KissMeData/115390/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,202900,136713460,8640,8640,8640,8640,15
20241007,202800,136713460,8640,8640,8640,8640,0
20241007,202700,136713460,8640,8640,8640,8640,0
20241007,202600,136713460,8640,8640,8640,8640,0
20241007,202500,136713460,8640,8640,8640,8640,0
20241007,202400,136713460,8640,8640,8640,8640,0
20241007,202300,136713460,8640,8640,8640,8640,0
20241007,202200,136713460,8640,8640,8640,8640,0
20241007,202100,136713460,8640,8640,8640,8640,0
20241007,202000,136713460,8640,8640,8640,8640,0
20241007,201900,136713460,8640,8640,8640,8640,0
20241007,201800,136713460,8640,8640,8640,8640,0
20241007,201700,136713460,8640,8640,8640,8640,0
20241007,201600,136713460,8640,8640,8640,8640,0
20241007,201500,136713460,8640,8640,8640,8640,0
20241007,201400,136713460,8640,8640,8640,8640,0
20241007,201300,136713460,8640,8640,8640,8640,0
20241007,201200,136713460,8640,8640,8640,8640,0
20241007,201100,136713460,8640,8640,8640,8640,0
20241007,201000,136713460,8640,8640,8640,8640,0
20241007,200900,136713460,8640,8640,8640,8640,0
20241007,200800,136713460,8640,8640,8640,8640,0
20241007,200700,136713460,8640,8640,8640,8640,0
20241007,200600,136713460,8640,8640,8640,8640,0
20241007,200500,136713460,8640,8640,8640,8640,0
20241007,200400,136713460,8640,8640,8640,8640,0
20241007,200300,136713460,8640,8640,8640,8640,0
20241007,200200,136713460,8640,8640,8640,8640,0
20241007,200100,136713460,8640,8640,8640,8640,0
20241007,200000,136713460,8640,8640,8640,8640,0
20241007,195900,136713460,8640,8640,8640,8640,15
20241007,195800,136713460,8640,8640,8640,8640,0
20241007,195700,136713460,8640,8640,8640,8640,0
20241007,195600,136713460,8640,8640,8640,8640,0
20241007,195500,136713460,8640,8640,8640,8640,0
20241007,195400,136713460,8640,8640,8640,8640,0
20241007,195300,136713460,8640,8640,8640,8640,0
20241007,195200,136713460,8640,8640,8640,8640,0
20241007,195100,136713460,8640,8640,8640,8640,0
20241007,195000,136713460,8640,8640,8640,8640,0
20241007,194900,136713460,8640,8640,8640,8640,0
20241007,194800,136713460,8640,8640,8640,8640,0
20241007,194700,136713460,8640,8640,8640,8640,0
20241007,194600,136713460,8640,8640,8640,8640,0
20241007,194500,136713460,8640,8640,8640,8640,0
20241007,194400,136713460,8640,8640,8640,8640,0
20241007,194300,136713460,8640,8640,8640,8640,0
20241007,194200,136713460,8640,8640,8640,8640,0
20241007,194100,136713460,8640,8640,8640,8640,0
20241007,194000,136713460,8640,8640,8640,8640,0
20241007,193900,136713460,8640,8640,8640,8640,0
20241007,193800,136713460,8640,8640,8640,8640,0
20241007,193700,136713460,8640,8640,8640,8640,0
20241007,193600,136713460,8640,8640,8640,8640,0
20241007,193500,136713460,8640,8640,8640,8640,0
20241007,193400,136713460,8640,8640,8640,8640,0
20241007,193300,136713460,8640,8640,8640,8640,0
20241007,193200,136713460,8640,8640,8640,8640,0
20241007,193100,136713460,8640,8640,8640,8640,0
20241007,193000,136713460,8640,8640,8640,8640,0
20241007,192900,136713460,8640,8640,8640,8640,15
20241007,192800,136713460,8640,8640,8640,8640,0
20241007,192700,136713460,8640,8640,8640,8640,0
20241007,192600,136713460,8640,8640,8640,8640,0
20241007,192500,136713460,8640,8640,8640,8640,0
20241007,192400,136713460,8640,8640,8640,8640,0
20241007,192300,136713460,8640,8640,8640,8640,0
20241007,192200,136713460,8640,8640,8640,8640,0
20241007,192100,136713460,8640,8640,8640,8640,0
20241007,192000,136713460,8640,8640,8640,8640,0
20241007,191900,136713460,8640,8640,8640,8640,0
20241007,191800,136713460,8640,8640,8640,8640,0
20241007,191700,136713460,8640,8640,8640,8640,0
20241007,191600,136713460,8640,8640,8640,8640,0
20241007,191500,136713460,8640,8640,8640,8640,0
20241007,191400,136713460,8640,8640,8640,8640,0
20241007,191300,136713460,8640,8640,8640,8640,0
20241007,191200,136713460,8640,8640,8640,8640,0
20241007,191100,136713460,8640,8640,8640,8640,0
20241007,191000,136713460,8640,8640,8640,8640,0
20241007,190900,136713460,8640,8640,8640,8640,0
20241007,190800,136713460,8640,8640,8640,8640,0
20241007,190700,136713460,8640,8640,8640,8640,0
20241007,190600,136713460,8640,8640,8640,8640,0
20241007,190500,136713460,8640,8640,8640,8640,0
