KissMeData/134060/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203600,21972850,4285,4285,4285,4285,24
20241007,203500,21972850,4285,4285,4285,4285,0
20241007,203400,21972850,4285,4285,4285,4285,0
20241007,203300,21972850,4285,4285,4285,4285,0
20241007,203200,21972850,4285,4285,4285,4285,0
20241007,203100,21972850,4285,4285,4285,4285,0
20241007,203000,21972850,4285,4285,4285,4285,0
20241007,202900,21972850,4285,4285,4285,4285,0
20241007,202800,21972850,4285,4285,4285,4285,0
20241007,202700,21972850,4285,4285,4285,4285,0
20241007,202600,21972850,4285,4285,4285,4285,0
20241007,202500,21972850,4285,4285,4285,4285,0
20241007,202400,21972850,4285,4285,4285,4285,0
20241007,202300,21972850,4285,4285,4285,4285,0
20241007,202200,21972850,4285,4285,4285,4285,0
20241007,202100,21972850,4285,4285,4285,4285,0
20241007,202000,21972850,4285,4285,4285,4285,0
20241007,201900,21972850,4285,4285,4285,4285,0
20241007,201800,21972850,4285,4285,4285,4285,0
20241007,201700,21972850,4285,4285,4285,4285,0
20241007,201600,21972850,4285,4285,4285,4285,0
20241007,201500,21972850,4285,4285,4285,4285,0
20241007,201400,21972850,4285,4285,4285,4285,0
20241007,201300,21972850,4285,4285,4285,4285,0
20241007,201200,21972850,4285,4285,4285,4285,0
20241007,201100,21972850,4285,4285,4285,4285,0
20241007,201000,21972850,4285,4285,4285,4285,0
20241007,200900,21972850,4285,4285,4285,4285,0
20241007,200800,21972850,4285,4285,4285,4285,0
20241007,200700,21972850,4285,4285,4285,4285,0
20241007,200600,21972850,4285,4285,4285,4285,24
20241007,200500,21972850,4285,4285,4285,4285,0
20241007,200400,21972850,4285,4285,4285,4285,0
20241007,200300,21972850,4285,4285,4285,4285,0
20241007,200200,21972850,4285,4285,4285,4285,0
20241007,200100,21972850,4285,4285,4285,4285,0
20241007,200000,21972850,4285,4285,4285,4285,0
20241007,195900,21972850,4285,4285,4285,4285,0
20241007,195800,21972850,4285,4285,4285,4285,0
20241007,195700,21972850,4285,4285,4285,4285,0
20241007,195600,21972850,4285,4285,4285,4285,0
20241007,195500,21972850,4285,4285,4285,4285,0
20241007,195400,21972850,4285,4285,4285,4285,0
20241007,195300,21972850,4285,4285,4285,4285,0
20241007,195200,21972850,4285,4285,4285,4285,0
20241007,195100,21972850,4285,4285,4285,4285,0
20241007,195000,21972850,4285,4285,4285,4285,0
20241007,194900,21972850,4285,4285,4285,4285,0
20241007,194800,21972850,4285,4285,4285,4285,0
20241007,194700,21972850,4285,4285,4285,4285,0
20241007,194600,21972850,4285,4285,4285,4285,0
20241007,194500,21972850,4285,4285,4285,4285,0
20241007,194400,21972850,4285,4285,4285,4285,0
20241007,194300,21972850,4285,4285,4285,4285,0
20241007,194200,21972850,4285,4285,4285,4285,0
20241007,194100,21972850,4285,4285,4285,4285,0
20241007,194000,21972850,4285,4285,4285,4285,0
20241007,193900,21972850,4285,4285,4285,4285,0
20241007,193800,21972850,4285,4285,4285,4285,0
20241007,193700,21972850,4285,4285,4285,4285,0
20241007,193600,21972850,4285,4285,4285,4285,24
20241007,193500,21972850,4285,4285,4285,4285,0
20241007,193400,21972850,4285,4285,4285,4285,0
20241007,193300,21972850,4285,4285,4285,4285,0
20241007,193200,21972850,4285,4285,4285,4285,0
20241007,193100,21972850,4285,4285,4285,4285,0
20241007,193000,21972850,4285,4285,4285,4285,0
20241007,192900,21972850,4285,4285,4285,4285,0
20241007,192800,21972850,4285,4285,4285,4285,0
20241007,192700,21972850,4285,4285,4285,4285,0
20241007,192600,21972850,4285,4285,4285,4285,0
20241007,192500,21972850,4285,4285,4285,4285,0
20241007,192400,21972850,4285,4285,4285,4285,0
20241007,192300,21972850,4285,4285,4285,4285,0
20241007,192200,21972850,4285,4285,4285,4285,0
20241007,192100,21972850,4285,4285,4285,4285,0
20241007,192000,21972850,4285,4285,4285,4285,0
20241007,191900,21972850,4285,4285,4285,4285,0
20241007,191800,21972850,4285,4285,4285,4285,0
20241007,191700,21972850,4285,4285,4285,4285,0
20241007,191600,21972850,4285,4285,4285,4285,0
20241007,191500,21972850,4285,4285,4285,4285,0
20241007,191400,21972850,4285,4285,4285,4285,0
20241007,191300,21972850,4285,4285,4285,4285,0
20241007,191200,21972850,4285,4285,4285,4285,0
20241007,191100,21972850,4285,4285,4285,4285,0
