KissMeData/251630/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,211300,108498245,4895,4895,4895,4895,666
20241007,211200,108498245,4895,4895,4895,4895,0
20241007,211100,108498245,4895,4895,4895,4895,0
20241007,211000,108498245,4895,4895,4895,4895,0
20241007,210900,108498245,4895,4895,4895,4895,0
20241007,210800,108498245,4895,4895,4895,4895,0
20241007,210700,108498245,4895,4895,4895,4895,0
20241007,210600,108498245,4895,4895,4895,4895,0
20241007,210500,108498245,4895,4895,4895,4895,0
20241007,210400,108498245,4895,4895,4895,4895,0
20241007,210300,108498245,4895,4895,4895,4895,0
20241007,210200,108498245,4895,4895,4895,4895,0
20241007,210100,108498245,4895,4895,4895,4895,0
20241007,210000,108498245,4895,4895,4895,4895,0
20241007,205900,108498245,4895,4895,4895,4895,0
20241007,205800,108498245,4895,4895,4895,4895,0
20241007,205700,108498245,4895,4895,4895,4895,0
20241007,205600,108498245,4895,4895,4895,4895,0
20241007,205500,108498245,4895,4895,4895,4895,0
20241007,205400,108498245,4895,4895,4895,4895,0
20241007,205300,108498245,4895,4895,4895,4895,0
20241007,205200,108498245,4895,4895,4895,4895,0
20241007,205100,108498245,4895,4895,4895,4895,0
20241007,205000,108498245,4895,4895,4895,4895,0
20241007,204900,108498245,4895,4895,4895,4895,0
20241007,204800,108498245,4895,4895,4895,4895,0
20241007,204700,108498245,4895,4895,4895,4895,0
20241007,204600,108498245,4895,4895,4895,4895,0
20241007,204500,108498245,4895,4895,4895,4895,0
20241007,204400,108498245,4895,4895,4895,4895,0
20241007,204300,108498245,4895,4895,4895,4895,666
20241007,204200,108498245,4895,4895,4895,4895,0
20241007,204100,108498245,4895,4895,4895,4895,0
20241007,204000,108498245,4895,4895,4895,4895,0
20241007,203900,108498245,4895,4895,4895,4895,0
20241007,203800,108498245,4895,4895,4895,4895,0
20241007,203700,108498245,4895,4895,4895,4895,0
20241007,203600,108498245,4895,4895,4895,4895,0
20241007,203500,108498245,4895,4895,4895,4895,0
20241007,203400,108498245,4895,4895,4895,4895,0
20241007,203300,108498245,4895,4895,4895,4895,0
20241007,203200,108498245,4895,4895,4895,4895,0
20241007,203100,108498245,4895,4895,4895,4895,0
20241007,203000,108498245,4895,4895,4895,4895,0
20241007,202900,108498245,4895,4895,4895,4895,0
20241007,202800,108498245,4895,4895,4895,4895,0
20241007,202700,108498245,4895,4895,4895,4895,0
20241007,202600,108498245,4895,4895,4895,4895,0
20241007,202500,108498245,4895,4895,4895,4895,0
20241007,202400,108498245,4895,4895,4895,4895,0
20241007,202300,108498245,4895,4895,4895,4895,0
20241007,202200,108498245,4895,4895,4895,4895,0
20241007,202100,108498245,4895,4895,4895,4895,0
20241007,202000,108498245,4895,4895,4895,4895,0
20241007,201900,108498245,4895,4895,4895,4895,0
20241007,201800,108498245,4895,4895,4895,4895,0
20241007,201700,108498245,4895,4895,4895,4895,0
20241007,201600,108498245,4895,4895,4895,4895,0
20241007,201500,108498245,4895,4895,4895,4895,0
20241007,201400,108498245,4895,4895,4895,4895,0