20241007,190400,136713460,8640,8640,8640,8640,0
20241007,190300,136713460,8640,8640,8640,8640,0
20241007,190200,136713460,8640,8640,8640,8640,0
20241007,190100,136713460,8640,8640,8640,8640,0
20241007,190000,136713460,8640,8640,8640,8640,0
20241007,185900,136713460,8640,8640,8640,8640,15
20241007,185800,136713460,8640,8640,8640,8640,0
20241007,185700,136713460,8640,8640,8640,8640,0
20241007,185600,136713460,8640,8640,8640,8640,0
20241007,185500,136713460,8640,8640,8640,8640,0
20241007,185400,136713460,8640,8640,8640,8640,0
20241007,185300,136713460,8640,8640,8640,8640,0
20241007,185200,136713460,8640,8640,8640,8640,0
20241007,185100,136713460,8640,8640,8640,8640,0
20241007,185000,136713460,8640,8640,8640,8640,0
20241007,184900,136713460,8640,8640,8640,8640,0
20241007,184800,136713460,8640,8640,8640,8640,0
20241007,184700,136713460,8640,8640,8640,8640,0
20241007,184600,136713460,8640,8640,8640,8640,0
20241007,184500,136713460,8640,8640,8640,8640,0
20241007,184400,136713460,8640,8640,8640,8640,0
20241007,184300,136713460,8640,8640,8640,8640,0
20241007,184200,136713460,8640,8640,8640,8640,0
20241007,184100,136713460,8640,8640,8640,8640,0
20241007,184000,136713460,8640,8640,8640,8640,0
20241007,183900,136713460,8640,8640,8640,8640,0
20241007,183800,136713460,8640,8640,8640,8640,0
20241007,183700,136713460,8640,8640,8640,8640,0
20241007,183600,136713460,8640,8640,8640,8640,0
20241007,183500,136713460,8640,8640,8640,8640,0
20241007,183400,136713460,8640,8640,8640,8640,0
20241007,183300,136713460,8640,8640,8640,8640,0
20241007,183200,136713460,8640,8640,8640,8640,0
20241007,183100,136713460,8640,8640,8640,8640,0
20241007,183000,136713460,8640,8640,8640,8640,0
20241007,182900,136713460,8640,8640,8640,8640,15
20241007,182800,136713460,8640,8640,8640,8640,0
20241007,182700,136713460,8640,8640,8640,8640,0
20241007,182600,136713460,8640,8640,8640,8640,0
20241007,182500,136713460,8640,8640,8640,8640,0
20241007,182400,136713460,8640,8640,8640,8640,0
20241007,182300,136713460,8640,8640,8640,8640,0
20241007,182200,136713460,8640,8640,8640,8640,0
20241007,182100,136713460,8640,8640,8640,8640,0
20241007,182000,136713460,8640,8640,8640,8640,0
20241007,181900,136713460,8640,8640,8640,8640,0
20241007,181800,136713460,8640,8640,8640,8640,0
20241007,181700,136713460,8640,8640,8640,8640,0
20241007,181600,136713460,8640,8640,8640,8640,0
20241007,181500,136713460,8640,8640,8640,8640,0
20241007,181400,136713460,8640,8640,8640,8640,0
20241007,181300,136713460,8640,8640,8640,8640,0
20241007,181200,136713460,8640,8640,8640,8640,0
20241007,181100,136713460,8640,8640,8640,8640,0
20241007,181000,136713460,8640,8640,8640,8640,0
20241007,180900,136713460,8640,8640,8640,8640,0
20241007,180800,136713460,8640,8640,8640,8640,0
20241007,180700,136713460,8640,8640,8640,8640,0
20241007,180600,136713460,8640,8640,8640,8640,0
20241007,180500,136713460,8640,8640,8640,8640,0
20241007,180400,136713460,8640,8640,8640,8640,0
20241007,180300,136713460,8640,8640,8640,8640,0
20241007,180200,136713460,8640,8640,8640,8640,0
20241007,180100,136713460,8640,8640,8640,8640,0
20241007,180000,136713460,8640,8640,8640,8640,0
20241007,175900,136713460,8640,8640,8640,8640,15
20241007,175800,136713460,8640,8640,8640,8640,0
20241007,175700,136713460,8640,8640,8640,8640,0
20241007,175600,136713460,8640,8640,8640,8640,0
20241007,175500,136713460,8640,8640,8640,8640,0
20241007,175400,136713460,8640,8640,8640,8640,0
20241007,175300,136713460,8640,8640,8640,8640,0
20241007,175200,136713460,8640,8640,8640,8640,0
20241007,175100,136713460,8640,8640,8640,8640,0
20241007,175000,136713460,8640,8640,8640,8640,0
20241007,174900,136713460,8640,8640,8640,8640,0
20241007,174800,136713460,8640,8640,8640,8640,0
20241007,174700,136713460,8640,8640,8640,8640,0
20241007,174600,136713460,8640,8640,8640,8640,0
20241007,174500,136713460,8640,8640,8640,8640,0
20241007,174400,136713460,8640,8640,8640,8640,0
20241007,174300,136713460,8640,8640,8640,8640,0
20241007,174200,136713460,8640,8640,8640,8640,0
20241007,174100,136713460,8640,8640,8640,8640,0
20241007,174000,136713460,8640,8640,8640,8640,0
20241007,173900,136713460,8640,8640,8640,8640,0