20241007,191000,21972850,4285,4285,4285,4285,0
20241007,190900,21972850,4285,4285,4285,4285,0
20241007,190800,21972850,4285,4285,4285,4285,0
20241007,190700,21972850,4285,4285,4285,4285,0
20241007,190600,21972850,4285,4285,4285,4285,24
20241007,190500,21972850,4285,4285,4285,4285,0
20241007,190400,21972850,4285,4285,4285,4285,0
20241007,190300,21972850,4285,4285,4285,4285,0
20241007,190200,21972850,4285,4285,4285,4285,0
20241007,190100,21972850,4285,4285,4285,4285,0
20241007,190000,21972850,4285,4285,4285,4285,0
20241007,185900,21972850,4285,4285,4285,4285,0
20241007,185800,21972850,4285,4285,4285,4285,0
20241007,185700,21972850,4285,4285,4285,4285,0
20241007,185600,21972850,4285,4285,4285,4285,0
20241007,185500,21972850,4285,4285,4285,4285,0
20241007,185400,21972850,4285,4285,4285,4285,0
20241007,185300,21972850,4285,4285,4285,4285,0
20241007,185200,21972850,4285,4285,4285,4285,0
20241007,185100,21972850,4285,4285,4285,4285,0
20241007,185000,21972850,4285,4285,4285,4285,0
20241007,184900,21972850,4285,4285,4285,4285,0
20241007,184800,21972850,4285,4285,4285,4285,0
20241007,184700,21972850,4285,4285,4285,4285,0
20241007,184600,21972850,4285,4285,4285,4285,0
20241007,184500,21972850,4285,4285,4285,4285,0
20241007,184400,21972850,4285,4285,4285,4285,0
20241007,184300,21972850,4285,4285,4285,4285,0
20241007,184200,21972850,4285,4285,4285,4285,0
20241007,184100,21972850,4285,4285,4285,4285,0
20241007,184000,21972850,4285,4285,4285,4285,0
20241007,183900,21972850,4285,4285,4285,4285,0
20241007,183800,21972850,4285,4285,4285,4285,0
20241007,183700,21972850,4285,4285,4285,4285,0
20241007,183600,21972850,4285,4285,4285,4285,24
20241007,183500,21972850,4285,4285,4285,4285,0
20241007,183400,21972850,4285,4285,4285,4285,0
20241007,183300,21972850,4285,4285,4285,4285,0
20241007,183200,21972850,4285,4285,4285,4285,0
20241007,183100,21972850,4285,4285,4285,4285,0
20241007,183000,21972850,4285,4285,4285,4285,0
20241007,182900,21972850,4285,4285,4285,4285,0
20241007,182800,21972850,4285,4285,4285,4285,0
20241007,182700,21972850,4285,4285,4285,4285,0
20241007,182600,21972850,4285,4285,4285,4285,0
20241007,182500,21972850,4285,4285,4285,4285,0
20241007,182400,21972850,4285,4285,4285,4285,0
20241007,182300,21972850,4285,4285,4285,4285,0
20241007,182200,21972850,4285,4285,4285,4285,0
20241007,182100,21972850,4285,4285,4285,4285,0
20241007,182000,21972850,4285,4285,4285,4285,0
20241007,181900,21972850,4285,4285,4285,4285,0
20241007,181800,21972850,4285,4285,4285,4285,0
20241007,181700,21972850,4285,4285,4285,4285,0
20241007,181600,21972850,4285,4285,4285,4285,0
20241007,181500,21972850,4285,4285,4285,4285,0
20241007,181400,21972850,4285,4285,4285,4285,0
20241007,181300,21972850,4285,4285,4285,4285,0
20241007,181200,21972850,4285,4285,4285,4285,0
20241007,181100,21972850,4285,4285,4285,4285,0
20241007,181000,21972850,4285,4285,4285,4285,0
20241007,180900,21972850,4285,4285,4285,4285,0
20241007,180800,21972850,4285,4285,4285,4285,0
20241007,180700,21972850,4285,4285,4285,4285,0
20241007,180600,21972850,4285,4285,4285,4285,24
20241007,180500,21972850,4285,4285,4285,4285,0
20241007,180400,21972850,4285,4285,4285,4285,0
20241007,180300,21972850,4285,4285,4285,4285,0
20241007,180200,21972850,4285,4285,4285,4285,0
20241007,180100,21972850,4285,4285,4285,4285,0
20241007,180000,21972850,4285,4285,4285,4285,0
20241007,175900,21972850,4285,4285,4285,4285,0
20241007,175800,21972850,4285,4285,4285,4285,0
20241007,175700,21972850,4285,4285,4285,4285,0
20241007,175600,21972850,4285,4285,4285,4285,0
20241007,175500,21972850,4285,4285,4285,4285,0
20241007,175400,21972850,4285,4285,4285,4285,0
20241007,175300,21972850,4285,4285,4285,4285,0
20241007,175200,21972850,4285,4285,4285,4285,0
20241007,175100,21972850,4285,4285,4285,4285,0
20241007,175000,21972850,4285,4285,4285,4285,0
20241007,174900,21972850,4285,4285,4285,4285,0
20241007,174800,21972850,4285,4285,4285,4285,0
20241007,174700,21972850,4285,4285,4285,4285,0
20241007,174600,21972850,4285,4285,4285,4285,0
20241007,174500,21972850,4285,4285,4285,4285,0
20241007,174400,21972850,4285,4285,4285,4285,0
