241007,161900,8317260,3785,3785,3785,3785,0
20241007,161800,8317260,3785,3785,3785,3785,0
20241007,161700,8317260,3785,3785,3785,3785,0
20241007,161600,8317260,3785,3785,3785,3785,0
20241007,161500,8317260,3785,3785,3785,3785,0
20241007,161400,8317260,3785,3785,3785,3785,0
20241007,161300,8317260,3785,3785,3785,3785,0
20241007,161200,8317260,3785,3785,3785,3785,0
20241007,161100,8317260,3785,3785,3785,3785,0
20241007,161000,8317260,3785,3785,3785,3785,0
20241007,160900,8317260,3785,3785,3785,3785,0
20241007,160800,8317260,3785,3785,3785,3785,0
20241007,160700,8317260,3785,3785,3785,3785,0
20241007,160600,8317260,3785,3785,3785,3785,0
20241007,160500,8317260,3785,3785,3785,3785,0
20241007,160400,8317260,3785,3785,3785,3785,0
20241007,160300,8317260,3785,3785,3785,3785,0
20241007,160200,8317260,3785,3785,3785,3785,0
20241007,160100,8317260,3785,3785,3785,3785,0
20241007,160000,8317260,3785,3785,3785,3785,0
20241007,155900,8317260,3785,3785,3785,3785,0
20241007,155800,8317260,3785,3785,3785,3785,0
20241007,155700,8317260,3785,3785,3785,3785,0
20241007,155600,8317260,3785,3785,3785,3785,0
20241007,155500,8317260,3785,3785,3785,3785,46
20241007,155400,8317260,3785,3785,3785,3785,0
20241007,155300,8317260,3785,3785,3785,3785,0
20241007,155200,8317260,3785,3785,3785,3785,0
20241007,155100,8317260,3785,3785,3785,3785,0
20241007,155000,8317260,3785,3785,3785,3785,0
20241007,154900,8317260,3785,3785,3785,3785,0
20241007,154800,8317260,3785,3785,3785,3785,0
20241007,154700,8317260,3785,3785,3785,3785,0
20241007,154600,8317260,3785,3785,3785,3785,0
20241007,154500,8317260,3785,3785,3785,3785,0
20241007,154400,8317260,3785,3785,3785,3785,0
20241007,154300,8317260,3785,3785,3785,3785,0
20241007,154200,8317260,3785,3785,3785,3785,0
20241007,154100,8317260,3785,3785,3785,3785,0
20241007,154000,8317260,3785,3785,3785,3785,0
20241007,153900,8317260,3785,3785,3785,3785,0
20241007,153800,8317260,3785,3785,3785,3785,0
20241007,153700,8317260,3785,3785,3785,3785,0
20241007,153600,8317260,3785,3785,3785,3785,0
20241007,153500,8317260,3785,3785,3785,3785,0
20241007,153400,8317260,3785,3785,3785,3785,0
20241007,153300,8317260,3785,3785,3785,3785,0
20241007,153200,8317260,3785,3785,3785,3785,0
20241007,153100,8317260,3785,3785,3785,3785,0
20241007,153000,8317260,3785,3785,3785,3785,46
20241007,152900,8143150,3725,3725,3725,3725,0
20241007,152800,8143150,3725,3725,3725,3725,0
20241007,152700,8143150,3725,3725,3725,3725,0
20241007,152600,8143150,3725,3725,3725,3725,0
20241007,152500,8143150,3725,3725,3725,3725,0
20241007,152400,8143150,3725,3725,3725,3725,0
20241007,152300,8143150,3725,3725,3725,3725,0
20241007,152200,8143150,3725,3725,3725,3725,0
20241007,152100,8143150,3725,3725,3725,3725,0
20241007,152000,8143150,3725,3725,3725,3725,0
20241007,151900,8143150,3725,3725,3725,3725,0
20241007,151800,8143150,3725,3725,3725,3725,0
20241007,151700,8143150,3725,3725,3725,3725,0
