KissMeData/126600/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203400,182136425,3615,3615,3615,3615,309
20241007,203300,182136425,3615,3615,3615,3615,0
20241007,203200,182136425,3615,3615,3615,3615,0
20241007,203100,182136425,3615,3615,3615,3615,0
20241007,203000,182136425,3615,3615,3615,3615,0
20241007,202900,182136425,3615,3615,3615,3615,0
20241007,202800,182136425,3615,3615,3615,3615,0
20241007,202700,182136425,3615,3615,3615,3615,0
20241007,202600,182136425,3615,3615,3615,3615,0
20241007,202500,182136425,3615,3615,3615,3615,0
20241007,202400,182136425,3615,3615,3615,3615,0
20241007,202300,182136425,3615,3615,3615,3615,0
20241007,202200,182136425,3615,3615,3615,3615,0
20241007,202100,182136425,3615,3615,3615,3615,0
20241007,202000,182136425,3615,3615,3615,3615,0
20241007,201900,182136425,3615,3615,3615,3615,0
20241007,201800,182136425,3615,3615,3615,3615,0
20241007,201700,182136425,3615,3615,3615,3615,0
20241007,201600,182136425,3615,3615,3615,3615,0
20241007,201500,182136425,3615,3615,3615,3615,0
20241007,201400,182136425,3615,3615,3615,3615,0
20241007,201300,182136425,3615,3615,3615,3615,0
20241007,201200,182136425,3615,3615,3615,3615,0
20241007,201100,182136425,3615,3615,3615,3615,0
20241007,201000,182136425,3615,3615,3615,3615,0
20241007,200900,182136425,3615,3615,3615,3615,0
20241007,200800,182136425,3615,3615,3615,3615,0
20241007,200700,182136425,3615,3615,3615,3615,0
20241007,200600,182136425,3615,3615,3615,3615,0
20241007,200500,182136425,3615,3615,3615,3615,0
20241007,200400,182136425,3615,3615,3615,3615,309
20241007,200300,182136425,3615,3615,3615,3615,0
20241007,200200,182136425,3615,3615,3615,3615,0
20241007,200100,182136425,3615,3615,3615,3615,0
20241007,200000,182136425,3615,3615,3615,3615,0
20241007,195900,182136425,3615,3615,3615,3615,0
20241007,195800,182136425,3615,3615,3615,3615,0
20241007,195700,182136425,3615,3615,3615,3615,0
20241007,195600,182136425,3615,3615,3615,3615,0
20241007,195500,182136425,3615,3615,3615,3615,0
20241007,195400,182136425,3615,3615,3615,3615,0
20241007,195300,182136425,3615,3615,3615,3615,0
20241007,195200,182136425,3615,3615,3615,3615,0
20241007,195100,182136425,3615,3615,3615,3615,0
20241007,195000,182136425,3615,3615,3615,3615,0
20241007,194900,182136425,3615,3615,3615,3615,0
20241007,194800,182136425,3615,3615,3615,3615,0
20241007,194700,182136425,3615,3615,3615,3615,0
20241007,194600,182136425,3615,3615,3615,3615,0
20241007,194500,182136425,3615,3615,3615,3615,0
20241007,194400,182136425,3615,3615,3615,3615,0
20241007,194300,182136425,3615,3615,3615,3615,0
20241007,194200,182136425,3615,3615,3615,3615,0
20241007,194100,182136425,3615,3615,3615,3615,0
20241007,194000,182136425,3615,3615,3615,3615,0
20241007,193900,182136425,3615,3615,3615,3615,0
20241007,193800,182136425,3615,3615,3615,3615,0
20241007,193700,182136425,3615,3615,3615,3615,0
20241007,193600,182136425,3615,3615,3615,3615,0
20241007,193500,182136425,3615,3615,3615,3615,0
20241007,193400,182136425,3615,3615,3615,3615,309
20241007,193300,182136425,3615,3615,3615,3615,0
20241007,193200,182136425,3615,3615,3615,3615,0
20241007,193100,182136425,3615,3615,3615,3615,0
20241007,193000,182136425,3615,3615,3615,3615,0
20241007,192900,182136425,3615,3615,3615,3615,0
20241007,192800,182136425,3615,3615,3615,3615,0
20241007,192700,182136425,3615,3615,3615,3615,0
20241007,192600,182136425,3615,3615,3615,3615,0
20241007,192500,182136425,3615,3615,3615,3615,0
20241007,192400,182136425,3615,3615,3615,3615,0
20241007,192300,182136425,3615,3615,3615,3615,0
20241007,192200,182136425,3615,3615,3615,3615,0
20241007,192100,182136425,3615,3615,3615,3615,0
20241007,192000,182136425,3615,3615,3615,3615,0
20241007,191900,182136425,3615,3615,3615,3615,0
20241007,191800,182136425,3615,3615,3615,3615,0
20241007,191700,182136425,3615,3615,3615,3615,0
20241007,191600,182136425,3615,3615,3615,3615,0
20241007,191500,182136425,3615,3615,3615,3615,0
20241007,191400,182136425,3615,3615,3615,3615,0
20241007,191300,182136425,3615,3615,3615,3615,0
20241007,191200,182136425,3615,3615,3615,3615,0
20241007,191100,182136425,3615,3615,3615,3615,0
20241007,191000,182136425,3615,3615,3615,3615,0