20241007,173800,136713460,8640,8640,8640,8640,0
20241007,173700,136713460,8640,8640,8640,8640,0
20241007,173600,136713460,8640,8640,8640,8640,0
20241007,173500,136713460,8640,8640,8640,8640,0
20241007,173400,136713460,8640,8640,8640,8640,0
20241007,173300,136713460,8640,8640,8640,8640,0
20241007,173200,136713460,8640,8640,8640,8640,0
20241007,173100,136713460,8640,8640,8640,8640,0
20241007,173000,136713460,8640,8640,8640,8640,0
20241007,172900,136713460,8640,8640,8640,8640,15
20241007,172800,136713460,8640,8640,8640,8640,0
20241007,172700,136713460,8640,8640,8640,8640,0
20241007,172600,136713460,8640,8640,8640,8640,0
20241007,172500,136713460,8640,8640,8640,8640,0
20241007,172400,136713460,8640,8640,8640,8640,0
20241007,172300,136713460,8640,8640,8640,8640,0
20241007,172200,136713460,8640,8640,8640,8640,0
20241007,172100,136713460,8640,8640,8640,8640,0
20241007,172000,136713460,8640,8640,8640,8640,0
20241007,171900,136713460,8640,8640,8640,8640,0
20241007,171800,136713460,8640,8640,8640,8640,0
20241007,171700,136713460,8640,8640,8640,8640,0
20241007,171600,136713460,8640,8640,8640,8640,0
20241007,171500,136713460,8640,8640,8640,8640,0
20241007,171400,136713460,8640,8640,8640,8640,0
20241007,171300,136713460,8640,8640,8640,8640,0
20241007,171200,136713460,8640,8640,8640,8640,0
20241007,171100,136713460,8640,8640,8640,8640,0
20241007,171000,136713460,8640,8640,8640,8640,0
20241007,170900,136713460,8640,8640,8640,8640,0
20241007,170800,136713460,8640,8640,8640,8640,0
20241007,170700,136713460,8640,8640,8640,8640,0
20241007,170600,136713460,8640,8640,8640,8640,0
20241007,170500,136713460,8640,8640,8640,8640,0
20241007,170400,136713460,8640,8640,8640,8640,0
20241007,170300,136713460,8640,8640,8640,8640,0
20241007,170200,136713460,8640,8640,8640,8640,0
20241007,170100,136713460,8640,8640,8640,8640,0
20241007,170000,136713460,8640,8640,8640,8640,0
20241007,165900,136713460,8640,8640,8640,8640,15
20241007,165800,136713460,8640,8640,8640,8640,0
20241007,165700,136713460,8640,8640,8640,8640,0
20241007,165600,136713460,8640,8640,8640,8640,0
20241007,165500,136713460,8640,8640,8640,8640,0
20241007,165400,136713460,8640,8640,8640,8640,0
20241007,165300,136713460,8640,8640,8640,8640,0
20241007,165200,136713460,8640,8640,8640,8640,0
20241007,165100,136713460,8640,8640,8640,8640,0
20241007,165000,136713460,8640,8640,8640,8640,0
20241007,164900,136713460,8640,8640,8640,8640,0
20241007,164800,136713460,8640,8640,8640,8640,0
20241007,164700,136713460,8640,8640,8640,8640,0
20241007,164600,136713460,8640,8640,8640,8640,0
20241007,164500,136713460,8640,8640,8640,8640,0
20241007,164400,136713460,8640,8640,8640,8640,0
20241007,164300,136713460,8640,8640,8640,8640,0
20241007,164200,136713460,8640,8640,8640,8640,0
20241007,164100,136713460,8640,8640,8640,8640,0
20241007,164000,136713460,8640,8640,8640,8640,0
20241007,163900,136713460,8640,8640,8640,8640,0
20241007,163800,136713460,8640,8640,8640,8640,0
20241007,163700,136713460,8640,8640,8640,8640,0
20241007,163600,136713460,8640,8640,8640,8640,0
20241007,163500,136713460,8640,8640,8640,8640,0
20241007,163400,136713460,8640,8640,8640,8640,0
20241007,163300,136713460,8640,8640,8640,8640,0
20241007,163200,136713460,8640,8640,8640,8640,0
20241007,163100,136713460,8640,8640,8640,8640,0
20241007,163000,136713460,8640,8640,8640,8640,0
20241007,162900,136713460,8640,8640,8640,8640,15
20241007,162800,136713460,8640,8640,8640,8640,0
20241007,162700,136713460,8640,8640,8640,8640,0
20241007,162600,136713460,8640,8640,8640,8640,0
20241007,162500,136713460,8640,8640,8640,8640,0
20241007,162400,136713460,8640,8640,8640,8640,0
20241007,162300,136713460,8640,8640,8640,8640,0
20241007,162200,136713460,8640,8640,8640,8640,0
20241007,162100,136713460,8640,8640,8640,8640,0
20241007,162000,136713460,8640,8640,8640,8640,0
20241007,161900,136713460,8640,8640,8640,8640,0
20241007,161800,136713460,8640,8640,8640,8640,0
20241007,161700,136713460,8640,8640,8640,8640,0
20241007,161600,136713460,8640,8640,8640,8640,0
20241007,161500,136713460,8640,8640,8640,8640,0
20241007,161400,136713460,8640,8640,8640,8640,0
20241007,161300,136713460,8640,8640,8640,8640,0
