KissMeData/100590/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,202100,25686230,3380,3380,3380,3380,85
20241007,202000,25686230,3380,3380,3380,3380,0
20241007,201900,25686230,3380,3380,3380,3380,0
20241007,201800,25686230,3380,3380,3380,3380,0
20241007,201700,25686230,3380,3380,3380,3380,0
20241007,201600,25686230,3380,3380,3380,3380,0
20241007,201500,25686230,3380,3380,3380,3380,0
20241007,201400,25686230,3380,3380,3380,3380,0
20241007,201300,25686230,3380,3380,3380,3380,0
20241007,201200,25686230,3380,3380,3380,3380,0
20241007,201100,25686230,3380,3380,3380,3380,0
20241007,201000,25686230,3380,3380,3380,3380,0
20241007,200900,25686230,3380,3380,3380,3380,0
20241007,200800,25686230,3380,3380,3380,3380,0
20241007,200700,25686230,3380,3380,3380,3380,0
20241007,200600,25686230,3380,3380,3380,3380,0
20241007,200500,25686230,3380,3380,3380,3380,0
20241007,200400,25686230,3380,3380,3380,3380,0
20241007,200300,25686230,3380,3380,3380,3380,0
20241007,200200,25686230,3380,3380,3380,3380,0
20241007,200100,25686230,3380,3380,3380,3380,0
20241007,200000,25686230,3380,3380,3380,3380,0
20241007,195900,25686230,3380,3380,3380,3380,0
20241007,195800,25686230,3380,3380,3380,3380,0
20241007,195700,25686230,3380,3380,3380,3380,0
20241007,195600,25686230,3380,3380,3380,3380,0
20241007,195500,25686230,3380,3380,3380,3380,0
20241007,195400,25686230,3380,3380,3380,3380,0
20241007,195300,25686230,3380,3380,3380,3380,0
20241007,195200,25686230,3380,3380,3380,3380,0
20241007,195100,25686230,3380,3380,3380,3380,85
20241007,195000,25686230,3380,3380,3380,3380,0
20241007,194900,25686230,3380,3380,3380,3380,0
20241007,194800,25686230,3380,3380,3380,3380,0
20241007,194700,25686230,3380,3380,3380,3380,0
20241007,194600,25686230,3380,3380,3380,3380,0
20241007,194500,25686230,3380,3380,3380,3380,0
20241007,194400,25686230,3380,3380,3380,3380,0
20241007,194300,25686230,3380,3380,3380,3380,0
20241007,194200,25686230,3380,3380,3380,3380,0
20241007,194100,25686230,3380,3380,3380,3380,0
20241007,194000,25686230,3380,3380,3380,3380,0
20241007,193900,25686230,3380,3380,3380,3380,0
20241007,193800,25686230,3380,3380,3380,3380,0
20241007,193700,25686230,3380,3380,3380,3380,0
20241007,193600,25686230,3380,3380,3380,3380,0
20241007,193500,25686230,3380,3380,3380,3380,0
20241007,193400,25686230,3380,3380,3380,3380,0
20241007,193300,25686230,3380,3380,3380,3380,0
20241007,193200,25686230,3380,3380,3380,3380,0
20241007,193100,25686230,3380,3380,3380,3380,0
20241007,193000,25686230,3380,3380,3380,3380,0
20241007,192900,25686230,3380,3380,3380,3380,0
20241007,192800,25686230,3380,3380,3380,3380,0
20241007,192700,25686230,3380,3380,3380,3380,0
20241007,192600,25686230,3380,3380,3380,3380,0
20241007,192500,25686230,3380,3380,3380,3380,0
20241007,192400,25686230,3380,3380,3380,3380,0
20241007,192300,25686230,3380,3380,3380,3380,0
20241007,192200,25686230,3380,3380,3380,3380,0
20241007,192100,25686230,3380,3380,3380,3380,85
20241007,192000,25686230,3380,3380,3380,3380,0
20241007,191900,25686230,3380,3380,3380,3380,0
20241007,191800,25686230,3380,3380,3380,3380,0
20241007,191700,25686230,3380,3380,3380,3380,0
20241007,191600,25686230,3380,3380,3380,3380,0
20241007,191500,25686230,3380,3380,3380,3380,0
20241007,191400,25686230,3380,3380,3380,3380,0
20241007,191300,25686230,3380,3380,3380,3380,0
20241007,191200,25686230,3380,3380,3380,3380,0
20241007,191100,25686230,3380,3380,3380,3380,0
20241007,191000,25686230,3380,3380,3380,3380,0
20241007,190900,25686230,3380,3380,3380,3380,0
20241007,190800,25686230,3380,3380,3380,3380,0
20241007,190700,25686230,3380,3380,3380,3380,0
20241007,190600,25686230,3380,3380,3380,3380,0
20241007,190500,25686230,3380,3380,3380,3380,0
20241007,190400,25686230,3380,3380,3380,3380,0
20241007,190300,25686230,3380,3380,3380,3380,0
20241007,190200,25686230,3380,3380,3380,3380,0
20241007,190100,25686230,3380,3380,3380,3380,0
20241007,190000,25686230,3380,3380,3380,3380,0
20241007,185900,25686230,3380,3380,3380,3380,0
20241007,185800,25686230,3380,3380,3380,3380,0