20241007,190900,182136425,3615,3615,3615,3615,0
20241007,190800,182136425,3615,3615,3615,3615,0
20241007,190700,182136425,3615,3615,3615,3615,0
20241007,190600,182136425,3615,3615,3615,3615,0
20241007,190500,182136425,3615,3615,3615,3615,0
20241007,190400,182136425,3615,3615,3615,3615,309
20241007,190300,182136425,3615,3615,3615,3615,0
20241007,190200,182136425,3615,3615,3615,3615,0
20241007,190100,182136425,3615,3615,3615,3615,0
20241007,190000,182136425,3615,3615,3615,3615,0
20241007,185900,182136425,3615,3615,3615,3615,0
20241007,185800,182136425,3615,3615,3615,3615,0
20241007,185700,182136425,3615,3615,3615,3615,0
20241007,185600,182136425,3615,3615,3615,3615,0
20241007,185500,182136425,3615,3615,3615,3615,0
20241007,185400,182136425,3615,3615,3615,3615,0
20241007,185300,182136425,3615,3615,3615,3615,0
20241007,185200,182136425,3615,3615,3615,3615,0
20241007,185100,182136425,3615,3615,3615,3615,0
20241007,185000,182136425,3615,3615,3615,3615,0
20241007,184900,182136425,3615,3615,3615,3615,0
20241007,184800,182136425,3615,3615,3615,3615,0
20241007,184700,182136425,3615,3615,3615,3615,0
20241007,184600,182136425,3615,3615,3615,3615,0
20241007,184500,182136425,3615,3615,3615,3615,0
20241007,184400,182136425,3615,3615,3615,3615,0
20241007,184300,182136425,3615,3615,3615,3615,0
20241007,184200,182136425,3615,3615,3615,3615,0
20241007,184100,182136425,3615,3615,3615,3615,0
20241007,184000,182136425,3615,3615,3615,3615,0
20241007,183900,182136425,3615,3615,3615,3615,0
20241007,183800,182136425,3615,3615,3615,3615,0
20241007,183700,182136425,3615,3615,3615,3615,0
20241007,183600,182136425,3615,3615,3615,3615,0
20241007,183500,182136425,3615,3615,3615,3615,0
20241007,183400,182136425,3615,3615,3615,3615,309
20241007,183300,182136425,3615,3615,3615,3615,0
20241007,183200,182136425,3615,3615,3615,3615,0
20241007,183100,182136425,3615,3615,3615,3615,0
20241007,183000,182136425,3615,3615,3615,3615,0
20241007,182900,182136425,3615,3615,3615,3615,0
20241007,182800,182136425,3615,3615,3615,3615,0
20241007,182700,182136425,3615,3615,3615,3615,0
20241007,182600,182136425,3615,3615,3615,3615,0
20241007,182500,182136425,3615,3615,3615,3615,0
20241007,182400,182136425,3615,3615,3615,3615,0
20241007,182300,182136425,3615,3615,3615,3615,0
20241007,182200,182136425,3615,3615,3615,3615,0
20241007,182100,182136425,3615,3615,3615,3615,0
20241007,182000,182136425,3615,3615,3615,3615,0
20241007,181900,182136425,3615,3615,3615,3615,0
20241007,181800,182136425,3615,3615,3615,3615,0
20241007,181700,182136425,3615,3615,3615,3615,0
20241007,181600,182136425,3615,3615,3615,3615,0
20241007,181500,182136425,3615,3615,3615,3615,0
20241007,181400,182136425,3615,3615,3615,3615,0
20241007,181300,182136425,3615,3615,3615,3615,0
20241007,181200,182136425,3615,3615,3615,3615,0
20241007,181100,182136425,3615,3615,3615,3615,0
20241007,181000,182136425,3615,3615,3615,3615,0
20241007,180900,182136425,3615,3615,3615,3615,0
20241007,180800,182136425,3615,3615,3615,3615,0
20241007,180700,182136425,3615,3615,3615,3615,0
20241007,180600,182136425,3615,3615,3615,3615,0
20241007,180500,182136425,3615,3615,3615,3615,0
20241007,180400,182136425,3615,3615,3615,3615,309
20241007,180300,182136425,3615,3615,3615,3615,0
20241007,180200,182136425,3615,3615,3615,3615,0
20241007,180100,182136425,3615,3615,3615,3615,0
20241007,180000,182136425,3615,3615,3615,3615,0
20241007,175900,182136425,3615,3615,3615,3615,0
20241007,175800,182136425,3615,3615,3615,3615,0
20241007,175700,182136425,3615,3615,3615,3615,0
20241007,175600,182136425,3615,3615,3615,3615,0
20241007,175500,182136425,3615,3615,3615,3615,0
20241007,175400,182136425,3615,3615,3615,3615,0
20241007,175300,182136425,3615,3615,3615,3615,0
20241007,175200,182136425,3615,3615,3615,3615,0
20241007,175100,182136425,3615,3615,3615,3615,0
20241007,175000,182136425,3615,3615,3615,3615,0
20241007,174900,182136425,3615,3615,3615,3615,0
20241007,174800,182136425,3615,3615,3615,3615,0
20241007,174700,182136425,3615,3615,3615,3615,0
20241007,174600,182136425,3615,3615,3615,3615,0
20241007,174500,182136425,3615,3615,3615,3615,0
20241007,174400,182136425,3615,3615,3615,3615,0
20241007,174300,182136425,3615,3615,3615,3615,0