20241007,201300,108498245,4895,4895,4895,4895,666
20241007,201200,108498245,4895,4895,4895,4895,0
20241007,201100,108498245,4895,4895,4895,4895,0
20241007,201000,108498245,4895,4895,4895,4895,0
20241007,200900,108498245,4895,4895,4895,4895,0
20241007,200800,108498245,4895,4895,4895,4895,0
20241007,200700,108498245,4895,4895,4895,4895,0
20241007,200600,108498245,4895,4895,4895,4895,0
20241007,200500,108498245,4895,4895,4895,4895,0
20241007,200400,108498245,4895,4895,4895,4895,0
20241007,200300,108498245,4895,4895,4895,4895,0
20241007,200200,108498245,4895,4895,4895,4895,0
20241007,200100,108498245,4895,4895,4895,4895,0
20241007,200000,108498245,4895,4895,4895,4895,0
20241007,195900,108498245,4895,4895,4895,4895,0
20241007,195800,108498245,4895,4895,4895,4895,0
20241007,195700,108498245,4895,4895,4895,4895,0
20241007,195600,108498245,4895,4895,4895,4895,0
20241007,195500,108498245,4895,4895,4895,4895,0
20241007,195400,108498245,4895,4895,4895,4895,0
20241007,195300,108498245,4895,4895,4895,4895,0
20241007,195200,108498245,4895,4895,4895,4895,0
20241007,195100,108498245,4895,4895,4895,4895,0
20241007,195000,108498245,4895,4895,4895,4895,0
20241007,194900,108498245,4895,4895,4895,4895,0
20241007,194800,108498245,4895,4895,4895,4895,0
20241007,194700,108498245,4895,4895,4895,4895,0
20241007,194600,108498245,4895,4895,4895,4895,0
20241007,194500,108498245,4895,4895,4895,4895,0
20241007,194400,108498245,4895,4895,4895,4895,0
20241007,194300,108498245,4895,4895,4895,4895,666
20241007,194200,108498245,4895,4895,4895,4895,0
20241007,194100,108498245,4895,4895,4895,4895,0
20241007,194000,108498245,4895,4895,4895,4895,0
20241007,193900,108498245,4895,4895,4895,4895,0
20241007,193800,108498245,4895,4895,4895,4895,0
20241007,193700,108498245,4895,4895,4895,4895,0
20241007,193600,108498245,4895,4895,4895,4895,0
20241007,193500,108498245,4895,4895,4895,4895,0
20241007,193400,108498245,4895,4895,4895,4895,0
20241007,193300,108498245,4895,4895,4895,4895,0
20241007,193200,108498245,4895,4895,4895,4895,0
20241007,193100,108498245,4895,4895,4895,4895,0
20241007,193000,108498245,4895,4895,4895,4895,0
20241007,192900,108498245,4895,4895,4895,4895,0
20241007,192800,108498245,4895,4895,4895,4895,0
20241007,192700,108498245,4895,4895,4895,4895,0
20241007,192600,108498245,4895,4895,4895,4895,0
20241007,192500,108498245,4895,4895,4895,4895,0
20241007,192400,108498245,4895,4895,4895,4895,0
20241007,192300,108498245,4895,4895,4895,4895,0
20241007,192200,108498245,4895,4895,4895,4895,0
20241007,192100,108498245,4895,4895,4895,4895,0
20241007,192000,108498245,4895,4895,4895,4895,0
20241007,191900,108498245,4895,4895,4895,4895,0
20241007,191800,108498245,4895,4895,4895,4895,0
20241007,191700,108498245,4895,4895,4895,4895,0
20241007,191600,108498245,4895,4895,4895,4895,0
20241007,191500,108498245,4895,4895,4895,4895,0
20241007,191400,108498245,4895,4895,4895,4895,0
20241007,191300,108498245,4895,4895,4895,4895,666
20241007,191200,108498245,4895,4895,4895,4895,0