20241007,174300,21972850,4285,4285,4285,4285,0
20241007,174200,21972850,4285,4285,4285,4285,0
20241007,174100,21972850,4285,4285,4285,4285,0
20241007,174000,21972850,4285,4285,4285,4285,0
20241007,173900,21972850,4285,4285,4285,4285,0
20241007,173800,21972850,4285,4285,4285,4285,0
20241007,173700,21972850,4285,4285,4285,4285,0
20241007,173600,21972850,4285,4285,4285,4285,24
20241007,173500,21972850,4285,4285,4285,4285,0
20241007,173400,21972850,4285,4285,4285,4285,0
20241007,173300,21972850,4285,4285,4285,4285,0
20241007,173200,21972850,4285,4285,4285,4285,0
20241007,173100,21972850,4285,4285,4285,4285,0
20241007,173000,21972850,4285,4285,4285,4285,0
20241007,172900,21972850,4285,4285,4285,4285,0
20241007,172800,21972850,4285,4285,4285,4285,0
20241007,172700,21972850,4285,4285,4285,4285,0
20241007,172600,21972850,4285,4285,4285,4285,0
20241007,172500,21972850,4285,4285,4285,4285,0
20241007,172400,21972850,4285,4285,4285,4285,0
20241007,172300,21972850,4285,4285,4285,4285,0
20241007,172200,21972850,4285,4285,4285,4285,0
20241007,172100,21972850,4285,4285,4285,4285,0
20241007,172000,21972850,4285,4285,4285,4285,0
20241007,171900,21972850,4285,4285,4285,4285,0
20241007,171800,21972850,4285,4285,4285,4285,0
20241007,171700,21972850,4285,4285,4285,4285,0
20241007,171600,21972850,4285,4285,4285,4285,0
20241007,171500,21972850,4285,4285,4285,4285,0
20241007,171400,21972850,4285,4285,4285,4285,0
20241007,171300,21972850,4285,4285,4285,4285,0
20241007,171200,21972850,4285,4285,4285,4285,0
20241007,171100,21972850,4285,4285,4285,4285,0
20241007,171000,21972850,4285,4285,4285,4285,0
20241007,170900,21972850,4285,4285,4285,4285,0
20241007,170800,21972850,4285,4285,4285,4285,0
20241007,170700,21972850,4285,4285,4285,4285,0
20241007,170600,21972850,4285,4285,4285,4285,24
20241007,170500,21972850,4285,4285,4285,4285,0
20241007,170400,21972850,4285,4285,4285,4285,0
20241007,170300,21972850,4285,4285,4285,4285,0
20241007,170200,21972850,4285,4285,4285,4285,0
20241007,170100,21972850,4285,4285,4285,4285,0
20241007,170000,21972850,4285,4285,4285,4285,0
20241007,165900,21972850,4285,4285,4285,4285,0
20241007,165800,21972850,4285,4285,4285,4285,0
20241007,165700,21972850,4285,4285,4285,4285,0
20241007,165600,21972850,4285,4285,4285,4285,0
20241007,165500,21972850,4285,4285,4285,4285,0
20241007,165400,21972850,4285,4285,4285,4285,0
20241007,165300,21972850,4285,4285,4285,4285,0
20241007,165200,21972850,4285,4285,4285,4285,0
20241007,165100,21972850,4285,4285,4285,4285,0
20241007,165000,21972850,4285,4285,4285,4285,0
20241007,164900,21972850,4285,4285,4285,4285,0
20241007,164800,21972850,4285,4285,4285,4285,0
20241007,164700,21972850,4285,4285,4285,4285,0
20241007,164600,21972850,4285,4285,4285,4285,0
20241007,164500,21972850,4285,4285,4285,4285,0
20241007,164400,21972850,4285,4285,4285,4285,0
20241007,164300,21972850,4285,4285,4285,4285,0
20241007,164200,21972850,4285,4285,4285,4285,0
20241007,164100,21972850,4285,4285,4285,4285,0
20241007,164000,21972850,4285,4285,4285,4285,0
20241007,163900,21972850,4285,4285,4285,4285,0
20241007,163800,21972850,4285,4285,4285,4285,0
20241007,163700,21972850,4285,4285,4285,4285,0
20241007,163600,21972850,4285,4285,4285,4285,24
20241007,163500,21972850,4285,4285,4285,4285,0
20241007,163400,21972850,4285,4285,4285,4285,0
20241007,163300,21972850,4285,4285,4285,4285,0
20241007,163200,21972850,4285,4285,4285,4285,0
20241007,163100,21972850,4285,4285,4285,4285,0
20241007,163000,21972850,4285,4285,4285,4285,0
20241007,162900,21972850,4285,4285,4285,4285,0
20241007,162800,21972850,4285,4285,4285,4285,0
20241007,162700,21972850,4285,4285,4285,4285,0
20241007,162600,21972850,4285,4285,4285,4285,0
20241007,162500,21972850,4285,4285,4285,4285,0
20241007,162400,21972850,4285,4285,4285,4285,0
20241007,162300,21972850,4285,4285,4285,4285,0
20241007,162200,21972850,4285,4285,4285,4285,0
20241007,162100,21972850,4285,4285,4285,4285,0
20241007,162000,21972850,4285,4285,4285,4285,0
20241007,161900,21972850,4285,4285,4285,4285,0
20241007,161800,21972850,4285,4285,4285,4285,0
20241007,161700,21972850,4285,4285,4285,4285,0