20241007,174200,182136425,3615,3615,3615,3615,0
20241007,174100,182136425,3615,3615,3615,3615,0
20241007,174000,182136425,3615,3615,3615,3615,0
20241007,173900,182136425,3615,3615,3615,3615,0
20241007,173800,182136425,3615,3615,3615,3615,0
20241007,173700,182136425,3615,3615,3615,3615,0
20241007,173600,182136425,3615,3615,3615,3615,0
20241007,173500,182136425,3615,3615,3615,3615,0
20241007,173400,182136425,3615,3615,3615,3615,309
20241007,173300,182136425,3615,3615,3615,3615,0
20241007,173200,182136425,3615,3615,3615,3615,0
20241007,173100,182136425,3615,3615,3615,3615,0
20241007,173000,182136425,3615,3615,3615,3615,0
20241007,172900,182136425,3615,3615,3615,3615,0
20241007,172800,182136425,3615,3615,3615,3615,0
20241007,172700,182136425,3615,3615,3615,3615,0
20241007,172600,182136425,3615,3615,3615,3615,0
20241007,172500,182136425,3615,3615,3615,3615,0
20241007,172400,182136425,3615,3615,3615,3615,0
20241007,172300,182136425,3615,3615,3615,3615,0
20241007,172200,182136425,3615,3615,3615,3615,0
20241007,172100,182136425,3615,3615,3615,3615,0
20241007,172000,182136425,3615,3615,3615,3615,0
20241007,171900,182136425,3615,3615,3615,3615,0
20241007,171800,182136425,3615,3615,3615,3615,0
20241007,171700,182136425,3615,3615,3615,3615,0
20241007,171600,182136425,3615,3615,3615,3615,0
20241007,171500,182136425,3615,3615,3615,3615,0
20241007,171400,182136425,3615,3615,3615,3615,0
20241007,171300,182136425,3615,3615,3615,3615,0
20241007,171200,182136425,3615,3615,3615,3615,0
20241007,171100,182136425,3615,3615,3615,3615,0
20241007,171000,182136425,3615,3615,3615,3615,0
20241007,170900,182136425,3615,3615,3615,3615,0
20241007,170800,182136425,3615,3615,3615,3615,0
20241007,170700,182136425,3615,3615,3615,3615,0
20241007,170600,182136425,3615,3615,3615,3615,0
20241007,170500,182136425,3615,3615,3615,3615,0
20241007,170400,182136425,3615,3615,3615,3615,309
20241007,170300,182136425,3615,3615,3615,3615,0
20241007,170200,182136425,3615,3615,3615,3615,0
20241007,170100,182136425,3615,3615,3615,3615,0
20241007,170000,182136425,3615,3615,3615,3615,0
20241007,165900,182136425,3615,3615,3615,3615,0
20241007,165800,182136425,3615,3615,3615,3615,0
20241007,165700,182136425,3615,3615,3615,3615,0
20241007,165600,182136425,3615,3615,3615,3615,0
20241007,165500,182136425,3615,3615,3615,3615,0
20241007,165400,182136425,3615,3615,3615,3615,0
20241007,165300,182136425,3615,3615,3615,3615,0
20241007,165200,182136425,3615,3615,3615,3615,0
20241007,165100,182136425,3615,3615,3615,3615,0
20241007,165000,182136425,3615,3615,3615,3615,0
20241007,164900,182136425,3615,3615,3615,3615,0
20241007,164800,182136425,3615,3615,3615,3615,0
20241007,164700,182136425,3615,3615,3615,3615,0
20241007,164600,182136425,3615,3615,3615,3615,0
20241007,164500,182136425,3615,3615,3615,3615,0
20241007,164400,182136425,3615,3615,3615,3615,0
20241007,164300,182136425,3615,3615,3615,3615,0
20241007,164200,182136425,3615,3615,3615,3615,0
20241007,164100,182136425,3615,3615,3615,3615,0
20241007,164000,182136425,3615,3615,3615,3615,0
20241007,163900,182136425,3615,3615,3615,3615,0
20241007,163800,182136425,3615,3615,3615,3615,0
20241007,163700,182136425,3615,3615,3615,3615,0
20241007,163600,182136425,3615,3615,3615,3615,0
20241007,163500,182136425,3615,3615,3615,3615,0
20241007,163400,182136425,3615,3615,3615,3615,309
20241007,163300,182136425,3615,3615,3615,3615,0
20241007,163200,182136425,3615,3615,3615,3615,0
20241007,163100,182136425,3615,3615,3615,3615,0
20241007,163000,182136425,3615,3615,3615,3615,0
20241007,162900,182136425,3615,3615,3615,3615,0
20241007,162800,182136425,3615,3615,3615,3615,0
20241007,162700,182136425,3615,3615,3615,3615,0
20241007,162600,182136425,3615,3615,3615,3615,0
20241007,162500,182136425,3615,3615,3615,3615,0
20241007,162400,182136425,3615,3615,3615,3615,0
20241007,162300,182136425,3615,3615,3615,3615,0
20241007,162200,182136425,3615,3615,3615,3615,0
20241007,162100,182136425,3615,3615,3615,3615,0
20241007,162000,182136425,3615,3615,3615,3615,0
20241007,161900,182136425,3615,3615,3615,3615,0
20241007,161800,182136425,3615,3615,3615,3615,0
20241007,161700,182136425,3615,3615,3615,3615,0