20241007,191100,108498245,4895,4895,4895,4895,0
20241007,191000,108498245,4895,4895,4895,4895,0
20241007,190900,108498245,4895,4895,4895,4895,0
20241007,190800,108498245,4895,4895,4895,4895,0
20241007,190700,108498245,4895,4895,4895,4895,0
20241007,190600,108498245,4895,4895,4895,4895,0
20241007,190500,108498245,4895,4895,4895,4895,0
20241007,190400,108498245,4895,4895,4895,4895,0
20241007,190300,108498245,4895,4895,4895,4895,0
20241007,190200,108498245,4895,4895,4895,4895,0
20241007,190100,108498245,4895,4895,4895,4895,0
20241007,190000,108498245,4895,4895,4895,4895,0
20241007,185900,108498245,4895,4895,4895,4895,0
20241007,185800,108498245,4895,4895,4895,4895,0
20241007,185700,108498245,4895,4895,4895,4895,0
20241007,185600,108498245,4895,4895,4895,4895,0
20241007,185500,108498245,4895,4895,4895,4895,0
20241007,185400,108498245,4895,4895,4895,4895,0
20241007,185300,108498245,4895,4895,4895,4895,0
20241007,185200,108498245,4895,4895,4895,4895,0
20241007,185100,108498245,4895,4895,4895,4895,0
20241007,185000,108498245,4895,4895,4895,4895,0
20241007,184900,108498245,4895,4895,4895,4895,0
20241007,184800,108498245,4895,4895,4895,4895,0
20241007,184700,108498245,4895,4895,4895,4895,0
20241007,184600,108498245,4895,4895,4895,4895,0
20241007,184500,108498245,4895,4895,4895,4895,0
20241007,184400,108498245,4895,4895,4895,4895,0
20241007,184300,108498245,4895,4895,4895,4895,666
20241007,184200,108498245,4895,4895,4895,4895,0
20241007,184100,108498245,4895,4895,4895,4895,0
20241007,184000,108498245,4895,4895,4895,4895,0
20241007,183900,108498245,4895,4895,4895,4895,0
20241007,183800,108498245,4895,4895,4895,4895,0
20241007,183700,108498245,4895,4895,4895,4895,0
20241007,183600,108498245,4895,4895,4895,4895,0
20241007,183500,108498245,4895,4895,4895,4895,0
20241007,183400,108498245,4895,4895,4895,4895,0
20241007,183300,108498245,4895,4895,4895,4895,0
20241007,183200,108498245,4895,4895,4895,4895,0
20241007,183100,108498245,4895,4895,4895,4895,0
20241007,183000,108498245,4895,4895,4895,4895,0
20241007,182900,108498245,4895,4895,4895,4895,0
20241007,182800,108498245,4895,4895,4895,4895,0
20241007,182700,108498245,4895,4895,4895,4895,0
20241007,182600,108498245,4895,4895,4895,4895,0
20241007,182500,108498245,4895,4895,4895,4895,0
20241007,182400,108498245,4895,4895,4895,4895,0
20241007,182300,108498245,4895,4895,4895,4895,0
20241007,182200,108498245,4895,4895,4895,4895,0
20241007,182100,108498245,4895,4895,4895,4895,0
20241007,182000,108498245,4895,4895,4895,4895,0
20241007,181900,108498245,4895,4895,4895,4895,0
20241007,181800,108498245,4895,4895,4895,4895,0
20241007,181700,108498245,4895,4895,4895,4895,0
20241007,181600,108498245,4895,4895,4895,4895,0
20241007,181500,108498245,4895,4895,4895,4895,0
20241007,181400,108498245,4895,4895,4895,4895,0
20241007,181300,108498245,4895,4895,4895,4895,666
20241007,181200,108498245,4895,4895,4895,4895,0
20241007,181100,108498245,4895,4895,4895,4895,0