20241007,161200,136713460,8640,8640,8640,8640,0
20241007,161100,136713460,8640,8640,8640,8640,0
20241007,161000,136713460,8640,8640,8640,8640,0
20241007,160900,136713460,8640,8640,8640,8640,0
20241007,160800,136713460,8640,8640,8640,8640,0
20241007,160700,136713460,8640,8640,8640,8640,0
20241007,160600,136713460,8640,8640,8640,8640,0
20241007,160500,136713460,8640,8640,8640,8640,0
20241007,160400,136713460,8640,8640,8640,8640,0
20241007,160300,136713460,8640,8640,8640,8640,0
20241007,160200,136713460,8640,8640,8640,8640,0
20241007,160100,136713460,8640,8640,8640,8640,0
20241007,160000,136713460,8640,8640,8640,8640,0
20241007,155900,136713460,8640,8640,8640,8640,15
20241007,155800,136713460,8640,8640,8640,8640,0
20241007,155700,136713460,8640,8640,8640,8640,0
20241007,155600,136713460,8640,8640,8640,8640,0
20241007,155500,136713460,8640,8640,8640,8640,0
20241007,155400,136713460,8640,8640,8640,8640,0
20241007,155300,136713460,8640,8640,8640,8640,0
20241007,155200,136713460,8640,8640,8640,8640,0
20241007,155100,136713460,8640,8640,8640,8640,0
20241007,155000,136713460,8640,8640,8640,8640,0
20241007,154900,136713460,8640,8640,8640,8640,0
20241007,154800,136713460,8640,8640,8640,8640,0
20241007,154700,136713460,8640,8640,8640,8640,0
20241007,154600,136713460,8640,8640,8640,8640,0
20241007,154500,136713460,8640,8640,8640,8640,0
20241007,154400,136713460,8640,8640,8640,8640,0
20241007,154300,136713460,8640,8640,8640,8640,0
20241007,154200,136713460,8640,8640,8640,8640,0
20241007,154100,136713460,8640,8640,8640,8640,0
20241007,154000,136713460,8640,8640,8640,8640,0
20241007,153900,136713460,8640,8640,8640,8640,0
20241007,153800,136713460,8640,8640,8640,8640,0
20241007,153700,136713460,8640,8640,8640,8640,0
20241007,153600,136713460,8640,8640,8640,8640,0
20241007,153500,136713460,8640,8640,8640,8640,0
20241007,153400,136713460,8640,8640,8640,8640,0
20241007,153300,136713460,8640,8640,8640,8640,0
20241007,153200,136713460,8640,8640,8640,8640,0
20241007,153100,136713460,8640,8640,8640,8640,0
20241007,153000,136713460,8640,8640,8640,8640,15
20241007,152900,136583860,8630,8630,8630,8630,0
20241007,152800,136583860,8630,8630,8630,8630,0
20241007,152700,136583860,8630,8630,8630,8630,0
20241007,152600,136583860,8630,8630,8630,8630,0
20241007,152500,136583860,8630,8630,8630,8630,0
20241007,152400,136583860,8630,8630,8630,8630,0
20241007,152300,136583860,8630,8630,8630,8630,0
20241007,152200,136583860,8630,8630,8630,8630,0
20241007,152100,136583860,8630,8630,8630,8630,0
20241007,152000,136583860,8630,8630,8630,8630,0
20241007,151900,136583860,8630,8630,8630,8630,30
20241007,151800,136324960,8630,8630,8630,8630,0
20241007,151700,136324960,8630,8630,8630,8630,0
20241007,151600,136324960,8630,8630,8630,8630,3
20241007,151500,136299070,8630,8630,8630,8630,0
20241007,151400,136299070,8630,8630,8630,8630,0
20241007,151300,136299070,8630,8630,8630,8630,0
20241007,151200,136299070,8630,8630,8630,8630,15
20241007,151100,136169620,8630,8630,8630,8630,0
20241007,151000,136169620,8630,8630,8630,8630,0
20241007,150900,136169620,8630,8630,8630,8630,0
20241007,150800,136169620,8630,8630,8630,8630,0
20241007,150700,136169620,8630,8630,8630,8630,0
20241007,150600,136169620,8630,8630,8630,8630,0
20241007,150500,136169620,8630,8630,8630,8630,0
20241007,150400,136169620,8630,8630,8630,8630,0
20241007,150300,136169620,8630,8630,8630,8630,0
20241007,150200,136169620,8630,8630,8630,8630,0
20241007,150100,136169620,8630,8630,8630,8630,0
20241007,150000,136169620,8630,8630,8630,8630,2
20241007,145900,136152360,8630,8630,8630,8630,0
20241007,145800,136152360,8630,8630,8630,8630,2
20241007,145700,136135100,8630,8630,8630,8630,100
20241007,145600,135272100,8630,8630,8630,8630,5
20241007,145500,135228950,8630,8630,8630,8630,0
20241007,145400,135228950,8630,8630,8630,8630,0
20241007,145300,135228950,8630,8630,8630,8630,0
20241007,145200,135228950,8630,8630,8630,8630,0
20241007,145100,135228950,8630,8630,8630,8630,0
20241007,145000,135228950,8630,8630,8630,8630,0
20241007,144900,135228950,8630,8630,8630,8630,0
20241007,144800,135228950,8630,8630,8630,8630,0
20241007,144700,135228950,8630,8630,8630,8630,0