20241007,161600,182136425,3615,3615,3615,3615,0
20241007,161500,182136425,3615,3615,3615,3615,0
20241007,161400,182136425,3615,3615,3615,3615,0
20241007,161300,182136425,3615,3615,3615,3615,0
20241007,161200,182136425,3615,3615,3615,3615,0
20241007,161100,182136425,3615,3615,3615,3615,0
20241007,161000,182136425,3615,3615,3615,3615,0
20241007,160900,182136425,3615,3615,3615,3615,0
20241007,160800,182136425,3615,3615,3615,3615,0
20241007,160700,182136425,3615,3615,3615,3615,0
20241007,160600,182136425,3615,3615,3615,3615,0
20241007,160500,182136425,3615,3615,3615,3615,0
20241007,160400,182136425,3615,3615,3615,3615,309
20241007,160300,182136425,3615,3615,3615,3615,0
20241007,160200,182136425,3615,3615,3615,3615,0
20241007,160100,182136425,3615,3615,3615,3615,0
20241007,160000,182136425,3615,3615,3615,3615,0
20241007,155900,182136425,3615,3615,3615,3615,0
20241007,155800,182136425,3615,3615,3615,3615,0
20241007,155700,182136425,3615,3615,3615,3615,0
20241007,155600,182136425,3615,3615,3615,3615,0
20241007,155500,182136425,3615,3615,3615,3615,0
20241007,155400,182136425,3615,3615,3615,3615,0
20241007,155300,182136425,3615,3615,3615,3615,0
20241007,155200,182136425,3615,3615,3615,3615,0
20241007,155100,182136425,3615,3615,3615,3615,0
20241007,155000,182136425,3615,3615,3615,3615,0
20241007,154900,182136425,3615,3615,3615,3615,0
20241007,154800,182136425,3615,3615,3615,3615,0
20241007,154700,182136425,3615,3615,3615,3615,0
20241007,154600,182136425,3615,3615,3615,3615,0
20241007,154500,182136425,3615,3615,3615,3615,0
20241007,154400,182136425,3615,3615,3615,3615,0
20241007,154300,182136425,3615,3615,3615,3615,0
20241007,154200,182136425,3615,3615,3615,3615,0
20241007,154100,182136425,3615,3615,3615,3615,0
20241007,154000,182136425,3615,3615,3615,3615,0
20241007,153900,182136425,3615,3615,3615,3615,0
20241007,153800,182136425,3615,3615,3615,3615,0
20241007,153700,182136425,3615,3615,3615,3615,0
20241007,153600,182136425,3615,3615,3615,3615,0
20241007,153500,182136425,3615,3615,3615,3615,0
20241007,153400,182136425,3615,3615,3615,3615,309
20241007,153300,182136425,3615,3615,3615,3615,0
20241007,153200,182136425,3615,3615,3615,3615,0
20241007,153100,182136425,3615,3615,3615,3615,0
20241007,153000,182136425,3615,3615,3615,3615,309
20241007,152900,181019390,3615,3615,3615,3615,0
20241007,152800,181019390,3615,3615,3615,3615,0
20241007,152700,181019390,3615,3615,3615,3615,0
20241007,152600,181019390,3615,3615,3615,3615,0
20241007,152500,181019390,3615,3615,3615,3615,0
20241007,152400,181019390,3615,3615,3615,3615,0
20241007,152300,181019390,3615,3615,3615,3615,0
20241007,152200,181019390,3615,3615,3615,3615,0
20241007,152100,181019390,3615,3615,3615,3615,0
20241007,152000,181019390,3615,3615,3615,3615,0
20241007,151900,181019390,3615,3615,3615,3615,0
20241007,151800,181019390,3615,3615,3615,3615,0
20241007,151700,181019390,3615,3615,3615,3615,0
20241007,151600,181019390,3615,3615,3615,3615,1
20241007,151500,181015775,3615,3615,3615,3615,3
20241007,151400,181004930,3595,3595,3595,3595,0
20241007,151300,181004930,3595,3595,3595,3595,0
20241007,151200,181004930,3595,3595,3595,3595,0
20241007,151100,181004930,3595,3595,3595,3595,989
20241007,151000,177449475,3595,3600,3600,3595,129
20241007,150900,176985305,3625,3625,3625,3625,0
20241007,150800,176985305,3625,3625,3625,3625,0
20241007,150700,176985305,3625,3620,3625,3620,3
20241007,150600,176974440,3625,3625,3625,3625,0
20241007,150500,176974440,3625,3625,3625,3625,0
20241007,150400,176974440,3625,3625,3625,3625,7
20241007,150300,176949065,3625,3625,3625,3625,0
20241007,150200,176949065,3625,3625,3625,3625,0
20241007,150100,176949065,3625,3625,3625,3625,0
20241007,150000,176949065,3625,3625,3625,3625,1
20241007,145900,176945440,3625,3615,3625,3615,34
20241007,145800,176822430,3615,3615,3615,3615,0
20241007,145700,176822430,3615,3615,3615,3615,1
20241007,145600,176818815,3600,3600,3600,3600,14
20241007,145500,176768415,3615,3615,3615,3615,0
20241007,145400,176768415,3615,3615,3615,3615,0
20241007,145300,176768415,3615,3615,3615,3615,0
20241007,145200,176768415,3615,3615,3615,3615,0
20241007,145100,176768415,3615,3615,3615,3615,0
20241007,145000,176768415,3615,3600,3615,3600,135