20241007,151600,8143150,3725,3725,3725,3725,0
20241007,151500,8143150,3725,3725,3725,3725,0
20241007,151400,8143150,3725,3725,3725,3725,8
20241007,151300,8113350,3725,3725,3725,3725,0
20241007,151200,8113350,3725,3725,3725,3725,0
20241007,151100,8113350,3725,3725,3725,3725,0
20241007,151000,8113350,3725,3725,3725,3725,0
20241007,150900,8113350,3725,3725,3725,3725,0
20241007,150800,8113350,3725,3725,3725,3725,0
20241007,150700,8113350,3725,3725,3725,3725,0
20241007,150600,8113350,3725,3725,3725,3725,0
20241007,150500,8113350,3725,3725,3725,3725,0
20241007,150400,8113350,3725,3725,3725,3725,0
20241007,150300,8113350,3725,3725,3725,3725,0
20241007,150200,8113350,3725,3725,3725,3725,0
20241007,150100,8113350,3725,3725,3725,3725,0
20241007,150000,8113350,3725,3725,3725,3725,35
20241007,145900,7982975,3730,3730,3730,3730,0
20241007,145800,7982975,3730,3730,3730,3730,0
20241007,145700,7982975,3730,3730,3730,3730,0
20241007,145600,7982975,3730,3730,3730,3730,4
20241007,145500,7968055,3725,3725,3725,3725,0
20241007,145400,7968055,3725,3725,3725,3725,0
20241007,145300,7968055,3725,3725,3725,3725,821
20241007,145200,4909830,3730,3730,3730,3730,0
20241007,145100,4909830,3730,3730,3730,3730,4
20241007,145000,4894910,3730,3730,3730,3730,15
20241007,144900,4838960,3735,3735,3735,3735,0
20241007,144800,4838960,3735,3735,3735,3735,0
20241007,144700,4838960,3735,3735,3735,3735,0
20241007,144600,4838960,3735,3735,3735,3735,4
20241007,144500,4824020,3735,3735,3735,3735,0
20241007,144400,4824020,3735,3735,3735,3735,0
20241007,144300,4824020,3735,3735,3735,3735,0
20241007,144200,4824020,3735,3735,3735,3735,0
20241007,144100,4824020,3735,3735,3735,3735,12
20241007,144000,4779200,3735,3735,3735,3735,0
20241007,143900,4779200,3735,3735,3735,3735,20
20241007,143800,4704500,3735,3735,3735,3735,0
20241007,143700,4704500,3735,3735,3735,3735,0
20241007,143600,4704500,3735,3735,3735,3735,0
20241007,143500,4704500,3735,3735,3735,3735,0
20241007,143400,4704500,3735,3735,3735,3735,0
20241007,143300,4704500,3735,3735,3735,3735,0
20241007,143200,4704500,3735,3735,3735,3735,1
20241007,143100,4700765,3735,3735,3735,3735,0
20241007,143000,4700765,3735,3735,3735,3735,0
20241007,142900,4700765,3735,3735,3735,3735,4
20241007,142800,4685825,3735,3735,3735,3735,0
20241007,142700,4685825,3735,3735,3735,3735,0
20241007,142600,4685825,3735,3735,3735,3735,0
20241007,142500,4685825,3735,3735,3735,3735,0
20241007,142400,4685825,3735,3735,3735,3735,1
20241007,142300,4682090,3735,3735,3735,3735,0
20241007,142200,4682090,3735,3735,3735,3735,5
20241007,142100,4663415,3735,3735,3735,3735,0
20241007,142000,4663415,3735,3735,3735,3735,0
20241007,141900,4663415,3735,3735,3735,3735,0
20241007,141800,4663415,3735,3735,3735,3735,5
20241007,141700,4644740,3735,3735,3735,3735,13
20241007,141600,4596185,3735,3735,3735,3735,0
20241007,141500,4596185,3735,3735,3735,3735,0
20241007,141400,4596185,3735,3735,3735,3735,0