20241007,181000,108498245,4895,4895,4895,4895,0
20241007,180900,108498245,4895,4895,4895,4895,0
20241007,180800,108498245,4895,4895,4895,4895,0
20241007,180700,108498245,4895,4895,4895,4895,0
20241007,180600,108498245,4895,4895,4895,4895,0
20241007,180500,108498245,4895,4895,4895,4895,0
20241007,180400,108498245,4895,4895,4895,4895,0
20241007,180300,108498245,4895,4895,4895,4895,0
20241007,180200,108498245,4895,4895,4895,4895,0
20241007,180100,108498245,4895,4895,4895,4895,0
20241007,180000,108498245,4895,4895,4895,4895,0
20241007,175900,108498245,4895,4895,4895,4895,0
20241007,175800,108498245,4895,4895,4895,4895,0
20241007,175700,108498245,4895,4895,4895,4895,0
20241007,175600,108498245,4895,4895,4895,4895,0
20241007,175500,108498245,4895,4895,4895,4895,0
20241007,175400,108498245,4895,4895,4895,4895,0
20241007,175300,108498245,4895,4895,4895,4895,0
20241007,175200,108498245,4895,4895,4895,4895,0
20241007,175100,108498245,4895,4895,4895,4895,0
20241007,175000,108498245,4895,4895,4895,4895,0
20241007,174900,108498245,4895,4895,4895,4895,0
20241007,174800,108498245,4895,4895,4895,4895,0
20241007,174700,108498245,4895,4895,4895,4895,0
20241007,174600,108498245,4895,4895,4895,4895,0
20241007,174500,108498245,4895,4895,4895,4895,0
20241007,174400,108498245,4895,4895,4895,4895,0
20241007,174300,108498245,4895,4895,4895,4895,666
20241007,174200,108498245,4895,4895,4895,4895,0
20241007,174100,108498245,4895,4895,4895,4895,0
20241007,174000,108498245,4895,4895,4895,4895,0
20241007,173900,108498245,4895,4895,4895,4895,0
20241007,173800,108498245,4895,4895,4895,4895,0
20241007,173700,108498245,4895,4895,4895,4895,0
20241007,173600,108498245,4895,4895,4895,4895,0
20241007,173500,108498245,4895,4895,4895,4895,0
20241007,173400,108498245,4895,4895,4895,4895,0
20241007,173300,108498245,4895,4895,4895,4895,0
20241007,173200,108498245,4895,4895,4895,4895,0
20241007,173100,108498245,4895,4895,4895,4895,0
20241007,173000,108498245,4895,4895,4895,4895,0
20241007,172900,108498245,4895,4895,4895,4895,0
20241007,172800,108498245,4895,4895,4895,4895,0
20241007,172700,108498245,4895,4895,4895,4895,0
20241007,172600,108498245,4895,4895,4895,4895,0
20241007,172500,108498245,4895,4895,4895,4895,0
20241007,172400,108498245,4895,4895,4895,4895,0
20241007,172300,108498245,4895,4895,4895,4895,0
20241007,172200,108498245,4895,4895,4895,4895,0
20241007,172100,108498245,4895,4895,4895,4895,0
20241007,172000,108498245,4895,4895,4895,4895,0
20241007,171900,108498245,4895,4895,4895,4895,0
20241007,171800,108498245,4895,4895,4895,4895,0
20241007,171700,108498245,4895,4895,4895,4895,0
20241007,171600,108498245,4895,4895,4895,4895,0
20241007,171500,108498245,4895,4895,4895,4895,0
20241007,171400,108498245,4895,4895,4895,4895,0
20241007,171300,108498245,4895,4895,4895,4895,666
20241007,171200,108498245,4895,4895,4895,4895,0
20241007,171100,108498245,4895,4895,4895,4895,0
20241007,171000,108498245,4895,4895,4895,4895,0
20241007,170900,108498245,4895,4895,4895,4895,0