20241007,144600,135228950,8630,8630,8630,8630,0
20241007,144500,135228950,8630,8630,8630,8630,0
20241007,144400,135228950,8630,8630,8630,8630,0
20241007,144300,135228950,8630,8630,8630,8630,0
20241007,144200,135228950,8630,8630,8630,8630,0
20241007,144100,135228950,8630,8630,8630,8630,0
20241007,144000,135228950,8630,8630,8630,8630,0
20241007,143900,135228950,8630,8630,8630,8630,0
20241007,143800,135228950,8630,8630,8630,8630,0
20241007,143700,135228950,8630,8630,8630,8630,0
20241007,143600,135228950,8630,8630,8630,8630,16
20241007,143500,135090870,8630,8630,8630,8630,0
20241007,143400,135090870,8630,8630,8630,8630,1
20241007,143300,135082240,8630,8630,8630,8630,0
20241007,143200,135082240,8630,8630,8630,8630,2
20241007,143100,135064980,8630,8630,8630,8630,4
20241007,143000,135030460,8630,8630,8630,8630,0
20241007,142900,135030460,8630,8630,8630,8630,35
20241007,142800,134728410,8630,8630,8630,8630,0
20241007,142700,134728410,8630,8630,8630,8630,0
20241007,142600,134728410,8630,8630,8630,8630,0
20241007,142500,134728410,8630,8630,8630,8630,0
20241007,142400,134728410,8630,8630,8630,8630,0
20241007,142300,134728410,8630,8630,8630,8630,0
20241007,142200,134728410,8630,8630,8630,8630,0
20241007,142100,134728410,8630,8630,8630,8630,0
20241007,142000,134728410,8630,8630,8630,8630,0
20241007,141900,134728410,8630,8630,8630,8630,0
20241007,141800,134728410,8630,8630,8630,8630,0
20241007,141700,134728410,8630,8630,8630,8630,0
20241007,141600,134728410,8630,8630,8630,8630,0
20241007,141500,134728410,8630,8630,8630,8630,30
20241007,141400,134469510,8630,8630,8630,8630,0
20241007,141300,134469510,8630,8630,8630,8630,0
20241007,141200,134469510,8630,8630,8630,8630,0
20241007,141100,134469510,8630,8630,8630,8630,0
20241007,141000,134469510,8630,8630,8630,8630,0
20241007,140900,134469510,8630,8630,8630,8630,1
20241007,140800,134460880,8630,8630,8630,8630,0
20241007,140700,134460880,8630,8630,8630,8630,2
20241007,140600,134443620,8630,8630,8630,8630,0
20241007,140500,134443620,8630,8630,8630,8630,1
20241007,140400,134434990,8630,8630,8630,8630,0
20241007,140300,134434990,8630,8630,8630,8630,0
20241007,140200,134434990,8630,8630,8630,8630,0
20241007,140100,134434990,8630,8630,8630,8630,0
20241007,140000,134434990,8630,8630,8630,8630,0
20241007,135900,134434990,8630,8630,8630,8630,1
20241007,135800,134426360,8630,8630,8630,8630,0
20241007,135700,134426360,8630,8630,8630,8630,0
20241007,135600,134426360,8630,8630,8630,8630,0
20241007,135500,134426360,8630,8630,8630,8630,0
20241007,135400,134426360,8630,8630,8630,8630,100
20241007,135300,133563360,8630,8630,8630,8630,0
20241007,135200,133563360,8630,8630,8630,8630,0
20241007,135100,133563360,8630,8630,8630,8630,0
20241007,135000,133563360,8630,8630,8630,8630,0
20241007,134900,133563360,8630,8630,8630,8630,0
20241007,134800,133563360,8630,8630,8630,8630,0
20241007,134700,133563360,8630,8630,8630,8630,0
20241007,134600,133563360,8630,8630,8630,8630,0
20241007,134500,133563360,8630,8630,8630,8630,0
20241007,134400,133563360,8630,8630,8630,8630,2
20241007,134300,133546100,8630,8630,8630,8630,0
20241007,134200,133546100,8630,8630,8630,8630,1
20241007,134100,133537470,8630,8630,8630,8630,0
20241007,134000,133537470,8630,8630,8630,8630,0
20241007,133900,133537470,8630,8630,8630,8630,0
20241007,133800,133537470,8630,8630,8630,8630,0
20241007,133700,133537470,8630,8630,8630,8630,0
20241007,133600,133537470,8630,8630,8630,8630,0
20241007,133500,133537470,8630,8630,8630,8630,0
20241007,133400,133537470,8630,8630,8630,8630,0
20241007,133300,133537470,8630,8630,8630,8630,2463
20241007,133200,112281780,8630,8630,8630,8630,0
20241007,133100,112281780,8630,8630,8630,8630,0
20241007,133000,112281780,8630,8630,8630,8630,0
20241007,132900,112281780,8630,8630,8630,8630,0
20241007,132800,112281780,8630,8630,8630,8630,0
20241007,132700,112281780,8630,8630,8630,8630,0
20241007,132600,112281780,8630,8630,8630,8630,1
20241007,132500,112273150,8630,8630,8630,8630,0
20241007,132400,112273150,8630,8630,8630,8630,0
20241007,132300,112273150,8630,8630,8630,8630,0
20241007,132200,112273150,8630,8630,8630,8630,0
20241007,132100,112273150,8630,8630,8630,8630,0