20241007,144900,176282400,3600,3615,3615,3600,13
20241007,144800,176235560,3640,3640,3640,3640,0
20241007,144700,176235560,3640,3640,3640,3640,0
20241007,144600,176235560,3640,3640,3640,3640,0
20241007,144500,176235560,3640,3640,3640,3640,0
20241007,144400,176235560,3640,3640,3640,3640,0
20241007,144300,176235560,3640,3640,3640,3640,0
20241007,144200,176235560,3640,3640,3640,3640,0
20241007,144100,176235560,3640,3640,3640,3640,0
20241007,144000,176235560,3640,3640,3640,3640,0
20241007,143900,176235560,3640,3640,3640,3640,0
20241007,143800,176235560,3640,3635,3640,3635,2
20241007,143700,176228285,3620,3620,3620,3620,0
20241007,143600,176228285,3620,3620,3620,3620,1829
20241007,143500,169607305,3620,3630,3630,3620,175
20241007,143400,168972245,3640,3640,3640,3640,0
20241007,143300,168972245,3640,3640,3640,3640,0
20241007,143200,168972245,3640,3640,3640,3640,0
20241007,143100,168972245,3640,3640,3640,3640,0
20241007,143000,168972245,3640,3640,3640,3640,0
20241007,142900,168972245,3640,3635,3640,3635,31
20241007,142800,168859550,3635,3635,3635,3635,40
20241007,142700,168714150,3635,3635,3635,3635,0
20241007,142600,168714150,3635,3635,3635,3635,1
20241007,142500,168710515,3630,3630,3630,3630,0
20241007,142400,168710515,3630,3630,3630,3630,0
20241007,142300,168710515,3630,3630,3630,3630,0
20241007,142200,168710515,3630,3630,3630,3630,0
20241007,142100,168710515,3630,3640,3640,3630,1228
20241007,142000,164249875,3640,3640,3640,3640,0
20241007,141900,164249875,3640,3640,3640,3640,0
20241007,141800,164249875,3640,3635,3640,3635,10
20241007,141700,164213490,3630,3640,3640,3630,37
20241007,141600,164078830,3630,3630,3630,3630,0
20241007,141500,164078830,3630,3630,3630,3630,0
20241007,141400,164078830,3630,3630,3630,3630,0
20241007,141300,164078830,3630,3630,3630,3630,0
20241007,141200,164078830,3630,3630,3630,3630,0
20241007,141100,164078830,3630,3630,3630,3630,0
20241007,141000,164078830,3630,3635,3635,3630,5
20241007,140900,164060665,3635,3635,3635,3635,0
20241007,140800,164060665,3635,3635,3635,3635,0
20241007,140700,164060665,3635,3635,3635,3635,0
20241007,140600,164060665,3635,3635,3635,3635,0
20241007,140500,164060665,3635,3635,3635,3635,0
20241007,140400,164060665,3635,3635,3635,3635,0
20241007,140300,164060665,3635,3635,3635,3635,17
20241007,140200,163998870,3630,3635,3635,3630,45
20241007,140100,163835320,3635,3630,3635,3630,6
20241007,140000,163813535,3640,3640,3640,3640,0
20241007,135900,163813535,3640,3640,3640,3640,0
20241007,135800,163813535,3640,3640,3640,3640,0
20241007,135700,163813535,3640,3640,3640,3640,0
20241007,135600,163813535,3640,3640,3640,3640,0
20241007,135500,163813535,3640,3640,3640,3640,0
20241007,135400,163813535,3640,3640,3640,3640,0
20241007,135300,163813535,3640,3640,3640,3640,0
20241007,135200,163813535,3640,3640,3640,3640,0
20241007,135100,163813535,3640,3640,3640,3640,0
20241007,135000,163813535,3640,3640,3640,3640,0
20241007,134900,163813535,3640,3640,3640,3640,0
20241007,134800,163813535,3640,3640,3640,3640,0
20241007,134700,163813535,3640,3640,3640,3640,0
20241007,134600,163813535,3640,3640,3640,3640,0
20241007,134500,163813535,3640,3640,3640,3640,0
20241007,134400,163813535,3640,3640,3640,3640,0
20241007,134300,163813535,3640,3640,3640,3640,0
20241007,134200,163813535,3640,3640,3640,3640,0
20241007,134100,163813535,3640,3640,3640,3640,0
20241007,134000,163813535,3640,3640,3640,3640,0
20241007,133900,163813535,3640,3640,3640,3640,0
20241007,133800,163813535,3640,3635,3640,3635,15
20241007,133700,163758950,3640,3640,3640,3640,0
20241007,133600,163758950,3640,3640,3640,3640,0
20241007,133500,163758950,3640,3640,3640,3640,0
20241007,133400,163758950,3640,3640,3640,3640,0
20241007,133300,163758950,3640,3640,3640,3640,0
20241007,133200,163758950,3640,3640,3640,3640,0
20241007,133100,163758950,3640,3640,3640,3640,0
20241007,133000,163758950,3640,3640,3640,3640,0
20241007,132900,163758950,3640,3640,3640,3635,3
20241007,132800,163748035,3620,3620,3645,3620,16002
20241007,132700,105820745,3620,3620,3620,3620,0
20241007,132600,105820745,3620,3620,3620,3620,0
20241007,132500,105820745,3620,3640,3645,3620,232
20241007,132400,104975435,3645,3645,3645,3645,0