20241007,141300,4596185,3735,3735,3735,3735,0
20241007,141200,4596185,3735,3735,3735,3735,0
20241007,141100,4596185,3735,3735,3735,3735,5
20241007,141000,4577510,3735,3735,3735,3735,0
20241007,140900,4577510,3735,3735,3735,3735,0
20241007,140800,4577510,3735,3735,3735,3735,5
20241007,140700,4558835,3735,3735,3735,3735,0
20241007,140600,4558835,3735,3735,3735,3735,0
20241007,140500,4558835,3735,3735,3735,3735,0
20241007,140400,4558835,3735,3735,3735,3735,0
20241007,140300,4558835,3735,3735,3735,3735,0
20241007,140200,4558835,3735,3735,3735,3735,0
20241007,140100,4558835,3735,3735,3735,3735,5
20241007,140000,4540160,3735,3735,3735,3735,0
20241007,135900,4540160,3735,3735,3735,3735,0
20241007,135800,4540160,3735,3735,3735,3735,0
20241007,135700,4540160,3735,3735,3735,3735,0
20241007,135600,4540160,3735,3735,3735,3735,4
20241007,135500,4525220,3735,3735,3735,3735,0
20241007,135400,4525220,3735,3735,3735,3735,0
20241007,135300,4525220,3735,3735,3735,3735,0
20241007,135200,4525220,3735,3735,3735,3735,0
20241007,135100,4525220,3735,3735,3735,3735,4
20241007,135000,4510280,3735,3735,3735,3735,0
20241007,134900,4510280,3735,3735,3735,3735,0
20241007,134800,4510280,3735,3735,3735,3735,0
20241007,134700,4510280,3735,3735,3735,3735,0
20241007,134600,4510280,3735,3735,3735,3735,4
20241007,134500,4495340,3735,3735,3735,3735,60
20241007,134400,4271240,3735,3735,3735,3735,8
20241007,134300,4241360,3735,3735,3735,3735,0
20241007,134200,4241360,3735,3735,3735,3735,0
20241007,134100,4241360,3735,3735,3735,3735,0
20241007,134000,4241360,3735,3735,3735,3735,0
20241007,133900,4241360,3735,3735,3735,3735,0
20241007,133800,4241360,3735,3735,3735,3735,0
20241007,133700,4241360,3735,3735,3735,3735,0
20241007,133600,4241360,3735,3735,3735,3735,0
20241007,133500,4241360,3735,3735,3735,3735,0
20241007,133400,4241360,3735,3735,3735,3735,0
20241007,133300,4241360,3735,3735,3735,3735,1
20241007,133200,4237625,3730,3730,3730,3730,4
20241007,133100,4222705,3730,3730,3730,3730,0
20241007,133000,4222705,3730,3730,3730,3730,0
20241007,132900,4222705,3730,3730,3730,3730,0
20241007,132800,4222705,3730,3730,3730,3730,4
20241007,132700,4207785,3730,3730,3730,3730,0
20241007,132600,4207785,3730,3730,3730,3730,0
20241007,132500,4207785,3730,3730,3730,3730,0
20241007,132400,4207785,3730,3730,3730,3730,0
20241007,132300,4207785,3730,3730,3730,3730,5
20241007,132200,4189135,3735,3735,3735,3735,0
20241007,132100,4189135,3735,3735,3735,3735,5
20241007,132000,4170460,3730,3730,3730,3730,0
20241007,131900,4170460,3730,3730,3730,3730,0
20241007,131800,4170460,3730,3730,3730,3730,0
20241007,131700,4170460,3730,3730,3730,3730,0
20241007,131600,4170460,3730,3730,3730,3730,0
20241007,131500,4170460,3730,3730,3730,3730,0
20241007,131400,4170460,3730,3730,3730,3730,0
20241007,131300,4170460,3730,3730,3730,3730,5
20241007,131200,4151810,3735,3735,3735,3735,0
20241007,131100,4151810,3735,3735,3735,3735,5