20241007,185700,25686230,3380,3380,3380,3380,0
20241007,185600,25686230,3380,3380,3380,3380,0
20241007,185500,25686230,3380,3380,3380,3380,0
20241007,185400,25686230,3380,3380,3380,3380,0
20241007,185300,25686230,3380,3380,3380,3380,0
20241007,185200,25686230,3380,3380,3380,3380,0
20241007,185100,25686230,3380,3380,3380,3380,85
20241007,185000,25686230,3380,3380,3380,3380,0
20241007,184900,25686230,3380,3380,3380,3380,0
20241007,184800,25686230,3380,3380,3380,3380,0
20241007,184700,25686230,3380,3380,3380,3380,0
20241007,184600,25686230,3380,3380,3380,3380,0
20241007,184500,25686230,3380,3380,3380,3380,0
20241007,184400,25686230,3380,3380,3380,3380,0
20241007,184300,25686230,3380,3380,3380,3380,0
20241007,184200,25686230,3380,3380,3380,3380,0
20241007,184100,25686230,3380,3380,3380,3380,0
20241007,184000,25686230,3380,3380,3380,3380,0
20241007,183900,25686230,3380,3380,3380,3380,0
20241007,183800,25686230,3380,3380,3380,3380,0
20241007,183700,25686230,3380,3380,3380,3380,0
20241007,183600,25686230,3380,3380,3380,3380,0
20241007,183500,25686230,3380,3380,3380,3380,0
20241007,183400,25686230,3380,3380,3380,3380,0
20241007,183300,25686230,3380,3380,3380,3380,0
20241007,183200,25686230,3380,3380,3380,3380,0
20241007,183100,25686230,3380,3380,3380,3380,0
20241007,183000,25686230,3380,3380,3380,3380,0
20241007,182900,25686230,3380,3380,3380,3380,0
20241007,182800,25686230,3380,3380,3380,3380,0
20241007,182700,25686230,3380,3380,3380,3380,0
20241007,182600,25686230,3380,3380,3380,3380,0
20241007,182500,25686230,3380,3380,3380,3380,0
20241007,182400,25686230,3380,3380,3380,3380,0
20241007,182300,25686230,3380,3380,3380,3380,0
20241007,182200,25686230,3380,3380,3380,3380,0
20241007,182100,25686230,3380,3380,3380,3380,85
20241007,182000,25686230,3380,3380,3380,3380,0
20241007,181900,25686230,3380,3380,3380,3380,0
20241007,181800,25686230,3380,3380,3380,3380,0
20241007,181700,25686230,3380,3380,3380,3380,0
20241007,181600,25686230,3380,3380,3380,3380,0
20241007,181500,25686230,3380,3380,3380,3380,0
20241007,181400,25686230,3380,3380,3380,3380,0
20241007,181300,25686230,3380,3380,3380,3380,0
20241007,181200,25686230,3380,3380,3380,3380,0
20241007,181100,25686230,3380,3380,3380,3380,0
20241007,181000,25686230,3380,3380,3380,3380,0
20241007,180900,25686230,3380,3380,3380,3380,0
20241007,180800,25686230,3380,3380,3380,3380,0
20241007,180700,25686230,3380,3380,3380,3380,0
20241007,180600,25686230,3380,3380,3380,3380,0
20241007,180500,25686230,3380,3380,3380,3380,0
20241007,180400,25686230,3380,3380,3380,3380,0
20241007,180300,25686230,3380,3380,3380,3380,0
20241007,180200,25686230,3380,3380,3380,3380,0
20241007,180100,25686230,3380,3380,3380,3380,0
20241007,180000,25686230,3380,3380,3380,3380,0
20241007,175900,25686230,3380,3380,3380,3380,0
20241007,175800,25686230,3380,3380,3380,3380,0
20241007,175700,25686230,3380,3380,3380,3380,0
20241007,175600,25686230,3380,3380,3380,3380,0
20241007,175500,25686230,3380,3380,3380,3380,0
20241007,175400,25686230,3380,3380,3380,3380,0
20241007,175300,25686230,3380,3380,3380,3380,0
20241007,175200,25686230,3380,3380,3380,3380,0
20241007,175100,25686230,3380,3380,3380,3380,85
20241007,175000,25686230,3380,3380,3380,3380,0
20241007,174900,25686230,3380,3380,3380,3380,0
20241007,174800,25686230,3380,3380,3380,3380,0
20241007,174700,25686230,3380,3380,3380,3380,0
20241007,174600,25686230,3380,3380,3380,3380,0
20241007,174500,25686230,3380,3380,3380,3380,0
20241007,174400,25686230,3380,3380,3380,3380,0
20241007,174300,25686230,3380,3380,3380,3380,0
20241007,174200,25686230,3380,3380,3380,3380,0
20241007,174100,25686230,3380,3380,3380,3380,0
20241007,174000,25686230,3380,3380,3380,3380,0
20241007,173900,25686230,3380,3380,3380,3380,0
20241007,173800,25686230,3380,3380,3380,3380,0
20241007,173700,25686230,3380,3380,3380,3380,0
20241007,173600,25686230,3380,3380,3380,3380,0
20241007,173500,25686230,3380,3380,3380,3380,0
20241007,173400,25686230,3380,3380,3380,3380,0
20241007,173300,25686230,3380,3380,3380,3380,0