20241007,132300,104975435,3645,3645,3645,3645,0
20241007,132200,104975435,3645,3645,3645,3645,0
20241007,132100,104975435,3645,3645,3645,3645,0
20241007,132000,104975435,3645,3645,3645,3645,0
20241007,131900,104975435,3645,3645,3645,3645,0
20241007,131800,104975435,3645,3645,3645,3645,0
20241007,131700,104975435,3645,3645,3645,3645,0
20241007,131600,104975435,3645,3645,3645,3645,0
20241007,131500,104975435,3645,3645,3645,3645,30
20241007,131400,104866085,3645,3645,3645,3645,0
20241007,131300,104866085,3645,3645,3645,3645,0
20241007,131200,104866085,3645,3645,3645,3645,0
20241007,131100,104866085,3645,3645,3645,3645,0
20241007,131000,104866085,3645,3645,3645,3645,119
20241007,130900,104432330,3645,3640,3645,3640,125
20241007,130800,103977270,3640,3640,3640,3640,1
20241007,130700,103973630,3640,3640,3640,3640,1
20241007,130600,103969990,3620,3620,3640,3620,33
20241007,130500,103850260,3620,3630,3635,3620,1997
20241007,130400,96597140,3630,3605,3630,3605,8221
20241007,130300,66897195,3605,3605,3605,3605,1
20241007,130200,66893590,3600,3600,3600,3600,0
20241007,130100,66893590,3600,3600,3600,3600,37
20241007,130000,66760390,3600,3600,3600,3600,0
20241007,125900,66760390,3600,3600,3600,3600,0
20241007,125800,66760390,3600,3600,3600,3600,0
20241007,125700,66760390,3600,3600,3600,3600,0
20241007,125600,66760390,3600,3600,3600,3600,0
20241007,125500,66760390,3600,3600,3600,3600,101
20241007,125400,66396790,3605,3605,3605,3605,500
20241007,125300,64594290,3605,3605,3605,3605,0
20241007,125200,64594290,3605,3605,3605,3605,0
20241007,125100,64594290,3605,3605,3605,3605,0
20241007,125000,64594290,3605,3605,3605,3605,0
20241007,124900,64594290,3605,3605,3605,3605,0
20241007,124800,64594290,3605,3605,3605,3605,0
20241007,124700,64594290,3605,3605,3605,3605,0
20241007,124600,64594290,3605,3605,3605,3605,0
20241007,124500,64594290,3605,3605,3605,3605,300
20241007,124400,63512790,3605,3605,3605,3605,0
20241007,124300,63512790,3605,3605,3605,3605,0
20241007,124200,63512790,3605,3605,3605,3605,2
20241007,124100,63505580,3605,3605,3605,3605,0
20241007,124000,63505580,3605,3605,3605,3605,0
20241007,123900,63505580,3605,3605,3605,3605,0
20241007,123800,63505580,3605,3605,3605,3605,0
20241007,123700,63505580,3605,3605,3605,3605,13
20241007,123600,63458715,3605,3605,3605,3605,0
20241007,123500,63458715,3605,3605,3605,3605,0
20241007,123400,63458715,3605,3605,3605,3605,0
20241007,123300,63458715,3605,3605,3605,3605,0
20241007,123200,63458715,3605,3605,3605,3605,0
20241007,123100,63458715,3605,3605,3605,3605,0
20241007,123000,63458715,3605,3605,3605,3605,0
20241007,122900,63458715,3605,3605,3605,3605,0
20241007,122800,63458715,3605,3605,3605,3605,0
20241007,122700,63458715,3605,3605,3605,3605,0
20241007,122600,63458715,3605,3605,3605,3605,0
20241007,122500,63458715,3605,3605,3605,3605,0
20241007,122400,63458715,3605,3605,3605,3605,100
20241007,122300,63098215,3605,3605,3605,3605,0
20241007,122200,63098215,3605,3605,3605,3605,1
20241007,122100,63094610,3600,3600,3600,3600,0
20241007,122000,63094610,3600,3600,3600,3600,7
20241007,121900,63069410,3610,3610,3610,3610,0
20241007,121800,63069410,3610,3610,3610,3610,11
20241007,121700,63029700,3605,3605,3605,3605,0
20241007,121600,63029700,3605,3605,3605,3605,160
20241007,121500,62452900,3605,3605,3605,3605,13
20241007,121400,62406035,3605,3605,3605,3605,135
20241007,121300,61919360,3610,3610,3610,3610,0
20241007,121200,61919360,3610,3610,3610,3610,0
20241007,121100,61919360,3610,3610,3610,3610,0
20241007,121000,61919360,3610,3610,3610,3610,0
20241007,120900,61919360,3610,3610,3610,3610,0
20241007,120800,61919360,3610,3610,3610,3610,0
20241007,120700,61919360,3610,3610,3610,3610,0
20241007,120600,61919360,3610,3610,3610,3610,0
20241007,120500,61919360,3610,3610,3610,3610,0
20241007,120400,61919360,3610,3610,3610,3610,1
20241007,120300,61915750,3610,3610,3610,3610,1
20241007,120200,61912140,3605,3605,3605,3605,20
20241007,120100,61840040,3605,3605,3605,3605,0
20241007,120000,61840040,3605,3605,3605,3605,500
20241007,115900,60037540,3605,3605,3605,3605,400
20241007,115800,58595540,3610,3610,3610,3610,0
20241007,115700,58595540,3610,3610,3610,3610,1