20241007,131000,4133135,3730,3730,3730,3730,0
20241007,130900,4133135,3730,3730,3730,3730,0
20241007,130800,4133135,3730,3730,3730,3730,0
20241007,130700,4133135,3730,3730,3730,3730,0
20241007,130600,4133135,3730,3730,3730,3730,0
20241007,130500,4133135,3730,3730,3730,3730,0
20241007,130400,4133135,3730,3730,3730,3730,0
20241007,130300,4133135,3730,3730,3730,3730,17
20241007,130200,4069725,3735,3735,3735,3735,0
20241007,130100,4069725,3735,3735,3735,3735,17
20241007,130000,4006230,3735,3735,3735,3735,0
20241007,125900,4006230,3735,3735,3735,3735,10
20241007,125800,3968880,3735,3735,3735,3735,0
20241007,125700,3968880,3735,3735,3735,3735,0
20241007,125600,3968880,3735,3735,3735,3735,0
20241007,125500,3968880,3735,3735,3735,3735,0
20241007,125400,3968880,3735,3735,3735,3735,0
20241007,125300,3968880,3735,3735,3735,3735,0
20241007,125200,3968880,3735,3735,3735,3735,0
20241007,125100,3968880,3735,3735,3735,3735,4
20241007,125000,3953940,3735,3735,3735,3735,0
20241007,124900,3953940,3735,3735,3735,3735,0
20241007,124800,3953940,3735,3735,3735,3735,0
20241007,124700,3953940,3735,3735,3735,3735,0
20241007,124600,3953940,3735,3735,3735,3735,4
20241007,124500,3939000,3730,3730,3730,3730,8
20241007,124400,3909160,3730,3730,3730,3730,0
20241007,124300,3909160,3730,3730,3730,3730,0
20241007,124200,3909160,3730,3730,3730,3730,0
20241007,124100,3909160,3730,3725,3730,3725,5
20241007,124000,3890515,3730,3730,3730,3730,0
20241007,123900,3890515,3730,3730,3730,3730,4
20241007,123800,3875595,3725,3725,3725,3725,0
20241007,123700,3875595,3725,3725,3725,3725,0
20241007,123600,3875595,3725,3725,3725,3725,0
20241007,123500,3875595,3725,3725,3725,3725,0
20241007,123400,3875595,3725,3725,3725,3725,14
20241007,123300,3823445,3730,3730,3730,3730,0
20241007,123200,3823445,3730,3730,3730,3730,0
20241007,123100,3823445,3730,3730,3730,3730,4
20241007,123000,3808525,3730,3730,3730,3730,0
20241007,122900,3808525,3730,3730,3730,3730,5
20241007,122800,3789875,3730,3730,3730,3730,0
20241007,122700,3789875,3730,3730,3730,3730,0
20241007,122600,3789875,3730,3730,3730,3730,0
20241007,122500,3789875,3730,3730,3730,3730,0
20241007,122400,3789875,3730,3730,3730,3730,0
20241007,122300,3789875,3730,3730,3730,3730,0
20241007,122200,3789875,3730,3730,3730,3730,0
20241007,122100,3789875,3730,3730,3730,3730,15
20241007,122000,3733925,3725,3725,3725,3725,0
20241007,121900,3733925,3725,3725,3725,3725,0
20241007,121800,3733925,3725,3725,3725,3725,0
20241007,121700,3733925,3725,3725,3725,3725,0
20241007,121600,3733925,3725,3725,3725,3725,0
20241007,121500,3733925,3725,3725,3725,3725,0
20241007,121400,3733925,3725,3725,3725,3725,0
20241007,121300,3733925,3725,3725,3725,3725,0
20241007,121200,3733925,3725,3725,3725,3725,0
20241007,121100,3733925,3725,3725,3725,3725,0
20241007,121000,3733925,3725,3725,3725,3725,0
20241007,120900,3733925,3725,3725,3725,3725,0