20241007,161600,21972850,4285,4285,4285,4285,0
20241007,161500,21972850,4285,4285,4285,4285,0
20241007,161400,21972850,4285,4285,4285,4285,0
20241007,161300,21972850,4285,4285,4285,4285,0
20241007,161200,21972850,4285,4285,4285,4285,0
20241007,161100,21972850,4285,4285,4285,4285,0
20241007,161000,21972850,4285,4285,4285,4285,0
20241007,160900,21972850,4285,4285,4285,4285,0
20241007,160800,21972850,4285,4285,4285,4285,0
20241007,160700,21972850,4285,4285,4285,4285,0
20241007,160600,21972850,4285,4285,4285,4285,24
20241007,160500,21972850,4285,4285,4285,4285,0
20241007,160400,21972850,4285,4285,4285,4285,0
20241007,160300,21972850,4285,4285,4285,4285,0
20241007,160200,21972850,4285,4285,4285,4285,0
20241007,160100,21972850,4285,4285,4285,4285,0
20241007,160000,21972850,4285,4285,4285,4285,0
20241007,155900,21972850,4285,4285,4285,4285,0
20241007,155800,21972850,4285,4285,4285,4285,0
20241007,155700,21972850,4285,4285,4285,4285,0
20241007,155600,21972850,4285,4285,4285,4285,0
20241007,155500,21972850,4285,4285,4285,4285,0
20241007,155400,21972850,4285,4285,4285,4285,0
20241007,155300,21972850,4285,4285,4285,4285,0
20241007,155200,21972850,4285,4285,4285,4285,0
20241007,155100,21972850,4285,4285,4285,4285,0
20241007,155000,21972850,4285,4285,4285,4285,0
20241007,154900,21972850,4285,4285,4285,4285,0
20241007,154800,21972850,4285,4285,4285,4285,0
20241007,154700,21972850,4285,4285,4285,4285,0
20241007,154600,21972850,4285,4285,4285,4285,0
20241007,154500,21972850,4285,4285,4285,4285,0
20241007,154400,21972850,4285,4285,4285,4285,0
20241007,154300,21972850,4285,4285,4285,4285,0
20241007,154200,21972850,4285,4285,4285,4285,0
20241007,154100,21972850,4285,4285,4285,4285,0
20241007,154000,21972850,4285,4285,4285,4285,0
20241007,153900,21972850,4285,4285,4285,4285,0
20241007,153800,21972850,4285,4285,4285,4285,0
20241007,153700,21972850,4285,4285,4285,4285,0
20241007,153600,21972850,4285,4285,4285,4285,24
20241007,153500,21972850,4285,4285,4285,4285,0
20241007,153400,21972850,4285,4285,4285,4285,0
20241007,153300,21972850,4285,4285,4285,4285,0
20241007,153200,21972850,4285,4285,4285,4285,0
20241007,153100,21972850,4285,4285,4285,4285,0
20241007,153000,21972850,4285,4285,4285,4285,24
20241007,152900,21870010,4285,4285,4285,4285,0
20241007,152800,21870010,4285,4285,4285,4285,0
20241007,152700,21870010,4285,4285,4285,4285,0
20241007,152600,21870010,4285,4285,4285,4285,0
20241007,152500,21870010,4285,4285,4285,4285,0
20241007,152400,21870010,4285,4285,4285,4285,0
20241007,152300,21870010,4285,4285,4285,4285,0
20241007,152200,21870010,4285,4285,4285,4285,0
20241007,152100,21870010,4285,4285,4285,4285,0
20241007,152000,21870010,4285,4285,4285,4285,0
20241007,151900,21870010,4285,4265,4285,4265,234
20241007,151800,20868440,4265,4265,4265,4265,0
20241007,151700,20868440,4265,4265,4265,4265,0
20241007,151600,20868440,4265,4265,4265,4265,0
20241007,151500,20868440,4265,4265,4265,4265,1
20241007,151400,20864175,4265,4265,4265,4265,2
20241007,151300,20855645,4265,4265,4265,4265,1
20241007,151200,20851380,4265,4265,4265,4265,2
20241007,151100,20842850,4265,4265,4265,4265,2
20241007,151000,20834320,4265,4265,4265,4265,2
20241007,150900,20825790,4265,4265,4265,4265,1
20241007,150800,20821525,4265,4265,4265,4265,2
20241007,150700,20812995,4265,4265,4265,4265,2
20241007,150600,20804465,4265,4265,4265,4265,2
20241007,150500,20795935,4265,4265,4265,4265,2
20241007,150400,20787405,4265,4265,4265,4265,1
20241007,150300,20783140,4265,4265,4265,4265,2
20241007,150200,20774610,4265,4265,4265,4265,2
20241007,150100,20766080,4265,4265,4265,4265,2
20241007,150000,20757550,4265,4265,4265,4265,2
20241007,145900,20749020,4265,4265,4265,4265,6
20241007,145800,20723430,4265,4265,4265,4265,2
20241007,145700,20714900,4265,4265,4265,4265,2
20241007,145600,20706370,4265,4265,4265,4265,2
20241007,145500,20697840,4265,4265,4265,4265,2
20241007,145400,20689310,4265,4265,4265,4265,1
20241007,145300,20685045,4265,4265,4265,4265,2
20241007,145200,20676515,4265,4265,4265,4265,2
20241007,145100,20667985,4265,4265,4265,4265,2
20241007,145000,20659455,4265,4265,4265,4265,2