20241007,173200,25686230,3380,3380,3380,3380,0
20241007,173100,25686230,3380,3380,3380,3380,0
20241007,173000,25686230,3380,3380,3380,3380,0
20241007,172900,25686230,3380,3380,3380,3380,0
20241007,172800,25686230,3380,3380,3380,3380,0
20241007,172700,25686230,3380,3380,3380,3380,0
20241007,172600,25686230,3380,3380,3380,3380,0
20241007,172500,25686230,3380,3380,3380,3380,0
20241007,172400,25686230,3380,3380,3380,3380,0
20241007,172300,25686230,3380,3380,3380,3380,0
20241007,172200,25686230,3380,3380,3380,3380,0
20241007,172100,25686230,3380,3380,3380,3380,85
20241007,172000,25686230,3380,3380,3380,3380,0
20241007,171900,25686230,3380,3380,3380,3380,0
20241007,171800,25686230,3380,3380,3380,3380,0
20241007,171700,25686230,3380,3380,3380,3380,0
20241007,171600,25686230,3380,3380,3380,3380,0
20241007,171500,25686230,3380,3380,3380,3380,0
20241007,171400,25686230,3380,3380,3380,3380,0
20241007,171300,25686230,3380,3380,3380,3380,0
20241007,171200,25686230,3380,3380,3380,3380,0
20241007,171100,25686230,3380,3380,3380,3380,0
20241007,171000,25686230,3380,3380,3380,3380,0
20241007,170900,25686230,3380,3380,3380,3380,0
20241007,170800,25686230,3380,3380,3380,3380,0
20241007,170700,25686230,3380,3380,3380,3380,0
20241007,170600,25686230,3380,3380,3380,3380,0
20241007,170500,25686230,3380,3380,3380,3380,0
20241007,170400,25686230,3380,3380,3380,3380,0
20241007,170300,25686230,3380,3380,3380,3380,0
20241007,170200,25686230,3380,3380,3380,3380,0
20241007,170100,25686230,3380,3380,3380,3380,0
20241007,170000,25686230,3380,3380,3380,3380,0
20241007,165900,25686230,3380,3380,3380,3380,0
20241007,165800,25686230,3380,3380,3380,3380,0
20241007,165700,25686230,3380,3380,3380,3380,0
20241007,165600,25686230,3380,3380,3380,3380,0
20241007,165500,25686230,3380,3380,3380,3380,0
20241007,165400,25686230,3380,3380,3380,3380,0
20241007,165300,25686230,3380,3380,3380,3380,0
20241007,165200,25686230,3380,3380,3380,3380,0
20241007,165100,25686230,3380,3380,3380,3380,85
20241007,165000,25686230,3380,3380,3380,3380,0
20241007,164900,25686230,3380,3380,3380,3380,0
20241007,164800,25686230,3380,3380,3380,3380,0
20241007,164700,25686230,3380,3380,3380,3380,0
20241007,164600,25686230,3380,3380,3380,3380,0
20241007,164500,25686230,3380,3380,3380,3380,0
20241007,164400,25686230,3380,3380,3380,3380,0
20241007,164300,25686230,3380,3380,3380,3380,0
20241007,164200,25686230,3380,3380,3380,3380,0
20241007,164100,25686230,3380,3380,3380,3380,0
20241007,164000,25686230,3380,3380,3380,3380,0
20241007,163900,25686230,3380,3380,3380,3380,0
20241007,163800,25686230,3380,3380,3380,3380,0
20241007,163700,25686230,3380,3380,3380,3380,0
20241007,163600,25686230,3380,3380,3380,3380,0
20241007,163500,25686230,3380,3380,3380,3380,0
20241007,163400,25686230,3380,3380,3380,3380,0
20241007,163300,25686230,3380,3380,3380,3380,0
20241007,163200,25686230,3380,3380,3380,3380,0
20241007,163100,25686230,3380,3380,3380,3380,0
20241007,163000,25686230,3380,3380,3380,3380,0
20241007,162900,25686230,3380,3380,3380,3380,0
20241007,162800,25686230,3380,3380,3380,3380,0
20241007,162700,25686230,3380,3380,3380,3380,0
20241007,162600,25686230,3380,3380,3380,3380,0
20241007,162500,25686230,3380,3380,3380,3380,0
20241007,162400,25686230,3380,3380,3380,3380,0
20241007,162300,25686230,3380,3380,3380,3380,0
20241007,162200,25686230,3380,3380,3380,3380,0
20241007,162100,25686230,3380,3380,3380,3380,85
20241007,162000,25686230,3380,3380,3380,3380,0
20241007,161900,25686230,3380,3380,3380,3380,0
20241007,161800,25686230,3380,3380,3380,3380,0
20241007,161700,25686230,3380,3380,3380,3380,0
20241007,161600,25686230,3380,3380,3380,3380,0
20241007,161500,25686230,3380,3380,3380,3380,0
20241007,161400,25686230,3380,3380,3380,3380,0
20241007,161300,25686230,3380,3380,3380,3380,0
20241007,161200,25686230,3380,3380,3380,3380,0
20241007,161100,25686230,3380,3380,3380,3380,0
20241007,161000,25686230,3380,3380,3380,3380,0
20241007,160900,25686230,3380,3380,3380,3380,0
20241007,160800,25686230,3380,3380,3380,3380,0
20241007,160700,25686230,3380,3380,3380,3380,0