20241007,120800,3733925,3725,3725,3725,3725,1
20241007,120700,3730200,3735,3735,3735,3735,0
20241007,120600,3730200,3735,3735,3735,3735,5
20241007,120500,3711525,3735,3735,3735,3735,0
20241007,120400,3711525,3735,3735,3735,3735,0
20241007,120300,3711525,3735,3735,3735,3735,5
20241007,120200,3692850,3730,3730,3730,3730,0
20241007,120100,3692850,3730,3730,3730,3730,0
20241007,120000,3692850,3730,3730,3730,3730,4
20241007,115900,3677930,3730,3730,3730,3730,0
20241007,115800,3677930,3730,3730,3730,3730,0
20241007,115700,3677930,3730,3730,3730,3730,0
20241007,115600,3677930,3730,3730,3730,3730,0
20241007,115500,3677930,3730,3730,3730,3730,0
20241007,115400,3677930,3730,3730,3730,3730,0
20241007,115300,3677930,3730,3730,3730,3730,4
20241007,115200,3663010,3730,3730,3730,3730,0
20241007,115100,3663010,3730,3730,3730,3730,0
20241007,115000,3663010,3730,3730,3730,3730,0
20241007,114900,3663010,3730,3730,3730,3730,0
20241007,114800,3663010,3730,3730,3730,3730,0
20241007,114700,3663010,3730,3730,3730,3730,0
20241007,114600,3663010,3730,3730,3730,3730,4
20241007,114500,3648090,3725,3725,3725,3725,0
20241007,114400,3648090,3725,3730,3730,3725,5
20241007,114300,3629445,3730,3730,3730,3730,0
20241007,114200,3629445,3730,3730,3730,3730,0
20241007,114100,3629445,3730,3730,3730,3730,0
20241007,114000,3629445,3730,3730,3730,3730,0
20241007,113900,3629445,3730,3730,3730,3730,0
20241007,113800,3629445,3730,3730,3730,3730,0
20241007,113700,3629445,3730,3730,3730,3730,0
20241007,113600,3629445,3730,3730,3730,3730,13
20241007,113500,3580955,3730,3730,3730,3730,0
20241007,113400,3580955,3730,3730,3730,3730,0
20241007,113300,3580955,3730,3730,3730,3730,0
20241007,113200,3580955,3730,3730,3730,3730,0
20241007,113100,3580955,3730,3730,3730,3730,0
20241007,113000,3580955,3730,3730,3730,3730,0
20241007,112900,3580955,3730,3730,3730,3730,0
20241007,112800,3580955,3730,3730,3730,3730,0
20241007,112700,3580955,3730,3730,3730,3730,0
20241007,112600,3580955,3730,3730,3730,3730,0
20241007,112500,3580955,3730,3730,3730,3730,5
20241007,112400,3562305,3730,3730,3730,3730,0
20241007,112300,3562305,3730,3730,3730,3730,0
20241007,112200,3562305,3730,3730,3730,3730,0
20241007,112100,3562305,3730,3730,3730,3730,0
20241007,112000,3562305,3730,3730,3730,3730,0
20241007,111900,3562305,3730,3730,3730,3730,0
20241007,111800,3562305,3730,3730,3730,3730,0
20241007,111700,3562305,3730,3730,3730,3730,5
20241007,111600,3543655,3730,3730,3730,3730,0
20241007,111500,3543655,3730,3730,3730,3730,0
20241007,111400,3543655,3730,3730,3730,3730,0
20241007,111300,3543655,3730,3730,3730,3730,5
20241007,111200,3525005,3730,3730,3730,3730,0
20241007,111100,3525005,3730,3730,3730,3730,0
20241007,111000,3525005,3730,3730,3730,3730,0
20241007,110900,3525005,3730,3730,3730,3730,0
20241007,110800,3525005,3730,3730,3730,3730,0
20241007,110700,3525005,3730,3730,3730,3730,0
20241007,110600,3525005,3730,3730,3730,3730,5