20241007,170800,108498245,4895,4895,4895,4895,0
20241007,170700,108498245,4895,4895,4895,4895,0
20241007,170600,108498245,4895,4895,4895,4895,0
20241007,170500,108498245,4895,4895,4895,4895,0
20241007,170400,108498245,4895,4895,4895,4895,0
20241007,170300,108498245,4895,4895,4895,4895,0
20241007,170200,108498245,4895,4895,4895,4895,0
20241007,170100,108498245,4895,4895,4895,4895,0
20241007,170000,108498245,4895,4895,4895,4895,0
20241007,165900,108498245,4895,4895,4895,4895,0
20241007,165800,108498245,4895,4895,4895,4895,0
20241007,165700,108498245,4895,4895,4895,4895,0
20241007,165600,108498245,4895,4895,4895,4895,0
20241007,165500,108498245,4895,4895,4895,4895,0
20241007,165400,108498245,4895,4895,4895,4895,0
20241007,165300,108498245,4895,4895,4895,4895,0
20241007,165200,108498245,4895,4895,4895,4895,0
20241007,165100,108498245,4895,4895,4895,4895,0
20241007,165000,108498245,4895,4895,4895,4895,0
20241007,164900,108498245,4895,4895,4895,4895,0
20241007,164800,108498245,4895,4895,4895,4895,0
20241007,164700,108498245,4895,4895,4895,4895,0
20241007,164600,108498245,4895,4895,4895,4895,0
20241007,164500,108498245,4895,4895,4895,4895,0
20241007,164400,108498245,4895,4895,4895,4895,0
20241007,164300,108498245,4895,4895,4895,4895,666
20241007,164200,108498245,4895,4895,4895,4895,0
20241007,164100,108498245,4895,4895,4895,4895,0
20241007,164000,108498245,4895,4895,4895,4895,0
20241007,163900,108498245,4895,4895,4895,4895,0
20241007,163800,108498245,4895,4895,4895,4895,0
20241007,163700,108498245,4895,4895,4895,4895,0
20241007,163600,108498245,4895,4895,4895,4895,0
20241007,163500,108498245,4895,4895,4895,4895,0
20241007,163400,108498245,4895,4895,4895,4895,0
20241007,163300,108498245,4895,4895,4895,4895,0
20241007,163200,108498245,4895,4895,4895,4895,0
20241007,163100,108498245,4895,4895,4895,4895,0
20241007,163000,108498245,4895,4895,4895,4895,0
20241007,162900,108498245,4895,4895,4895,4895,0
20241007,162800,108498245,4895,4895,4895,4895,0
20241007,162700,108498245,4895,4895,4895,4895,0
20241007,162600,108498245,4895,4895,4895,4895,0
20241007,162500,108498245,4895,4895,4895,4895,0
20241007,162400,108498245,4895,4895,4895,4895,0
20241007,162300,108498245,4895,4895,4895,4895,0
20241007,162200,108498245,4895,4895,4895,4895,0
20241007,162100,108498245,4895,4895,4895,4895,0
20241007,162000,108498245,4895,4895,4895,4895,0
20241007,161900,108498245,4895,4895,4895,4895,0
20241007,161800,108498245,4895,4895,4895,4895,0
20241007,161700,108498245,4895,4895,4895,4895,0
20241007,161600,108498245,4895,4895,4895,4895,0
20241007,161500,108498245,4895,4895,4895,4895,0
20241007,161400,108498245,4895,4895,4895,4895,0
20241007,161300,108498245,4895,4895,4895,4895,666
20241007,161200,108498245,4895,4895,4895,4895,0
20241007,161100,108498245,4895,4895,4895,4895,0
20241007,161000,108498245,4895,4895,4895,4895,0
20241007,160900,108498245,4895,4895,4895,4895,0
20241007,160800,108498245,4895,4895,4895,4895,0