20241007,144900,20650925,4265,4265,4265,4265,1
20241007,144800,20646660,4265,4265,4265,4265,2
20241007,144700,20638130,4265,4265,4265,4265,2
20241007,144600,20629600,4265,4265,4265,4265,2
20241007,144500,20621070,4265,4265,4265,4265,1
20241007,144400,20616805,4265,4265,4265,4265,2
20241007,144300,20608275,4265,4265,4265,4265,2
20241007,144200,20599745,4265,4265,4265,4265,3
20241007,144100,20586950,4265,4265,4265,4265,2
20241007,144000,20578420,4265,4265,4265,4265,1
20241007,143900,20574155,4265,4265,4265,4265,2
20241007,143800,20565625,4265,4265,4265,4265,2
20241007,143700,20557095,4265,4265,4265,4265,2
20241007,143600,20548565,4265,4265,4265,4255,16
20241007,143500,20480460,4265,4265,4265,4265,1
20241007,143400,20476195,4265,4265,4265,4265,2
20241007,143300,20467665,4265,4265,4265,4265,2
20241007,143200,20459135,4265,4265,4265,4265,2
20241007,143100,20450605,4265,4265,4265,4265,3
20241007,143000,20437810,4265,4265,4265,4265,2
20241007,142900,20429280,4265,4265,4265,4265,4
20241007,142800,20412220,4265,4265,4265,4265,4
20241007,142700,20395160,4265,4265,4265,4265,4
20241007,142600,20378100,4265,4265,4265,4265,4
20241007,142500,20361040,4265,4265,4265,4265,2
20241007,142400,20352510,4265,4265,4265,4265,4
20241007,142300,20335450,4265,4265,4265,4265,4
20241007,142200,20318390,4265,4265,4265,4265,4
20241007,142100,20301330,4265,4265,4265,4265,4
20241007,142000,20284270,4265,4265,4265,4265,2
20241007,141900,20275740,4265,4265,4265,4265,4
20241007,141800,20258680,4265,4265,4265,4265,4
20241007,141700,20241620,4265,4265,4265,4265,4
20241007,141600,20224560,4265,4265,4265,4265,2
20241007,141500,20216030,4265,4265,4265,4265,4
20241007,141400,20198970,4265,4265,4265,4265,4
20241007,141300,20181910,4265,4265,4265,4265,4
20241007,141200,20164850,4265,4265,4265,4265,4
20241007,141100,20147790,4265,4265,4265,4265,2
20241007,141000,20139260,4265,4265,4265,4260,27
20241007,140900,20024220,4265,4265,4265,4265,4
20241007,140800,20007160,4265,4265,4265,4265,4
20241007,140700,19990100,4265,4265,4265,4265,4
20241007,140600,19973040,4265,4265,4265,4265,2
20241007,140500,19964510,4265,4265,4265,4265,4
20241007,140400,19947450,4265,4265,4265,4265,4
20241007,140300,19930390,4265,4265,4265,4265,4
20241007,140200,19913330,4265,4265,4265,4265,4
20241007,140100,19896270,4265,4265,4265,4265,2
20241007,140000,19887740,4265,4265,4265,4265,4
20241007,135900,19870680,4265,4265,4265,4265,4
20241007,135800,19853620,4265,4265,4265,4265,4
20241007,135700,19836560,4265,4265,4265,4265,4
20241007,135600,19819500,4265,4265,4265,4265,2
20241007,135500,19810970,4265,4265,4265,4265,4
20241007,135400,19793910,4265,4265,4265,4265,4
20241007,135300,19776850,4265,4265,4265,4265,4
20241007,135200,19759790,4265,4265,4265,4265,4
20241007,135100,19742730,4265,4265,4265,4265,2
20241007,135000,19734200,4265,4265,4265,4265,4
20241007,134900,19717140,4265,4265,4265,4265,4
20241007,134800,19700080,4265,4265,4265,4265,4
20241007,134700,19683020,4265,4265,4265,4265,2
20241007,134600,19674490,4265,4265,4265,4265,4
20241007,134500,19657430,4265,4265,4265,4265,4
20241007,134400,19640370,4265,4265,4265,4265,4
20241007,134300,19623310,4265,4265,4265,4265,4
20241007,134200,19606250,4265,4265,4265,4265,2
20241007,134100,19597720,4265,4265,4265,4265,4
20241007,134000,19580660,4265,4265,4265,4265,4
20241007,133900,19563600,4265,4265,4265,4265,4
20241007,133800,19546540,4265,4265,4265,4265,4
20241007,133700,19529480,4265,4265,4265,4265,2
20241007,133600,19520950,4265,4265,4265,4265,4
20241007,133500,19503890,4265,4265,4265,4265,4
20241007,133400,19486830,4265,4265,4265,4265,4
20241007,133300,19469770,4265,4265,4265,4265,4
20241007,133200,19452710,4265,4265,4265,4265,2
20241007,133100,19444180,4265,4265,4265,4265,4
20241007,133000,19427120,4265,4265,4265,4265,4
20241007,132900,19410060,4270,4270,4270,4270,5
20241007,132800,19388710,4270,4270,4270,4270,4
20241007,132700,19371630,4270,4270,4270,4270,2
20241007,132600,19363090,4270,4270,4270,4270,4
20241007,132500,19346010,4270,4270,4270,4270,4
20241007,132400,19328930,4275,4275,4275,4275,4
20241007,132300,19311830,4255,4255,4255,4255,0