20241007,160600,25686230,3380,3380,3380,3380,0
20241007,160500,25686230,3380,3380,3380,3380,0
20241007,160400,25686230,3380,3380,3380,3380,0
20241007,160300,25686230,3380,3380,3380,3380,0
20241007,160200,25686230,3380,3380,3380,3380,0
20241007,160100,25686230,3380,3380,3380,3380,0
20241007,160000,25686230,3380,3380,3380,3380,0
20241007,155900,25686230,3380,3380,3380,3380,0
20241007,155800,25686230,3380,3380,3380,3380,0
20241007,155700,25686230,3380,3380,3380,3380,0
20241007,155600,25686230,3380,3380,3380,3380,0
20241007,155500,25686230,3380,3380,3380,3380,0
20241007,155400,25686230,3380,3380,3380,3380,0
20241007,155300,25686230,3380,3380,3380,3380,0
20241007,155200,25686230,3380,3380,3380,3380,0
20241007,155100,25686230,3380,3380,3380,3380,85
20241007,155000,25686230,3380,3380,3380,3380,0
20241007,154900,25686230,3380,3380,3380,3380,0
20241007,154800,25686230,3380,3380,3380,3380,0
20241007,154700,25686230,3380,3380,3380,3380,0
20241007,154600,25686230,3380,3380,3380,3380,0
20241007,154500,25686230,3380,3380,3380,3380,0
20241007,154400,25686230,3380,3380,3380,3380,0
20241007,154300,25686230,3380,3380,3380,3380,0
20241007,154200,25686230,3380,3380,3380,3380,0
20241007,154100,25686230,3380,3380,3380,3380,0
20241007,154000,25686230,3380,3380,3380,3380,0
20241007,153900,25686230,3380,3380,3380,3380,0
20241007,153800,25686230,3380,3380,3380,3380,0
20241007,153700,25686230,3380,3380,3380,3380,0
20241007,153600,25686230,3380,3380,3380,3380,0
20241007,153500,25686230,3380,3380,3380,3380,0
20241007,153400,25686230,3380,3380,3380,3380,0
20241007,153300,25686230,3380,3380,3380,3380,0
20241007,153200,25686230,3380,3380,3380,3380,0
20241007,153100,25686230,3380,3380,3380,3380,0
20241007,153000,25686230,3380,3380,3380,3380,85
20241007,152900,25398930,3380,3380,3380,3380,0
20241007,152800,25398930,3380,3380,3380,3380,0
20241007,152700,25398930,3380,3380,3380,3380,0
20241007,152600,25398930,3380,3380,3380,3380,0
20241007,152500,25398930,3380,3380,3380,3380,0
20241007,152400,25398930,3380,3380,3380,3380,0
20241007,152300,25398930,3380,3380,3380,3380,0
20241007,152200,25398930,3380,3380,3380,3380,0
20241007,152100,25398930,3380,3380,3380,3380,0
20241007,152000,25398930,3380,3380,3380,3380,0
20241007,151900,25398930,3380,3380,3380,3380,0
20241007,151800,25398930,3380,3380,3380,3380,0
20241007,151700,25398930,3380,3380,3380,3380,0
20241007,151600,25398930,3380,3380,3380,3380,138
20241007,151500,24932490,3380,3380,3380,3380,0
20241007,151400,24932490,3380,3380,3380,3380,0
20241007,151300,24932490,3380,3380,3380,3380,0
20241007,151200,24932490,3380,3380,3380,3380,0
20241007,151100,24932490,3380,3380,3380,3380,0
20241007,151000,24932490,3380,3380,3380,3380,0
20241007,150900,24932490,3380,3380,3380,3380,0
20241007,150800,24932490,3380,3380,3380,3380,0
20241007,150700,24932490,3380,3380,3380,3380,0
20241007,150600,24932490,3380,3380,3380,3380,82
20241007,150500,24655330,3380,3380,3380,3380,20
20241007,150400,24587730,3380,3380,3380,3380,0
20241007,150300,24587730,3380,3380,3380,3380,0
20241007,150200,24587730,3380,3380,3380,3380,0
20241007,150100,24587730,3380,3380,3380,3380,0
20241007,150000,24587730,3380,3380,3380,3380,0
20241007,145900,24587730,3380,3380,3380,3380,0
20241007,145800,24587730,3380,3380,3380,3380,0
20241007,145700,24587730,3380,3380,3380,3380,1
20241007,145600,24584350,3385,3385,3385,3385,0
20241007,145500,24584350,3385,3385,3385,3385,0
20241007,145400,24584350,3385,3385,3385,3385,0
20241007,145300,24584350,3385,3385,3385,3385,0
20241007,145200,24584350,3385,3385,3385,3385,0
20241007,145100,24584350,3385,3385,3385,3385,0
20241007,145000,24584350,3385,3385,3385,3385,0
20241007,144900,24584350,3385,3385,3385,3385,0
20241007,144800,24584350,3385,3385,3385,3385,500
20241007,144700,22891850,3385,3385,3385,3385,0
20241007,144600,22891850,3385,3385,3385,3385,0
20241007,144500,22891850,3385,3385,3385,3385,0
20241007,144400,22891850,3385,3385,3385,3385,0
20241007,144300,22891850,3385,3385,3385,3385,0
20241007,144200,22891850,3385,3385,3385,3385,0