20241007,115600,58591930,3605,3605,3605,3605,0
20241007,115500,58591930,3605,3605,3605,3605,0
20241007,115400,58591930,3605,3605,3605,3605,0
20241007,115300,58591930,3605,3605,3605,3605,1
20241007,115200,58588325,3605,3605,3605,3605,0
20241007,115100,58588325,3605,3605,3605,3605,0
20241007,115000,58588325,3605,3605,3605,3605,0
20241007,114900,58588325,3605,3605,3605,3605,0
20241007,114800,58588325,3605,3605,3605,3605,200
20241007,114700,57867325,3605,3605,3605,3605,0
20241007,114600,57867325,3605,3605,3605,3605,200
20241007,114500,57146325,3605,3605,3605,3605,0
20241007,114400,57146325,3605,3605,3605,3605,25
20241007,114300,57056200,3610,3610,3610,3610,0
20241007,114200,57056200,3610,3610,3610,3610,0
20241007,114100,57056200,3610,3610,3610,3610,0
20241007,114000,57056200,3610,3610,3610,3610,0
20241007,113900,57056200,3610,3610,3610,3610,0
20241007,113800,57056200,3610,3610,3610,3610,0
20241007,113700,57056200,3610,3610,3610,3610,0
20241007,113600,57056200,3610,3610,3610,3610,600
20241007,113500,54890200,3610,3610,3610,3610,0
20241007,113400,54890200,3610,3610,3610,3610,0
20241007,113300,54890200,3610,3610,3610,3610,1
20241007,113200,54886590,3605,3605,3605,3605,0
20241007,113100,54886590,3605,3610,3610,3605,487
20241007,113000,53130945,3605,3605,3605,3605,0
20241007,112900,53130945,3605,3605,3605,3605,0
20241007,112800,53130945,3605,3605,3605,3605,500
20241007,112700,51328445,3610,3610,3610,3610,0
20241007,112600,51328445,3610,3610,3610,3610,0
20241007,112500,51328445,3610,3610,3610,3610,0
20241007,112400,51328445,3610,3610,3610,3610,0
20241007,112300,51328445,3610,3610,3610,3610,0
20241007,112200,51328445,3610,3610,3610,3610,0
20241007,112100,51328445,3610,3610,3610,3610,0
20241007,112000,51328445,3610,3610,3610,3610,0
20241007,111900,51328445,3610,3610,3610,3610,0
20241007,111800,51328445,3610,3610,3610,3610,0
20241007,111700,51328445,3610,3610,3610,3610,0
20241007,111600,51328445,3610,3610,3610,3610,1
20241007,111500,51324835,3600,3600,3600,3600,28
20241007,111400,51224035,3600,3600,3600,3600,0
20241007,111300,51224035,3600,3600,3600,3600,0
20241007,111200,51224035,3600,3600,3600,3600,0
20241007,111100,51224035,3600,3600,3600,3600,264
20241007,111000,50273635,3600,3600,3600,3600,0
20241007,110900,50273635,3600,3600,3600,3600,37
20241007,110800,50140435,3610,3610,3610,3610,0
20241007,110700,50140435,3610,3610,3610,3610,0
20241007,110600,50140435,3610,3610,3610,3610,0
20241007,110500,50140435,3610,3610,3610,3610,0
20241007,110400,50140435,3610,3610,3610,3610,0
20241007,110300,50140435,3610,3610,3610,3610,0
20241007,110200,50140435,3610,3610,3610,3610,0
20241007,110100,50140435,3610,3605,3610,3605,4
20241007,110000,50126010,3595,3595,3595,3595,500
20241007,105900,48328510,3610,3610,3610,3610,0
20241007,105800,48328510,3610,3605,3610,3605,2
20241007,105700,48321295,3610,3610,3610,3610,0
20241007,105600,48321295,3610,3610,3610,3610,0
20241007,105500,48321295,3610,3610,3610,3610,0
20241007,105400,48321295,3610,3605,3610,3605,100
20241007,105300,47960310,3610,3610,3610,3610,0
20241007,105200,47960310,3610,3610,3610,3610,0
20241007,105100,47960310,3610,3610,3610,3610,0
20241007,105000,47960310,3610,3610,3610,3610,0
20241007,104900,47960310,3610,3610,3610,3610,0
20241007,104800,47960310,3610,3610,3610,3610,1
20241007,104700,47956700,3610,3610,3610,3610,0
20241007,104600,47956700,3610,3610,3610,3610,0
20241007,104500,47956700,3610,3610,3610,3610,0
20241007,104400,47956700,3610,3610,3610,3610,0
20241007,104300,47956700,3610,3610,3610,3610,0
20241007,104200,47956700,3610,3610,3610,3610,0
20241007,104100,47956700,3610,3610,3610,3610,0
20241007,104000,47956700,3610,3610,3610,3610,0
20241007,103900,47956700,3610,3610,3610,3610,0
20241007,103800,47956700,3610,3610,3610,3610,0
20241007,103700,47956700,3610,3610,3610,3610,0
20241007,103600,47956700,3610,3605,3610,3605,5
20241007,103500,47938670,3595,3600,3600,3595,90
20241007,103400,47615070,3610,3610,3610,3610,0
20241007,103300,47615070,3610,3610,3610,3610,0
20241007,103200,47615070,3610,3600,3610,3600,100
20241007,103100,47254560,3600,3600,3600,3600,0
20241007,103000,47254560,3600,3600,3600,3600,0
20241007,102900,47254560,3600,3600,3600,3600,0