20241007,132200,19311830,4255,4255,4255,4255,0
20241007,132100,19311830,4255,4255,4255,4255,0
20241007,132000,19311830,4255,4255,4255,4255,0
20241007,131900,19311830,4255,4255,4255,4255,0
20241007,131800,19311830,4255,4260,4260,4255,582
20241007,131700,16833955,4265,4270,4270,4265,228
20241007,131600,15861070,4275,4275,4275,4275,0
20241007,131500,15861070,4275,4275,4275,4275,0
20241007,131400,15861070,4275,4275,4275,4275,0
20241007,131300,15861070,4275,4275,4275,4275,0
20241007,131200,15861070,4275,4275,4275,4275,0
20241007,131100,15861070,4275,4275,4275,4275,0
20241007,131000,15861070,4275,4275,4275,4275,0
20241007,130900,15861070,4275,4275,4275,4275,0
20241007,130800,15861070,4275,4275,4275,4275,0
20241007,130700,15861070,4275,4275,4275,4275,0
20241007,130600,15861070,4275,4275,4275,4275,0
20241007,130500,15861070,4275,4275,4275,4275,0
20241007,130400,15861070,4275,4275,4275,4275,0
20241007,130300,15861070,4275,4275,4275,4275,0
20241007,130200,15861070,4275,4275,4275,4275,0
20241007,130100,15861070,4275,4275,4275,4275,0
20241007,130000,15861070,4275,4275,4275,4275,0
20241007,125900,15861070,4275,4275,4275,4275,0
20241007,125800,15861070,4275,4275,4275,4275,0
20241007,125700,15861070,4275,4275,4275,4275,0
20241007,125600,15861070,4275,4275,4275,4275,36
20241007,125500,15707170,4275,4275,4275,4275,0
20241007,125400,15707170,4275,4275,4275,4275,0
20241007,125300,15707170,4275,4275,4275,4275,0
20241007,125200,15707170,4275,4275,4275,4275,0
20241007,125100,15707170,4275,4275,4275,4275,0
20241007,125000,15707170,4275,4275,4275,4275,0
20241007,124900,15707170,4275,4275,4275,4275,0
20241007,124800,15707170,4275,4275,4275,4275,0
20241007,124700,15707170,4275,4275,4275,4275,0
20241007,124600,15707170,4275,4275,4275,4275,0
20241007,124500,15707170,4275,4285,4285,4275,254
20241007,124400,14619920,4290,4290,4290,4290,0
20241007,124300,14619920,4290,4290,4290,4290,0
20241007,124200,14619920,4290,4290,4290,4290,0
20241007,124100,14619920,4290,4290,4290,4290,0
20241007,124000,14619920,4290,4290,4290,4290,0
20241007,123900,14619920,4290,4290,4290,4290,0
20241007,123800,14619920,4290,4290,4290,4290,0
20241007,123700,14619920,4290,4290,4290,4290,0
20241007,123600,14619920,4290,4290,4290,4290,0
20241007,123500,14619920,4290,4290,4290,4290,0
20241007,123400,14619920,4290,4290,4290,4290,0
20241007,123300,14619920,4290,4290,4290,4290,0
20241007,123200,14619920,4290,4290,4290,4290,0
20241007,123100,14619920,4290,4290,4290,4290,0
20241007,123000,14619920,4290,4290,4290,4290,0
20241007,122900,14619920,4290,4290,4290,4290,0
20241007,122800,14619920,4290,4290,4290,4290,0
20241007,122700,14619920,4290,4290,4290,4290,0
20241007,122600,14619920,4290,4290,4290,4290,0
20241007,122500,14619920,4290,4290,4290,4290,0
20241007,122400,14619920,4290,4290,4290,4290,0
20241007,122300,14619920,4290,4290,4290,4290,0
20241007,122200,14619920,4290,4290,4290,4290,192
20241007,122100,13796240,4295,4295,4295,4295,0
20241007,122000,13796240,4295,4295,4295,4295,0
20241007,121900,13796240,4295,4295,4295,4295,0
20241007,121800,13796240,4295,4295,4295,4295,0
20241007,121700,13796240,4295,4295,4295,4295,0
20241007,121600,13796240,4295,4295,4295,4295,0
20241007,121500,13796240,4295,4295,4295,4295,0
20241007,121400,13796240,4295,4295,4295,4295,0
20241007,121300,13796240,4295,4295,4295,4295,0
20241007,121200,13796240,4295,4295,4295,4295,0
20241007,121100,13796240,4295,4295,4295,4295,0
20241007,121000,13796240,4295,4295,4295,4295,0
20241007,120900,13796240,4295,4295,4295,4295,0
20241007,120800,13796240,4295,4295,4295,4295,0
20241007,120700,13796240,4295,4295,4295,4295,0
20241007,120600,13796240,4295,4295,4295,4295,0
20241007,120500,13796240,4295,4295,4295,4295,0
20241007,120400,13796240,4295,4295,4295,4295,0
20241007,120300,13796240,4295,4295,4295,4295,0
20241007,120200,13796240,4295,4295,4295,4295,0
20241007,120100,13796240,4295,4295,4295,4295,0
20241007,120000,13796240,4295,4295,4295,4295,0
20241007,115900,13796240,4295,4295,4295,4295,0
20241007,115800,13796240,4295,4295,4295,4295,0
20241007,115700,13796240,4295,4295,4295,4295,0
20241007,115600,13796240,4295,4295,4295,4295,0