20241007,144100,22891850,3385,3385,3385,3385,0
20241007,144000,22891850,3385,3385,3385,3385,0
20241007,143900,22891850,3385,3385,3385,3385,0
20241007,143800,22891850,3385,3380,3385,3380,500
20241007,143700,21199390,3365,3365,3365,3365,0
20241007,143600,21199390,3365,3365,3365,3365,30
20241007,143500,21098440,3365,3365,3365,3365,0
20241007,143400,21098440,3365,3365,3365,3365,0
20241007,143300,21098440,3365,3365,3365,3365,0
20241007,143200,21098440,3365,3365,3365,3365,0
20241007,143100,21098440,3365,3365,3365,3365,0
20241007,143000,21098440,3365,3370,3370,3365,550
20241007,142900,19246770,3380,3380,3380,3380,50
20241007,142800,19077770,3380,3380,3380,3380,0
20241007,142700,19077770,3380,3380,3380,3380,0
20241007,142600,19077770,3380,3380,3380,3380,0
20241007,142500,19077770,3380,3380,3380,3380,0
20241007,142400,19077770,3380,3380,3380,3380,0
20241007,142300,19077770,3380,3380,3380,3380,0
20241007,142200,19077770,3380,3380,3380,3380,0
20241007,142100,19077770,3380,3380,3380,3380,0
20241007,142000,19077770,3380,3380,3380,3380,0
20241007,141900,19077770,3380,3380,3380,3380,0
20241007,141800,19077770,3380,3380,3380,3380,0
20241007,141700,19077770,3380,3380,3380,3380,0
20241007,141600,19077770,3380,3380,3380,3380,0
20241007,141500,19077770,3380,3380,3380,3380,0
20241007,141400,19077770,3380,3380,3380,3380,0
20241007,141300,19077770,3380,3380,3380,3380,0
20241007,141200,19077770,3380,3380,3380,3380,0
20241007,141100,19077770,3380,3380,3380,3380,0
20241007,141000,19077770,3380,3380,3380,3380,0
20241007,140900,19077770,3380,3380,3380,3380,0
20241007,140800,19077770,3380,3380,3380,3380,0
20241007,140700,19077770,3380,3380,3380,3380,0
20241007,140600,19077770,3380,3380,3380,3380,0
20241007,140500,19077770,3380,3380,3380,3380,0
20241007,140400,19077770,3380,3380,3380,3380,0
20241007,140300,19077770,3380,3380,3380,3380,0
20241007,140200,19077770,3380,3380,3380,3380,0
20241007,140100,19077770,3380,3380,3380,3380,40
20241007,140000,18942570,3380,3380,3380,3380,14
20241007,135900,18895250,3380,3380,3380,3380,0
20241007,135800,18895250,3380,3380,3380,3380,0
20241007,135700,18895250,3380,3380,3380,3380,0
20241007,135600,18895250,3380,3380,3380,3380,2
20241007,135500,18888490,3380,3380,3380,3380,0
20241007,135400,18888490,3380,3380,3380,3380,0
20241007,135300,18888490,3380,3380,3380,3380,0
20241007,135200,18888490,3380,3380,3380,3380,0
20241007,135100,18888490,3380,3380,3380,3380,0
20241007,135000,18888490,3380,3380,3380,3380,0
20241007,134900,18888490,3380,3380,3380,3380,0
20241007,134800,18888490,3380,3380,3380,3380,0
20241007,134700,18888490,3380,3380,3380,3380,0
20241007,134600,18888490,3380,3380,3380,3380,0
20241007,134500,18888490,3380,3380,3380,3380,0
20241007,134400,18888490,3380,3380,3380,3380,0
20241007,134300,18888490,3380,3380,3380,3380,390
20241007,134200,17570290,3380,3380,3380,3380,0
20241007,134100,17570290,3380,3380,3380,3380,0
20241007,134000,17570290,3380,3380,3380,3380,100
20241007,133900,17232290,3380,3380,3380,3380,0
20241007,133800,17232290,3380,3380,3380,3380,10
20241007,133700,17198490,3380,3380,3380,3380,0
20241007,133600,17198490,3380,3380,3380,3380,93
20241007,133500,16884150,3380,3380,3380,3380,0
20241007,133400,16884150,3380,3380,3380,3380,3
20241007,133300,16874010,3380,3380,3380,3380,1
20241007,133200,16870630,3375,3375,3375,3375,30
20241007,133100,16769380,3370,3370,3370,3370,0
20241007,133000,16769380,3370,3370,3370,3370,0
20241007,132900,16769380,3370,3370,3370,3370,0
20241007,132800,16769380,3370,3370,3370,3370,0
20241007,132700,16769380,3370,3370,3370,3370,0
20241007,132600,16769380,3370,3370,3370,3370,0
20241007,132500,16769380,3370,3370,3370,3370,0
20241007,132400,16769380,3370,3370,3370,3370,0
20241007,132300,16769380,3370,3370,3370,3370,0
20241007,132200,16769380,3370,3370,3370,3370,0
20241007,132100,16769380,3370,3370,3370,3370,115
20241007,132000,16381830,3370,3370,3370,3370,0
20241007,131900,16381830,3370,3370,3370,3370,0
20241007,131800,16381830,3370,3370,3370,3370,219
20241007,131700,15643800,3370,3370,3370,3370,0