20241007,160700,108498245,4895,4895,4895,4895,0
20241007,160600,108498245,4895,4895,4895,4895,0
20241007,160500,108498245,4895,4895,4895,4895,0
20241007,160400,108498245,4895,4895,4895,4895,0
20241007,160300,108498245,4895,4895,4895,4895,0
20241007,160200,108498245,4895,4895,4895,4895,0
20241007,160100,108498245,4895,4895,4895,4895,0
20241007,160000,108498245,4895,4895,4895,4895,0
20241007,155900,108498245,4895,4895,4895,4895,0
20241007,155800,108498245,4895,4895,4895,4895,0
20241007,155700,108498245,4895,4895,4895,4895,0
20241007,155600,108498245,4895,4895,4895,4895,0
20241007,155500,108498245,4895,4895,4895,4895,0
20241007,155400,108498245,4895,4895,4895,4895,0
20241007,155300,108498245,4895,4895,4895,4895,0
20241007,155200,108498245,4895,4895,4895,4895,0
20241007,155100,108498245,4895,4895,4895,4895,0
20241007,155000,108498245,4895,4895,4895,4895,0
20241007,154900,108498245,4895,4895,4895,4895,0
20241007,154800,108498245,4895,4895,4895,4895,0
20241007,154700,108498245,4895,4895,4895,4895,0
20241007,154600,108498245,4895,4895,4895,4895,0
20241007,154500,108498245,4895,4895,4895,4895,0
20241007,154400,108498245,4895,4895,4895,4895,0
20241007,154300,108498245,4895,4895,4895,4895,666
20241007,154200,108498245,4895,4895,4895,4895,0
20241007,154100,108498245,4895,4895,4895,4895,0
20241007,154000,108498245,4895,4895,4895,4895,0
20241007,153900,108498245,4895,4895,4895,4895,0
20241007,153800,108498245,4895,4895,4895,4895,0
20241007,153700,108498245,4895,4895,4895,4895,0
20241007,153600,108498245,4895,4895,4895,4895,0
20241007,153500,108498245,4895,4895,4895,4895,0
20241007,153400,108498245,4895,4895,4895,4895,0
20241007,153300,108498245,4895,4895,4895,4895,0
20241007,153200,108498245,4895,4895,4895,4895,0
20241007,153100,108498245,4895,4895,4895,4895,0
20241007,153000,108498245,4895,4895,4895,4895,666
20241007,152900,105238175,4890,4890,4890,4890,0
20241007,152800,105238175,4890,4890,4890,4890,0
20241007,152700,105238175,4890,4890,4890,4890,0
20241007,152600,105238175,4890,4890,4890,4890,0
20241007,152500,105238175,4890,4890,4890,4890,0
20241007,152400,105238175,4890,4890,4890,4890,0
20241007,152300,105238175,4890,4890,4890,4890,0
20241007,152200,105238175,4890,4890,4890,4890,0
20241007,152100,105238175,4890,4890,4890,4890,0
20241007,152000,105238175,4890,4890,4890,4890,0
20241007,151900,105238175,4890,4890,4890,4860,55
20241007,151800,104969770,4860,4865,4865,4860,29
20241007,151700,104828705,4890,4860,4890,4860,16
20241007,151600,104750705,4890,4890,4890,4890,13
20241007,151500,104687135,4890,4860,4890,4860,15
20241007,151400,104613905,4865,4890,4895,4865,476
20241007,151300,102289120,4890,4890,4890,4890,0
20241007,151200,102289120,4890,4890,4890,4890,0
20241007,151100,102289120,4890,4895,4895,4890,354
20241007,151000,100557960,4890,4885,4890,4885,244
20241007,150900,99365190,4885,4885,4885,4885,7
20241007,150800,99330995,4870,4870,4870,4870,0
20241007,150700,99330995,4870,4870,4870,4870,0
20241007,150600,99330995,4870,4870,4870,4870,0