20241007,110500,3506355,3730,3730,3730,3730,0
20241007,110400,3506355,3730,3730,3730,3730,0
20241007,110300,3506355,3730,3730,3730,3730,0
20241007,110200,3506355,3730,3730,3730,3730,0
20241007,110100,3506355,3730,3730,3730,3730,5
20241007,110000,3487705,3730,3730,3730,3730,0
20241007,105900,3487705,3730,3730,3730,3730,0
20241007,105800,3487705,3730,3730,3730,3730,0
20241007,105700,3487705,3730,3730,3730,3730,4
20241007,105600,3472785,3725,3725,3725,3725,0
20241007,105500,3472785,3725,3725,3725,3725,0
20241007,105400,3472785,3725,3725,3725,3725,0
20241007,105300,3472785,3725,3730,3730,3725,131
20241007,105200,2984770,3730,3730,3730,3730,0
20241007,105100,2984770,3730,3730,3730,3730,0
20241007,105000,2984770,3730,3730,3730,3730,0
20241007,104900,2984770,3730,3730,3730,3730,0
20241007,104800,2984770,3730,3730,3730,3730,0
20241007,104700,2984770,3730,3730,3730,3730,0
20241007,104600,2984770,3730,3730,3730,3730,0
20241007,104500,2984770,3730,3730,3730,3730,0
20241007,104400,2984770,3730,3730,3730,3730,0
20241007,104300,2984770,3730,3730,3730,3730,0
20241007,104200,2984770,3730,3730,3730,3730,0
20241007,104100,2984770,3730,3730,3730,3730,4
20241007,104000,2969850,3730,3730,3730,3730,0
20241007,103900,2969850,3730,3730,3730,3730,0
20241007,103800,2969850,3730,3730,3730,3730,0
20241007,103700,2969850,3730,3730,3730,3730,0
20241007,103600,2969850,3730,3730,3730,3730,4
20241007,103500,2954930,3730,3730,3730,3730,0
20241007,103400,2954930,3730,3730,3730,3730,0
20241007,103300,2954930,3730,3730,3730,3730,0
20241007,103200,2954930,3730,3730,3730,3730,0
20241007,103100,2954930,3730,3730,3730,3730,4
20241007,103000,2940010,3730,3730,3730,3730,6
20241007,102900,2917630,3730,3730,3730,3730,0
20241007,102800,2917630,3730,3730,3730,3730,0
20241007,102700,2917630,3730,3730,3730,3730,0
20241007,102600,2917630,3730,3730,3730,3730,0
20241007,102500,2917630,3730,3730,3730,3730,0
20241007,102400,2917630,3730,3730,3730,3730,0
20241007,102300,2917630,3730,3730,3730,3730,0
20241007,102200,2917630,3730,3730,3730,3730,10
20241007,102100,2880330,3730,3730,3730,3730,0
20241007,102000,2880330,3730,3730,3730,3730,0
20241007,101900,2880330,3730,3730,3730,3730,0
20241007,101800,2880330,3730,3730,3730,3730,0
20241007,101700,2880330,3730,3730,3730,3730,0
20241007,101600,2880330,3730,3730,3730,3730,0
20241007,101500,2880330,3730,3730,3730,3730,0
20241007,101400,2880330,3730,3730,3730,3730,5
20241007,101300,2861680,3730,3730,3730,3730,0
20241007,101200,2861680,3730,3730,3730,3730,0
20241007,101100,2861680,3730,3730,3730,3730,0
20241007,101000,2861680,3730,3730,3730,3730,0
20241007,100900,2861680,3730,3730,3730,3730,5
20241007,100800,2843030,3730,3730,3730,3730,0
20241007,100700,2843030,3730,3730,3730,3730,0
20241007,100600,2843030,3730,3730,3730,3730,0
20241007,100500,2843030,3730,3730,3730,3730,0
20241007,100400,2843030,3730,3730,3730,3730,0
20241007,100300,2843030,3730,3730,3730,3730,5