20241007,131600,15643800,3370,3370,3370,3370,0
20241007,131500,15643800,3370,3370,3370,3370,0
20241007,131400,15643800,3370,3370,3370,3370,0
20241007,131300,15643800,3370,3370,3370,3370,17
20241007,131200,15586510,3375,3375,3375,3375,2
20241007,131100,15579760,3380,3380,3380,3380,0
20241007,131000,15579760,3380,3380,3380,3380,204
20241007,130900,14890240,3380,3380,3380,3380,0
20241007,130800,14890240,3380,3380,3380,3380,0
20241007,130700,14890240,3380,3380,3380,3380,0
20241007,130600,14890240,3380,3380,3380,3380,0
20241007,130500,14890240,3380,3380,3380,3380,0
20241007,130400,14890240,3380,3380,3380,3380,0
20241007,130300,14890240,3380,3380,3380,3380,0
20241007,130200,14890240,3380,3380,3380,3380,0
20241007,130100,14890240,3380,3380,3380,3380,1
20241007,130000,14886860,3380,3380,3380,3380,0
20241007,125900,14886860,3380,3380,3380,3380,0
20241007,125800,14886860,3380,3380,3380,3380,0
20241007,125700,14886860,3380,3380,3380,3380,0
20241007,125600,14886860,3380,3380,3380,3380,0
20241007,125500,14886860,3380,3380,3380,3380,0
20241007,125400,14886860,3380,3380,3380,3380,0
20241007,125300,14886860,3380,3380,3380,3380,0
20241007,125200,14886860,3380,3380,3380,3380,0
20241007,125100,14886860,3380,3380,3380,3380,0
20241007,125000,14886860,3380,3380,3380,3380,0
20241007,124900,14886860,3380,3380,3380,3380,0
20241007,124800,14886860,3380,3380,3380,3380,0
20241007,124700,14886860,3380,3380,3380,3380,0
20241007,124600,14886860,3380,3380,3380,3380,0
20241007,124500,14886860,3380,3380,3380,3380,0
20241007,124400,14886860,3380,3380,3380,3380,6
20241007,124300,14866580,3380,3380,3380,3380,0
20241007,124200,14866580,3380,3380,3380,3380,0
20241007,124100,14866580,3380,3380,3380,3380,0
20241007,124000,14866580,3380,3380,3380,3380,0
20241007,123900,14866580,3380,3380,3380,3380,0
20241007,123800,14866580,3380,3380,3380,3380,0
20241007,123700,14866580,3380,3380,3380,3380,0
20241007,123600,14866580,3380,3380,3380,3380,50
20241007,123500,14697580,3380,3380,3380,3380,1
20241007,123400,14694200,3380,3380,3380,3380,0
20241007,123300,14694200,3380,3380,3380,3380,0
20241007,123200,14694200,3380,3380,3380,3380,0
20241007,123100,14694200,3380,3380,3380,3380,0
20241007,123000,14694200,3380,3380,3380,3380,0
20241007,122900,14694200,3380,3380,3380,3380,0
20241007,122800,14694200,3380,3380,3380,3380,0
20241007,122700,14694200,3380,3380,3380,3380,0
20241007,122600,14694200,3380,3380,3380,3380,0
20241007,122500,14694200,3380,3380,3380,3380,0
20241007,122400,14694200,3380,3380,3380,3380,0
20241007,122300,14694200,3380,3380,3380,3380,0
20241007,122200,14694200,3380,3380,3380,3380,0
20241007,122100,14694200,3380,3380,3380,3380,0
20241007,122000,14694200,3380,3380,3380,3380,0
20241007,121900,14694200,3380,3380,3380,3380,0
20241007,121800,14694200,3380,3380,3380,3380,0
20241007,121700,14694200,3380,3380,3380,3380,0
20241007,121600,14694200,3380,3380,3380,3380,0
20241007,121500,14694200,3380,3380,3380,3380,0
20241007,121400,14694200,3380,3380,3380,3380,0
20241007,121300,14694200,3380,3380,3380,3380,0
20241007,121200,14694200,3380,3380,3380,3380,0
20241007,121100,14694200,3380,3380,3380,3380,0
20241007,121000,14694200,3380,3380,3380,3380,0
20241007,120900,14694200,3380,3380,3380,3380,0
20241007,120800,14694200,3380,3380,3380,3380,0
20241007,120700,14694200,3380,3380,3380,3380,0
20241007,120600,14694200,3380,3380,3380,3380,0
20241007,120500,14694200,3380,3380,3380,3380,0
20241007,120400,14694200,3380,3380,3380,3380,0
20241007,120300,14694200,3380,3380,3380,3380,0
20241007,120200,14694200,3380,3380,3380,3380,0
20241007,120100,14694200,3380,3380,3380,3380,0
20241007,120000,14694200,3380,3380,3380,3380,0
20241007,115900,14694200,3380,3380,3380,3380,0
20241007,115800,14694200,3380,3380,3380,3380,0
20241007,115700,14694200,3380,3380,3380,3380,0
20241007,115600,14694200,3380,3380,3380,3380,0
20241007,115500,14694200,3380,3380,3380,3380,0
20241007,115400,14694200,3380,3380,3380,3380,0
20241007,115300,14694200,3380,3380,3380,3380,0
20241007,115200,14694200,3380,3380,3380,3380,0