20241007,132000,112273150,8630,8630,8630,8630,0
20241007,131900,112273150,8630,8630,8630,8630,1
20241007,131800,112264520,8630,8630,8630,8630,1
20241007,131700,112255890,8630,8630,8630,8630,1
20241007,131600,112247260,8640,8640,8640,8640,0
20241007,131500,112247260,8640,8640,8640,8640,0
20241007,131400,112247260,8640,8640,8640,8640,0
20241007,131300,112247260,8640,8640,8640,8640,0
20241007,131200,112247260,8640,8640,8640,8640,0
20241007,131100,112247260,8640,8640,8640,8640,0
20241007,131000,112247260,8640,8640,8640,8640,0
20241007,130900,112247260,8640,8640,8640,8640,0
20241007,130800,112247260,8640,8640,8640,8640,0
20241007,130700,112247260,8640,8640,8640,8640,0
20241007,130600,112247260,8640,8640,8640,8640,0
20241007,130500,112247260,8640,8630,8640,8630,31
20241007,130400,111979720,8630,8630,8630,8630,0
20241007,130300,111979720,8630,8630,8630,8630,0
20241007,130200,111979720,8630,8630,8630,8630,0
20241007,130100,111979720,8630,8630,8630,8630,37
20241007,130000,111660410,8630,8630,8630,8630,0
20241007,125900,111660410,8630,8630,8630,8630,0
20241007,125800,111660410,8630,8630,8630,8630,0
20241007,125700,111660410,8630,8630,8630,8630,0
20241007,125600,111660410,8630,8630,8630,8630,1
20241007,125500,111651780,8630,8630,8630,8630,0
20241007,125400,111651780,8630,8630,8630,8630,1
20241007,125300,111643150,8630,8630,8630,8630,1
20241007,125200,111634520,8630,8630,8630,8630,0
20241007,125100,111634520,8630,8630,8630,8630,1
20241007,125000,111625890,8630,8630,8630,8630,0
20241007,124900,111625890,8630,8630,8630,8630,0
20241007,124800,111625890,8630,8630,8630,8630,0
20241007,124700,111625890,8630,8630,8630,8630,0
20241007,124600,111625890,8630,8630,8630,8630,0
20241007,124500,111625890,8630,8630,8630,8630,0
20241007,124400,111625890,8630,8630,8630,8630,0
20241007,124300,111625890,8630,8630,8630,8630,0
20241007,124200,111625890,8630,8630,8630,8630,0
20241007,124100,111625890,8630,8630,8630,8630,0
20241007,124000,111625890,8630,8630,8630,8630,0
20241007,123900,111625890,8630,8630,8630,8630,0
20241007,123800,111625890,8630,8630,8630,8630,0
20241007,123700,111625890,8630,8630,8630,8630,0
20241007,123600,111625890,8630,8630,8630,8630,0
20241007,123500,111625890,8630,8630,8630,8630,0
20241007,123400,111625890,8630,8630,8630,8630,0
20241007,123300,111625890,8630,8630,8630,8630,0
20241007,123200,111625890,8630,8630,8630,8630,0
20241007,123100,111625890,8630,8630,8630,8630,0
20241007,123000,111625890,8630,8630,8630,8630,0
20241007,122900,111625890,8630,8630,8630,8630,1
20241007,122800,111617260,8630,8630,8630,8630,1
20241007,122700,111608630,8630,8630,8630,8630,0
20241007,122600,111608630,8630,8630,8630,8630,2
20241007,122500,111591370,8630,8630,8630,8630,0
20241007,122400,111591370,8630,8630,8630,8630,0
20241007,122300,111591370,8630,8630,8630,8630,0
20241007,122200,111591370,8630,8630,8630,8630,0
20241007,122100,111591370,8630,8630,8630,8630,0
20241007,122000,111591370,8630,8630,8630,8630,0
20241007,121900,111591370,8630,8630,8630,8630,0
20241007,121800,111591370,8630,8630,8630,8630,0
20241007,121700,111591370,8630,8630,8630,8630,0
20241007,121600,111591370,8630,8630,8630,8630,0
20241007,121500,111591370,8630,8630,8630,8630,0
20241007,121400,111591370,8630,8630,8630,8630,0
20241007,121300,111591370,8630,8630,8630,8630,0
20241007,121200,111591370,8630,8630,8630,8630,0
20241007,121100,111591370,8630,8630,8630,8630,0
20241007,121000,111591370,8630,8630,8630,8630,0
20241007,120900,111591370,8630,8630,8630,8630,0
20241007,120800,111591370,8630,8630,8630,8630,0
20241007,120700,111591370,8630,8630,8630,8630,0
20241007,120600,111591370,8630,8630,8630,8630,0
20241007,120500,111591370,8630,8630,8630,8630,0
20241007,120400,111591370,8630,8630,8630,8630,1
20241007,120300,111582740,8630,8630,8630,8630,0
20241007,120200,111582740,8630,8630,8630,8630,1
20241007,120100,111574110,8630,8630,8630,8630,1
20241007,120000,111565480,8640,8640,8640,8640,0
20241007,115900,111565480,8640,8640,8640,8640,0
20241007,115800,111565480,8640,8640,8640,8640,0
20241007,115700,111565480,8640,8640,8640,8640,0
20241007,115600,111565480,8640,8640,8640,8640,0
20241007,115500,111565480,8640,8640,8640,8640,0