20241007,115500,13796240,4295,4295,4295,4295,0
20241007,115400,13796240,4295,4295,4295,4295,0
20241007,115300,13796240,4295,4295,4295,4295,0
20241007,115200,13796240,4295,4295,4295,4295,0
20241007,115100,13796240,4295,4295,4295,4295,0
20241007,115000,13796240,4295,4295,4295,4295,0
20241007,114900,13796240,4295,4295,4295,4295,0
20241007,114800,13796240,4295,4295,4295,4295,0
20241007,114700,13796240,4295,4295,4295,4295,0
20241007,114600,13796240,4295,4295,4295,4295,0
20241007,114500,13796240,4295,4295,4295,4295,0
20241007,114400,13796240,4295,4295,4295,4295,0
20241007,114300,13796240,4295,4295,4295,4295,0
20241007,114200,13796240,4295,4295,4295,4295,0
20241007,114100,13796240,4295,4295,4295,4295,0
20241007,114000,13796240,4295,4295,4295,4295,180
20241007,113900,13023140,4300,4300,4300,4300,0
20241007,113800,13023140,4300,4300,4300,4300,0
20241007,113700,13023140,4300,4300,4300,4300,0
20241007,113600,13023140,4300,4300,4300,4300,0
20241007,113500,13023140,4300,4300,4300,4300,0
20241007,113400,13023140,4300,4300,4300,4300,0
20241007,113300,13023140,4300,4300,4300,4300,0
20241007,113200,13023140,4300,4300,4300,4300,0
20241007,113100,13023140,4300,4300,4300,4300,0
20241007,113000,13023140,4300,4300,4300,4300,0
20241007,112900,13023140,4300,4300,4300,4300,0
20241007,112800,13023140,4300,4300,4300,4300,0
20241007,112700,13023140,4300,4300,4300,4300,0
20241007,112600,13023140,4300,4300,4300,4300,0
20241007,112500,13023140,4300,4300,4300,4300,0
20241007,112400,13023140,4300,4300,4300,4300,0
20241007,112300,13023140,4300,4300,4300,4300,0
20241007,112200,13023140,4300,4300,4300,4300,0
20241007,112100,13023140,4300,4300,4300,4300,0
20241007,112000,13023140,4300,4300,4300,4300,0
20241007,111900,13023140,4300,4300,4300,4300,0
20241007,111800,13023140,4300,4300,4300,4300,0
20241007,111700,13023140,4300,4300,4300,4300,0
20241007,111600,13023140,4300,4300,4300,4300,0
20241007,111500,13023140,4300,4300,4300,4300,0
20241007,111400,13023140,4300,4300,4300,4300,0
20241007,111300,13023140,4300,4300,4300,4300,0
20241007,111200,13023140,4300,4300,4300,4300,0
20241007,111100,13023140,4300,4300,4300,4300,0
20241007,111000,13023140,4300,4300,4300,4300,0
20241007,110900,13023140,4300,4300,4300,4300,0
20241007,110800,13023140,4300,4300,4300,4300,0
20241007,110700,13023140,4300,4300,4300,4300,0
20241007,110600,13023140,4300,4300,4300,4300,0
20241007,110500,13023140,4300,4300,4300,4300,0
20241007,110400,13023140,4300,4300,4300,4300,0
20241007,110300,13023140,4300,4300,4300,4300,0
20241007,110200,13023140,4300,4300,4300,4300,0
20241007,110100,13023140,4300,4300,4300,4300,0
20241007,110000,13023140,4300,4300,4300,4300,0
20241007,105900,13023140,4300,4300,4300,4300,0
20241007,105800,13023140,4300,4300,4300,4300,0
20241007,105700,13023140,4300,4300,4300,4300,0
20241007,105600,13023140,4300,4300,4300,4300,0
20241007,105500,13023140,4300,4300,4300,4300,0
20241007,105400,13023140,4300,4300,4300,4300,0
20241007,105300,13023140,4300,4300,4300,4300,0
20241007,105200,13023140,4300,4300,4300,4300,0
20241007,105100,13023140,4300,4300,4300,4300,0
20241007,105000,13023140,4300,4300,4300,4300,0
20241007,104900,13023140,4300,4300,4300,4300,0
20241007,104800,13023140,4300,4300,4300,4300,0
20241007,104700,13023140,4300,4300,4300,4300,0
20241007,104600,13023140,4300,4300,4300,4300,0
20241007,104500,13023140,4300,4300,4300,4300,0
20241007,104400,13023140,4300,4300,4300,4300,0
20241007,104300,13023140,4300,4300,4300,4300,0
20241007,104200,13023140,4300,4300,4300,4300,0
20241007,104100,13023140,4300,4300,4300,4300,0
20241007,104000,13023140,4300,4300,4300,4300,0
20241007,103900,13023140,4300,4300,4300,4300,0
20241007,103800,13023140,4300,4300,4300,4300,0
20241007,103700,13023140,4300,4300,4300,4300,0
20241007,103600,13023140,4300,4300,4300,4300,0
20241007,103500,13023140,4300,4300,4300,4300,73
20241007,103400,12709240,4295,4295,4295,4295,0
20241007,103300,12709240,4295,4295,4295,4295,0
20241007,103200,12709240,4295,4295,4295,4295,0
20241007,103100,12709240,4295,4295,4295,4295,0
20241007,103000,12709240,4295,4295,4295,4295,0
20241007,102900,12709240,4295,4295,4295,4295,0
20241007,102800,12709240,4295,4295,4295,4295,0