20241007,102800,47254560,3600,3600,3600,3600,0
20241007,102700,47254560,3600,3600,3600,3600,0
20241007,102600,47254560,3600,3600,3600,3600,16
20241007,102500,47196960,3600,3600,3600,3600,38
20241007,102400,47060160,3600,3600,3600,3600,0
20241007,102300,47060160,3600,3600,3600,3600,0
20241007,102200,47060160,3600,3600,3600,3600,0
20241007,102100,47060160,3600,3600,3600,3600,0
20241007,102000,47060160,3600,3600,3600,3600,50
20241007,101900,46880160,3605,3605,3605,3605,52
20241007,101800,46692700,3605,3605,3605,3605,48
20241007,101700,46519660,3605,3605,3605,3605,0
20241007,101600,46519660,3605,3605,3605,3605,2
20241007,101500,46512450,3610,3610,3610,3610,2396
20241007,101400,37862890,3605,3605,3605,3605,37
20241007,101300,37729505,3610,3610,3610,3610,0
20241007,101200,37729505,3610,3610,3615,3610,424
20241007,101100,36198855,3610,3610,3610,3610,73
20241007,101000,35935325,3610,3595,3610,3595,1277
20241007,100900,31336800,3595,3595,3595,3595,110
20241007,100800,30941350,3595,3595,3595,3595,1
20241007,100700,30937755,3595,3595,3595,3595,25
20241007,100600,30847880,3595,3595,3595,3595,2
20241007,100500,30840690,3590,3595,3595,3590,37
20241007,100400,30707850,3590,3590,3590,3590,650
20241007,100300,28374350,3585,3585,3585,3585,175
20241007,100200,27746975,3585,3585,3585,3585,500
20241007,100100,25954475,3585,3585,3585,3585,0
20241007,100000,25954475,3585,3585,3585,3585,0
20241007,095900,25954475,3585,3585,3585,3585,0
20241007,095800,25954475,3585,3585,3585,3585,1
20241007,095700,25950890,3575,3580,3585,3575,148
20241007,095600,25421530,3585,3585,3585,3585,0
20241007,095500,25421530,3585,3585,3585,3585,0
20241007,095400,25421530,3585,3585,3585,3585,1
20241007,095300,25417945,3585,3580,3585,3580,211
20241007,095200,24662555,3580,3575,3580,3575,4757
20241007,095100,7633605,3575,3575,3575,3575,2
20241007,095000,7626455,3575,3570,3575,3570,36
20241007,094900,7497930,3575,3575,3575,3575,0
20241007,094800,7497930,3575,3575,3575,3575,1000
20241007,094700,3922930,3575,3575,3575,3575,2
20241007,094600,3915780,3575,3575,3575,3575,1
20241007,094500,3912205,3575,3575,3575,3575,1
20241007,094400,3908630,3575,3575,3575,3575,0
20241007,094300,3908630,3575,3575,3575,3575,0
20241007,094200,3908630,3575,3575,3575,3575,0
20241007,094100,3908630,3575,3575,3575,3575,0
20241007,094000,3908630,3575,3575,3575,3575,123
20241007,093900,3468905,3575,3575,3575,3575,0
20241007,093800,3468905,3575,3575,3575,3575,0
20241007,093700,3468905,3575,3575,3575,3575,0
20241007,093600,3468905,3575,3575,3575,3575,0
20241007,093500,3468905,3575,3575,3575,3575,0
20241007,093400,3468905,3575,3575,3575,3575,0
20241007,093300,3468905,3575,3575,3575,3575,1
20241007,093200,3465330,3565,3565,3565,3565,21
20241007,093100,3390465,3565,3565,3565,3565,3
20241007,093000,3379770,3560,3560,3560,3560,0
20241007,092900,3379770,3560,3560,3560,3560,95
20241007,092800,3041570,3560,3560,3560,3560,0
20241007,092700,3041570,3560,3575,3575,3560,321
20241007,092600,1897255,3575,3570,3575,3570,11
20241007,092500,1857980,3565,3565,3565,3565,1
20241007,092400,1854415,3565,3575,3575,3565,157
20241007,092300,1293670,3580,3580,3580,3580,1
20241007,092200,1290090,3575,3575,3575,3575,26
20241007,092100,1197140,3565,3565,3565,3565,5
20241007,092000,1179315,3580,3580,3580,3580,0
20241007,091900,1179315,3580,3580,3580,3580,0
20241007,091800,1179315,3580,3575,3580,3575,77
20241007,091700,904035,3575,3575,3575,3575,0
20241007,091600,904035,3575,3575,3575,3575,0
20241007,091500,904035,3575,3575,3575,3575,0
20241007,091400,904035,3575,3575,3575,3575,0
20241007,091300,904035,3575,3575,3575,3575,0
20241007,091200,904035,3575,3575,3575,3575,0
20241007,091100,904035,3575,3575,3575,3575,0
20241007,091000,904035,3575,3575,3575,3575,0
20241007,090900,904035,3575,3570,3575,3570,25
20241007,090800,814765,3570,3570,3570,3570,0
20241007,090700,814765,3570,3570,3570,3570,1
20241007,090600,811195,3565,3565,3565,3565,13
20241007,090500,764850,3565,3570,3570,3565,107
20241007,090400,382875,3570,3570,3570,3570,0
20241007,090300,382875,3570,3570,3570,3570,0
20241007,090200,382875,3570,3570,3570,3570,0
20241007,090100,382875,3570,3575,3575,3570,30
20241007,090000,275660,3580,3580,3580,3580,77