20241007,100200,2824380,3730,3730,3730,3730,0
20241007,100100,2824380,3730,3730,3730,3730,0
20241007,100000,2824380,3730,3730,3730,3730,4
20241007,095900,2809460,3725,3725,3725,3725,0
20241007,095800,2809460,3725,3725,3725,3725,0
20241007,095700,2809460,3725,3725,3725,3725,0
20241007,095600,2809460,3725,3730,3730,3725,8
20241007,095500,2779640,3725,3725,3725,3725,0
20241007,095400,2779640,3725,3725,3725,3725,0
20241007,095300,2779640,3725,3725,3725,3725,0
20241007,095200,2779640,3725,3725,3725,3725,0
20241007,095100,2779640,3725,3725,3725,3725,0
20241007,095000,2779640,3725,3725,3725,3725,2
20241007,094900,2772190,3730,3730,3730,3730,0
20241007,094800,2772190,3730,3730,3730,3730,0
20241007,094700,2772190,3730,3730,3730,3730,19
20241007,094600,2701320,3735,3735,3735,3735,5
20241007,094500,2682645,3735,3735,3735,3735,9
20241007,094400,2649030,3730,3730,3730,3730,1
20241007,094300,2645300,3735,3735,3735,3735,0
20241007,094200,2645300,3735,3735,3735,3735,0
20241007,094100,2645300,3735,3735,3735,3735,8
20241007,094000,2615420,3740,3740,3740,3740,0
20241007,093900,2615420,3740,3740,3740,3740,0
20241007,093800,2615420,3740,3740,3740,3740,0
20241007,093700,2615420,3740,3740,3740,3740,18
20241007,093600,2548100,3735,3735,3735,3735,15
20241007,093500,2492075,3735,3735,3735,3735,195
20241007,093400,1763750,3740,3740,3740,3740,0
20241007,093300,1763750,3740,3740,3740,3740,0
20241007,093200,1763750,3740,3740,3740,3740,0
20241007,093100,1763750,3740,3740,3740,3740,4
20241007,093000,1748790,3740,3740,3740,3740,3
20241007,092900,1737570,3740,3740,3740,3740,0
20241007,092800,1737570,3740,3740,3740,3740,5
20241007,092700,1718870,3740,3740,3740,3740,0
20241007,092600,1718870,3740,3740,3740,3740,0
20241007,092500,1718870,3740,3740,3740,3740,0
20241007,092400,1718870,3740,3740,3740,3740,5
20241007,092300,1700170,3745,3745,3745,3745,0
20241007,092200,1700170,3745,3745,3745,3745,20
20241007,092100,1625270,3745,3745,3745,3745,0
20241007,092000,1625270,3745,3745,3745,3745,0
20241007,091900,1625270,3745,3745,3745,3745,0
20241007,091800,1625270,3745,3745,3745,3745,13
20241007,091700,1576585,3745,3745,3745,3745,36
20241007,091600,1441765,3735,3735,3735,3735,0
20241007,091500,1441765,3735,3735,3735,3735,0
20241007,091400,1441765,3735,3735,3735,3735,0
20241007,091300,1441765,3735,3735,3735,3735,0
20241007,091200,1441765,3735,3735,3735,3735,1
20241007,091100,1438030,3735,3735,3735,3735,0
20241007,091000,1438030,3735,3735,3735,3735,0
20241007,090900,1438030,3735,3735,3735,3735,0
20241007,090800,1438030,3735,3735,3735,3735,0
20241007,090700,1438030,3735,3735,3735,3735,0
20241007,090600,1438030,3735,3735,3735,3735,0
20241007,090500,1438030,3735,3735,3735,3735,18
20241007,090400,1370800,3725,3725,3725,3725,0
20241007,090300,1370800,3725,3725,3725,3725,161
20241007,090200,771075,3725,3725,3725,3725,0
20241007,090100,771075,3725,3725,3725,3725,0
20241007,090000,771075,3725,3725,3725,3725,207