20241007,115100,14694200,3380,3380,3380,3380,0
20241007,115000,14694200,3380,3380,3380,3380,0
20241007,114900,14694200,3380,3380,3380,3380,0
20241007,114800,14694200,3380,3380,3380,3380,0
20241007,114700,14694200,3380,3380,3380,3380,0
20241007,114600,14694200,3380,3380,3380,3380,0
20241007,114500,14694200,3380,3380,3380,3380,0
20241007,114400,14694200,3380,3380,3380,3380,0
20241007,114300,14694200,3380,3380,3380,3380,0
20241007,114200,14694200,3380,3380,3380,3380,0
20241007,114100,14694200,3380,3380,3380,3380,0
20241007,114000,14694200,3380,3380,3380,3380,0
20241007,113900,14694200,3380,3380,3380,3380,0
20241007,113800,14694200,3380,3380,3380,3380,0
20241007,113700,14694200,3380,3380,3380,3380,0
20241007,113600,14694200,3380,3380,3380,3380,0
20241007,113500,14694200,3380,3380,3380,3380,0
20241007,113400,14694200,3380,3380,3380,3380,0
20241007,113300,14694200,3380,3380,3380,3380,0
20241007,113200,14694200,3380,3380,3380,3380,0
20241007,113100,14694200,3380,3380,3380,3380,0
20241007,113000,14694200,3380,3380,3380,3380,0
20241007,112900,14694200,3380,3375,3380,3375,6
20241007,112800,14673945,3365,3365,3365,3365,0
20241007,112700,14673945,3365,3365,3365,3365,0
20241007,112600,14673945,3365,3365,3365,3365,0
20241007,112500,14673945,3365,3365,3365,3365,0
20241007,112400,14673945,3365,3365,3365,3365,0
20241007,112300,14673945,3365,3365,3365,3365,0
20241007,112200,14673945,3365,3365,3365,3365,0
20241007,112100,14673945,3365,3365,3365,3365,0
20241007,112000,14673945,3365,3365,3365,3365,0
20241007,111900,14673945,3365,3365,3365,3365,0
20241007,111800,14673945,3365,3375,3375,3365,444
20241007,111700,13178605,3375,3375,3375,3375,0
20241007,111600,13178605,3375,3375,3375,3375,0
20241007,111500,13178605,3375,3375,3375,3375,0
20241007,111400,13178605,3375,3375,3375,3375,0
20241007,111300,13178605,3375,3375,3375,3375,0
20241007,111200,13178605,3375,3375,3375,3375,0
20241007,111100,13178605,3375,3375,3375,3375,0
20241007,111000,13178605,3375,3375,3375,3375,0
20241007,110900,13178605,3375,3375,3375,3375,0
20241007,110800,13178605,3375,3375,3375,3375,0
20241007,110700,13178605,3375,3375,3375,3375,0
20241007,110600,13178605,3375,3375,3375,3375,0
20241007,110500,13178605,3375,3375,3375,3375,4
20241007,110400,13165105,3375,3375,3375,3375,0
20241007,110300,13165105,3375,3375,3375,3375,0
20241007,110200,13165105,3375,3375,3375,3375,0
20241007,110100,13165105,3375,3375,3375,3375,0
20241007,110000,13165105,3375,3375,3375,3375,2
20241007,105900,13158355,3375,3380,3380,3375,229
20241007,105800,12385295,3380,3380,3380,3380,2
20241007,105700,12378535,3385,3385,3385,3385,0
20241007,105600,12378535,3385,3385,3385,3385,0
20241007,105500,12378535,3385,3385,3385,3385,0
20241007,105400,12378535,3385,3385,3385,3385,15
20241007,105300,12327760,3385,3385,3385,3385,0
20241007,105200,12327760,3385,3385,3385,3385,29
20241007,105100,12229595,3385,3380,3385,3375,310
20241007,105000,11181370,3375,3375,3375,3375,0
20241007,104900,11181370,3375,3375,3375,3375,0
20241007,104800,11181370,3375,3375,3375,3375,0
20241007,104700,11181370,3375,3375,3375,3375,5
20241007,104600,11164495,3375,3375,3375,3375,14
20241007,104500,11117245,3380,3380,3380,3380,0
20241007,104400,11117245,3380,3380,3380,3380,0
20241007,104300,11117245,3380,3380,3380,3380,113
20241007,104200,10735305,3380,3380,3380,3380,1
20241007,104100,10731925,3375,3375,3375,3375,0
20241007,104000,10731925,3375,3375,3375,3375,0
20241007,103900,10731925,3375,3375,3375,3375,0
20241007,103800,10731925,3375,3375,3375,3375,0
20241007,103700,10731925,3375,3375,3375,3375,15
20241007,103600,10681300,3380,3380,3380,3380,0
20241007,103500,10681300,3380,3380,3380,3380,0
20241007,103400,10681300,3380,3380,3380,3380,0
20241007,103300,10681300,3380,3380,3380,3380,0
20241007,103200,10681300,3380,3380,3380,3380,0
20241007,103100,10681300,3380,3380,3380,3380,0
20241007,103000,10681300,3380,3380,3380,3380,0
20241007,102900,10681300,3380,3380,3380,3380,0
20241007,102800,10681300,3380,3380,3380,3380,0
20241007,102700,10681300,3380,3380,3380,3380,1