20241007,115400,111565480,8640,8640,8640,8630,3
20241007,115300,111539570,8630,8630,8630,8630,0
20241007,115200,111539570,8630,8630,8630,8630,0
20241007,115100,111539570,8630,8630,8630,8630,0
20241007,115000,111539570,8630,8630,8630,8630,0
20241007,114900,111539570,8630,8630,8630,8630,0
20241007,114800,111539570,8630,8630,8630,8630,0
20241007,114700,111539570,8630,8630,8630,8630,0
20241007,114600,111539570,8630,8630,8630,8630,0
20241007,114500,111539570,8630,8630,8630,8630,0
20241007,114400,111539570,8630,8630,8630,8630,0
20241007,114300,111539570,8630,8630,8630,8630,0
20241007,114200,111539570,8630,8630,8630,8630,0
20241007,114100,111539570,8630,8630,8630,8630,0
20241007,114000,111539570,8630,8630,8630,8630,0
20241007,113900,111539570,8630,8630,8630,8630,1
20241007,113800,111530940,8630,8640,8640,8630,2
20241007,113700,111513670,8630,8630,8630,8630,0
20241007,113600,111513670,8630,8630,8630,8630,1
20241007,113500,111505040,8630,8630,8630,8630,0
20241007,113400,111505040,8630,8630,8630,8630,0
20241007,113300,111505040,8630,8630,8630,8630,0
20241007,113200,111505040,8630,8630,8630,8630,0
20241007,113100,111505040,8630,8630,8630,8630,0
20241007,113000,111505040,8630,8630,8630,8630,0
20241007,112900,111505040,8630,8630,8630,8630,0
20241007,112800,111505040,8630,8630,8630,8630,0
20241007,112700,111505040,8630,8630,8630,8630,0
20241007,112600,111505040,8630,8630,8630,8630,0
20241007,112500,111505040,8630,8630,8630,8630,0
20241007,112400,111505040,8630,8630,8630,8630,1
20241007,112300,111496410,8630,8630,8630,8630,0
20241007,112200,111496410,8630,8630,8630,8630,0
20241007,112100,111496410,8630,8630,8630,8630,0
20241007,112000,111496410,8630,8630,8630,8630,0
20241007,111900,111496410,8630,8630,8630,8630,0
20241007,111800,111496410,8630,8630,8630,8630,0
20241007,111700,111496410,8630,8630,8630,8630,0
20241007,111600,111496410,8630,8630,8630,8630,0
20241007,111500,111496410,8630,8630,8630,8630,0
20241007,111400,111496410,8630,8630,8630,8630,0
20241007,111300,111496410,8630,8630,8630,8630,2
20241007,111200,111479150,8630,8630,8630,8630,0
20241007,111100,111479150,8630,8630,8630,8630,0
20241007,111000,111479150,8630,8630,8630,8630,1
20241007,110900,111470520,8630,8630,8630,8630,0
20241007,110800,111470520,8630,8630,8630,8630,0
20241007,110700,111470520,8630,8630,8630,8630,0
20241007,110600,111470520,8630,8630,8630,8630,0
20241007,110500,111470520,8630,8630,8630,8630,0
20241007,110400,111470520,8630,8630,8630,8630,0
20241007,110300,111470520,8630,8630,8630,8630,0
20241007,110200,111470520,8630,8630,8630,8630,0
20241007,110100,111470520,8630,8630,8630,8630,0
20241007,110000,111470520,8630,8630,8630,8630,0
20241007,105900,111470520,8630,8630,8630,8630,0
20241007,105800,111470520,8630,8630,8630,8630,0
20241007,105700,111470520,8630,8630,8630,8630,0
20241007,105600,111470520,8630,8630,8630,8630,0
20241007,105500,111470520,8630,8630,8630,8630,0
20241007,105400,111470520,8630,8630,8630,8630,0
20241007,105300,111470520,8630,8630,8630,8630,0
20241007,105200,111470520,8630,8630,8630,8630,0
20241007,105100,111470520,8630,8630,8630,8630,1
20241007,105000,111461890,8630,8630,8630,8630,1
20241007,104900,111453260,8630,8630,8630,8630,1
20241007,104800,111444630,8630,8630,8630,8630,2
20241007,104700,111427370,8630,8630,8630,8630,0
20241007,104600,111427370,8630,8630,8630,8630,0
20241007,104500,111427370,8630,8630,8630,8630,0
20241007,104400,111427370,8630,8630,8630,8630,0
20241007,104300,111427370,8630,8630,8630,8630,0
20241007,104200,111427370,8630,8630,8630,8630,0
20241007,104100,111427370,8630,8630,8630,8630,0
20241007,104000,111427370,8630,8630,8630,8630,0
20241007,103900,111427370,8630,8630,8630,8630,0
20241007,103800,111427370,8630,8630,8630,8630,0
20241007,103700,111427370,8630,8630,8630,8630,0
20241007,103600,111427370,8630,8630,8630,8630,0
20241007,103500,111427370,8630,8630,8630,8630,0
20241007,103400,111427370,8630,8630,8630,8630,0
20241007,103300,111427370,8630,8630,8630,8630,0
20241007,103200,111427370,8630,8630,8630,8630,0
20241007,103100,111427370,8630,8630,8630,8630,0
20241007,103000,111427370,8630,8630,8630,8630,0
20241007,102900,111427370,8630,8630,8630,8630,128