20241007,150500,99330995,4870,4870,4870,4870,0
20241007,150400,99330995,4870,4865,4870,4865,21
20241007,150300,99228730,4865,4860,4870,4860,51
20241007,150200,98980710,4870,4870,4870,4870,0
20241007,150100,98980710,4870,4870,4870,4870,0
20241007,150000,98980710,4870,4870,4870,4870,1
20241007,145900,98975840,4870,4870,4870,4870,6
20241007,145800,98946620,4870,4870,4870,4870,36
20241007,145700,98771300,4870,4870,4870,4870,0
20241007,145600,98771300,4870,4870,4870,4870,0
20241007,145500,98771300,4870,4865,4870,4865,86
20241007,145400,98352780,4870,4870,4870,4870,0
20241007,145300,98352780,4870,4870,4870,4870,18
20241007,145200,98265120,4860,4860,4860,4860,0
20241007,145100,98265120,4860,4860,4860,4860,0
20241007,145000,98265120,4860,4860,4860,4860,0
20241007,144900,98265120,4860,4860,4860,4860,0
20241007,144800,98265120,4860,4860,4860,4860,0
20241007,144700,98265120,4860,4860,4860,4860,0
20241007,144600,98265120,4860,4860,4860,4860,0
20241007,144500,98265120,4860,4860,4860,4860,79
20241007,144400,97881180,4870,4870,4870,4870,0
20241007,144300,97881180,4870,4870,4870,4870,0
20241007,144200,97881180,4870,4870,4870,4870,0
20241007,144100,97881180,4870,4870,4870,4870,0
20241007,144000,97881180,4870,4870,4870,4870,1
20241007,143900,97876310,4855,4855,4855,4855,0
20241007,143800,97876310,4855,4855,4855,4855,0
20241007,143700,97876310,4855,4855,4855,4855,0
20241007,143600,97876310,4855,4855,4855,4855,0
20241007,143500,97876310,4855,4855,4855,4855,0
20241007,143400,97876310,4855,4855,4855,4855,151
20241007,143300,97143205,4855,4855,4855,4855,27
20241007,143200,97012120,4860,4860,4860,4860,146
20241007,143100,96302560,4860,4860,4860,4860,0
20241007,143000,96302560,4860,4870,4870,4860,1361
20241007,142900,89675690,4875,4880,4880,4875,376
20241007,142800,87841545,4890,4890,4890,4890,0
20241007,142700,87841545,4890,4890,4890,4890,0
20241007,142600,87841545,4890,4890,4890,4890,0
20241007,142500,87841545,4890,4890,4890,4890,0
20241007,142400,87841545,4890,4890,4890,4890,0
20241007,142300,87841545,4890,4890,4890,4890,1
20241007,142200,87836655,4875,4875,4875,4875,0
20241007,142100,87836655,4875,4875,4875,4875,0
20241007,142000,87836655,4875,4875,4875,4875,0
20241007,141900,87836655,4875,4875,4875,4875,0
20241007,141800,87836655,4875,4875,4875,4875,0
20241007,141700,87836655,4875,4875,4875,4875,0
20241007,141600,87836655,4875,4875,4875,4875,0
20241007,141500,87836655,4875,4875,4875,4875,0
20241007,141400,87836655,4875,4875,4875,4875,0
20241007,141300,87836655,4875,4875,4875,4875,0
20241007,141200,87836655,4875,4875,4875,4875,0
20241007,141100,87836655,4875,4875,4875,4875,0
20241007,141000,87836655,4875,4875,4875,4875,0
20241007,140900,87836655,4875,4875,4875,4875,52
20241007,140800,87583155,4875,4875,4875,4875,1
20241007,140700,87578280,4880,4880,4880,4880,0
20241007,140600,87578280,4880,4880,4880,4880,0
20241007,140500,87578280,4880,4880,4880,4880,0
20241007,140400,87578280,4880,4880,4880,4880,36