20241007,102600,10677920,3375,3375,3375,3375,0
20241007,102500,10677920,3375,3375,3375,3375,0
20241007,102400,10677920,3375,3375,3375,3375,0
20241007,102300,10677920,3375,3375,3375,3375,0
20241007,102200,10677920,3375,3375,3375,3375,0
20241007,102100,10677920,3375,3375,3375,3375,0
20241007,102000,10677920,3375,3375,3375,3375,1
20241007,101900,10674545,3375,3370,3375,3370,390
20241007,101800,9358790,3360,3365,3365,3360,220
20241007,101700,8619200,3365,3365,3365,3365,50
20241007,101600,8450950,3365,3365,3365,3365,172
20241007,101500,7872170,3365,3365,3365,3365,0
20241007,101400,7872170,3365,3365,3365,3365,0
20241007,101300,7872170,3365,3365,3365,3365,0
20241007,101200,7872170,3365,3365,3365,3365,0
20241007,101100,7872170,3365,3365,3365,3365,2
20241007,101000,7865440,3355,3350,3355,3350,111
20241007,100900,7493340,3350,3350,3350,3350,0
20241007,100800,7493340,3350,3350,3350,3350,0
20241007,100700,7493340,3350,3350,3350,3350,0
20241007,100600,7493340,3350,3350,3350,3350,0
20241007,100500,7493340,3350,3350,3350,3350,0
20241007,100400,7493340,3350,3350,3350,3350,483
20241007,100300,5875290,3350,3350,3350,3350,26
20241007,100200,5788190,3350,3350,3350,3350,0
20241007,100100,5788190,3350,3350,3350,3350,0
20241007,100000,5788190,3350,3350,3350,3350,0
20241007,095900,5788190,3350,3350,3350,3350,0
20241007,095800,5788190,3350,3350,3350,3350,50
20241007,095700,5620690,3345,3345,3345,3345,405
20241007,095600,4265965,3345,3345,3345,3345,0
20241007,095500,4265965,3345,3345,3345,3345,0
20241007,095400,4265965,3345,3345,3345,3345,0
20241007,095300,4265965,3345,3345,3345,3345,0
20241007,095200,4265965,3345,3345,3345,3345,115
20241007,095100,3881290,3350,3350,3350,3350,0
20241007,095000,3881290,3350,3350,3350,3350,40
20241007,094900,3747290,3350,3350,3350,3350,0
20241007,094800,3747290,3350,3350,3350,3350,0
20241007,094700,3747290,3350,3350,3350,3350,4
20241007,094600,3733890,3370,3370,3370,3370,0
20241007,094500,3733890,3370,3370,3370,3370,0
20241007,094400,3733890,3370,3370,3370,3370,2
20241007,094300,3727150,3370,3370,3370,3370,0
20241007,094200,3727150,3370,3370,3370,3370,0
20241007,094100,3727150,3370,3370,3370,3370,2
20241007,094000,3720410,3370,3370,3370,3370,0
20241007,093900,3720410,3370,3370,3370,3370,1
20241007,093800,3717040,3370,3370,3370,3370,0
20241007,093700,3717040,3370,3370,3370,3370,0
20241007,093600,3717040,3370,3370,3370,3370,0
20241007,093500,3717040,3370,3370,3370,3370,0
20241007,093400,3717040,3370,3370,3370,3370,0
20241007,093300,3717040,3370,3370,3370,3370,0
20241007,093200,3717040,3370,3370,3370,3370,1
20241007,093100,3713670,3350,3350,3350,3350,0
20241007,093000,3713670,3350,3350,3350,3350,0
20241007,092900,3713670,3350,3350,3350,3350,0
20241007,092800,3713670,3350,3350,3350,3350,0
20241007,092700,3713670,3350,3350,3350,3350,0
20241007,092600,3713670,3350,3350,3350,3350,0
20241007,092500,3713670,3350,3350,3350,3350,0
20241007,092400,3713670,3350,3350,3350,3350,0
20241007,092300,3713670,3350,3350,3350,3350,0
20241007,092200,3713670,3350,3350,3350,3350,0
20241007,092100,3713670,3350,3350,3350,3350,0
20241007,092000,3713670,3350,3350,3350,3350,100
20241007,091900,3378670,3350,3350,3350,3350,0
20241007,091800,3378670,3350,3350,3350,3350,0
20241007,091700,3378670,3350,3350,3350,3350,500
20241007,091600,1703670,3375,3375,3375,3375,1
20241007,091500,1700295,3375,3375,3375,3375,2
20241007,091400,1693545,3375,3375,3375,3375,0
20241007,091300,1693545,3375,3375,3375,3375,0
20241007,091200,1693545,3375,3375,3375,3375,0
20241007,091100,1693545,3375,3375,3375,3375,0
20241007,091000,1693545,3375,3375,3375,3375,0
20241007,090900,1693545,3375,3375,3375,3375,0
20241007,090800,1693545,3375,3375,3375,3375,0
20241007,090700,1693545,3375,3375,3375,3375,0
20241007,090600,1693545,3375,3375,3375,3375,0
20241007,090500,1693545,3375,3375,3375,3375,0
20241007,090400,1693545,3375,3375,3375,3375,0
20241007,090300,1693545,3375,3375,3375,3375,237
20241007,090200,893670,3375,3375,3375,3375,0
20241007,090100,893670,3375,3375,3375,3375,0
20241007,090000,893670,3375,3360,3375,3360,265