20241007,102800,110322730,8630,8630,8630,8630,0
20241007,102700,110322730,8630,8630,8630,8630,0
20241007,102600,110322730,8630,8630,8630,8630,0
20241007,102500,110322730,8630,8630,8630,8630,2214
20241007,102400,91215910,8630,8630,8630,8630,661
20241007,102300,85511480,8630,8630,8630,8630,0
20241007,102200,85511480,8630,8630,8630,8630,0
20241007,102100,85511480,8630,8630,8630,8630,0
20241007,102000,85511480,8630,8630,8630,8630,0
20241007,101900,85511480,8630,8630,8630,8630,2000
20241007,101800,68251480,8640,8640,8640,8640,0
20241007,101700,68251480,8640,8640,8640,8640,0
20241007,101600,68251480,8640,8640,8640,8640,0
20241007,101500,68251480,8640,8640,8640,8640,0
20241007,101400,68251480,8640,8640,8640,8640,1
20241007,101300,68242840,8630,8630,8630,8630,0
20241007,101200,68242840,8630,8630,8630,8630,0
20241007,101100,68242840,8630,8630,8630,8630,0
20241007,101000,68242840,8630,8630,8630,8630,0
20241007,100900,68242840,8630,8630,8630,8630,0
20241007,100800,68242840,8630,8630,8630,8630,0
20241007,100700,68242840,8630,8630,8630,8630,0
20241007,100600,68242840,8630,8630,8630,8630,0
20241007,100500,68242840,8630,8630,8630,8630,0
20241007,100400,68242840,8630,8630,8630,8630,0
20241007,100300,68242840,8630,8630,8630,8630,350
20241007,100200,65222340,8630,8630,8630,8630,0
20241007,100100,65222340,8630,8630,8630,8630,650
20241007,100000,59612840,8630,8630,8630,8630,1000
20241007,095900,50982840,8630,8630,8630,8630,2360
20241007,095800,30616040,8630,8630,8630,8630,0
20241007,095700,30616040,8630,8630,8630,8630,0
20241007,095600,30616040,8630,8630,8630,8630,0
20241007,095500,30616040,8630,8630,8630,8630,0
20241007,095400,30616040,8630,8630,8630,8630,0
20241007,095300,30616040,8630,8630,8630,8630,0
20241007,095200,30616040,8630,8630,8630,8630,0
20241007,095100,30616040,8630,8630,8630,8630,2484
20241007,095000,9179120,8630,8630,8630,8630,0
20241007,094900,9179120,8630,8630,8630,8630,0
20241007,094800,9179120,8630,8630,8630,8630,0
20241007,094700,9179120,8630,8630,8630,8630,0
20241007,094600,9179120,8630,8630,8630,8630,0
20241007,094500,9179120,8630,8630,8630,8630,0
20241007,094400,9179120,8630,8630,8630,8630,0
20241007,094300,9179120,8630,8630,8630,8630,0
20241007,094200,9179120,8630,8630,8630,8630,11
20241007,094100,9084190,8640,8640,8640,8640,0
20241007,094000,9084190,8640,8640,8640,8640,0
20241007,093900,9084190,8640,8640,8640,8640,0
20241007,093800,9084190,8640,8640,8640,8640,0
20241007,093700,9084190,8640,8640,8640,8640,11
20241007,093600,8989150,8640,8640,8640,8640,0
20241007,093500,8989150,8640,8640,8640,8640,0
20241007,093400,8989150,8640,8640,8640,8640,0
20241007,093300,8989150,8640,8640,8640,8640,0
20241007,093200,8989150,8640,8640,8640,8640,30
20241007,093100,8729950,8640,8640,8640,8640,2
20241007,093000,8712670,8630,8630,8630,8630,0
20241007,092900,8712670,8630,8630,8630,8630,0
20241007,092800,8712670,8630,8630,8630,8630,0
20241007,092700,8712670,8630,8630,8630,8630,0
20241007,092600,8712670,8630,8630,8630,8630,0
20241007,092500,8712670,8630,8630,8630,8630,0
20241007,092400,8712670,8630,8630,8630,8630,0
20241007,092300,8712670,8630,8630,8630,8630,51
20241007,092200,8272540,8630,8630,8630,8630,0
20241007,092100,8272540,8630,8630,8630,8630,0
20241007,092000,8272540,8630,8630,8630,8630,0
20241007,091900,8272540,8630,8630,8630,8630,0
20241007,091800,8272540,8630,8630,8630,8630,0
20241007,091700,8272540,8630,8630,8630,8630,0
20241007,091600,8272540,8630,8630,8630,8630,0
20241007,091500,8272540,8630,8630,8630,8630,0
20241007,091400,8272540,8630,8630,8630,8630,446
20241007,091300,4423560,8640,8640,8640,8640,0
20241007,091200,4423560,8640,8640,8640,8640,0
20241007,091100,4423560,8640,8640,8640,8640,0
20241007,091000,4423560,8640,8640,8640,8640,500
20241007,090900,103560,8630,8630,8630,8630,0
20241007,090800,103560,8630,8630,8630,8630,8
20241007,090700,34520,8630,8630,8630,8630,0
20241007,090600,34520,8630,8630,8630,8630,1
20241007,090500,25890,8630,8630,8630,8630,0
20241007,090400,25890,8630,8630,8630,8630,0
20241007,090300,25890,8630,8630,8630,8630,0
20241007,090200,25890,8630,8630,8630,8630,0
20241007,090100,25890,8630,8630,8630,8630,0
20241007,090000,25890,8630,8630,8630,8630,3