20241007,102700,12709240,4295,4295,4295,4295,0
20241007,102600,12709240,4295,4295,4295,4295,0
20241007,102500,12709240,4295,4295,4295,4295,0
20241007,102400,12709240,4295,4295,4295,4295,0
20241007,102300,12709240,4295,4295,4295,4295,0
20241007,102200,12709240,4295,4295,4295,4295,0
20241007,102100,12709240,4295,4295,4295,4295,0
20241007,102000,12709240,4295,4295,4295,4295,0
20241007,101900,12709240,4295,4295,4295,4295,0
20241007,101800,12709240,4295,4295,4295,4295,0
20241007,101700,12709240,4295,4295,4295,4295,0
20241007,101600,12709240,4295,4295,4295,4295,0
20241007,101500,12709240,4295,4295,4295,4295,0
20241007,101400,12709240,4295,4295,4295,4295,99
20241007,101300,12284035,4300,4300,4300,4300,0
20241007,101200,12284035,4300,4300,4300,4300,0
20241007,101100,12284035,4300,4300,4300,4300,0
20241007,101000,12284035,4300,4300,4300,4300,0
20241007,100900,12284035,4300,4300,4300,4300,1
20241007,100800,12279735,4305,4305,4305,4305,0
20241007,100700,12279735,4305,4305,4305,4305,0
20241007,100600,12279735,4305,4305,4305,4305,0
20241007,100500,12279735,4305,4305,4305,4305,0
20241007,100400,12279735,4305,4305,4305,4305,0
20241007,100300,12279735,4305,4305,4305,4305,0
20241007,100200,12279735,4305,4305,4305,4305,0
20241007,100100,12279735,4305,4305,4305,4305,0
20241007,100000,12279735,4305,4305,4305,4305,0
20241007,095900,12279735,4305,4305,4305,4305,0
20241007,095800,12279735,4305,4305,4305,4305,0
20241007,095700,12279735,4305,4305,4305,4305,0
20241007,095600,12279735,4305,4305,4305,4305,0
20241007,095500,12279735,4305,4305,4305,4305,0
20241007,095400,12279735,4305,4305,4305,4305,0
20241007,095300,12279735,4305,4305,4305,4305,0
20241007,095200,12279735,4305,4305,4305,4305,0
20241007,095100,12279735,4305,4305,4305,4305,0
20241007,095000,12279735,4305,4305,4305,4305,0
20241007,094900,12279735,4305,4305,4305,4305,0
20241007,094800,12279735,4305,4305,4305,4305,0
20241007,094700,12279735,4305,4305,4305,4305,0
20241007,094600,12279735,4305,4305,4305,4305,46
20241007,094500,12081705,4305,4305,4305,4305,46
20241007,094400,11883675,4305,4305,4305,4305,232
20241007,094300,10884915,4310,4310,4310,4310,0
20241007,094200,10884915,4310,4310,4310,4310,0
20241007,094100,10884915,4310,4310,4310,4310,0
20241007,094000,10884915,4310,4310,4310,4310,0
20241007,093900,10884915,4310,4310,4310,4310,0
20241007,093800,10884915,4310,4310,4310,4310,0
20241007,093700,10884915,4310,4310,4310,4310,0
20241007,093600,10884915,4310,4310,4310,4310,1160
20241007,093500,5885315,4310,4305,4310,4305,1160
20241007,093400,885760,4305,4305,4305,4305,0
20241007,093300,885760,4305,4305,4305,4305,0
20241007,093200,885760,4305,4305,4305,4305,0
20241007,093100,885760,4305,4305,4305,4305,0
20241007,093000,885760,4305,4305,4305,4305,0
20241007,092900,885760,4305,4305,4305,4305,5
20241007,092800,864235,4295,4295,4295,4295,0
20241007,092700,864235,4295,4295,4295,4295,0
20241007,092600,864235,4295,4295,4295,4295,0
20241007,092500,864235,4295,4295,4295,4295,0
20241007,092400,864235,4295,4295,4295,4295,0
20241007,092300,864235,4295,4295,4295,4295,0
20241007,092200,864235,4295,4295,4295,4295,0
20241007,092100,864235,4295,4295,4295,4295,0
20241007,092000,864235,4295,4295,4295,4295,0
20241007,091900,864235,4295,4295,4295,4295,0
20241007,091800,864235,4295,4295,4295,4295,0
20241007,091700,864235,4295,4295,4295,4295,0
20241007,091600,864235,4295,4295,4295,4295,0
20241007,091500,864235,4295,4295,4295,4295,0
20241007,091400,864235,4295,4295,4295,4295,0
20241007,091300,864235,4295,4295,4295,4295,0
20241007,091200,864235,4295,4295,4295,4295,1
20241007,091100,859940,4300,4300,4300,4300,0
20241007,091000,859940,4300,4300,4300,4300,1
20241007,090900,855640,4295,4295,4295,4295,0
20241007,090800,855640,4295,4295,4295,4295,0
20241007,090700,855640,4295,4295,4295,4295,0
20241007,090600,855640,4295,4295,4295,4295,0
20241007,090500,855640,4295,4295,4295,4295,14
20241007,090400,795510,4300,4300,4300,4300,0
20241007,090300,795510,4300,4300,4300,4300,0
20241007,090200,795510,4300,4300,4300,4300,0
20241007,090100,795510,4300,4300,4300,4300,0
20241007,090000,795510,4300,4300,4310,4300,185