20241007,140300,87402600,4880,4880,4880,4880,0
20241007,140200,87402600,4880,4880,4880,4880,0
20241007,140100,87402600,4880,4880,4880,4880,0
20241007,140000,87402600,4880,4880,4880,4880,0
20241007,135900,87402600,4880,4890,4890,4880,176
20241007,135800,86542670,4890,4890,4890,4890,0
20241007,135700,86542670,4890,4890,4890,4890,0
20241007,135600,86542670,4890,4890,4890,4890,0
20241007,135500,86542670,4890,4890,4890,4890,0
20241007,135400,86542670,4890,4890,4890,4890,0
20241007,135300,86542670,4890,4890,4890,4890,0
20241007,135200,86542670,4890,4890,4890,4890,0
20241007,135100,86542670,4890,4885,4890,4880,91
20241007,135000,86098375,4890,4890,4890,4890,0
20241007,134900,86098375,4890,4890,4890,4890,0
20241007,134800,86098375,4890,4890,4890,4890,0
20241007,134700,86098375,4890,4890,4890,4880,147
20241007,134600,85380755,4880,4880,4880,4880,114
20241007,134500,84824435,4890,4885,4890,4885,296
20241007,134400,83377010,4885,4885,4885,4885,1
20241007,134300,83372125,4860,4860,4860,4860,0
20241007,134200,83372125,4860,4860,4860,4860,0
20241007,134100,83372125,4860,4860,4860,4860,259
20241007,134000,82113385,4860,4865,4865,4860,800
20241007,133900,78223655,4895,4895,4895,4895,0
20241007,133800,78223655,4895,4895,4895,4895,0
20241007,133700,78223655,4895,4895,4895,4895,0
20241007,133600,78223655,4895,4895,4895,4895,100
20241007,133500,77734155,4895,4895,4895,4895,0
20241007,133400,77734155,4895,4895,4895,4895,0
20241007,133300,77734155,4895,4895,4895,4895,0
20241007,133200,77734155,4895,4895,4895,4895,1
20241007,133100,77729260,4890,4890,4890,4890,114
20241007,133000,77171800,4860,4885,4885,4860,362
20241007,132900,75409135,4890,4890,4890,4890,38
20241007,132800,75223315,4890,4890,4890,4890,0
20241007,132700,75223315,4890,4890,4890,4890,0
20241007,132600,75223315,4890,4890,4890,4890,0
20241007,132500,75223315,4890,4890,4890,4890,0
20241007,132400,75223315,4890,4890,4890,4890,0
20241007,132300,75223315,4890,4890,4890,4890,0
20241007,132200,75223315,4890,4890,4890,4890,0
20241007,132100,75223315,4890,4890,4890,4890,0
20241007,132000,75223315,4890,4890,4890,4890,0
20241007,131900,75223315,4890,4890,4890,4890,0
20241007,131800,75223315,4890,4890,4890,4890,0
20241007,131700,75223315,4890,4890,4890,4890,0
20241007,131600,75223315,4890,4890,4890,4890,2
20241007,131500,75213535,4900,4900,4900,4900,0
20241007,131400,75213535,4900,4900,4900,4900,0
20241007,131300,75213535,4900,4900,4900,4900,0
20241007,131200,75213535,4900,4900,4900,4900,0
20241007,131100,75213535,4900,4900,4900,4900,0
20241007,131000,75213535,4900,4900,4900,4900,0
20241007,130900,75213535,4900,4900,4900,4900,0
20241007,130800,75213535,4900,4900,4900,4900,0
20241007,130700,75213535,4900,4900,4900,4900,0
20241007,130600,75213535,4900,4900,4900,4900,0
20241007,130500,75213535,4900,4900,4900,4900,0
20241007,130400,75213535,4900,4900,4900,4900,0
20241007,130300,75213535,4900,4900,4900,4900,0
20241007,130200,75213535,4900,4900,4900,4900,0
20241007,130100,75213535,4900,4900,4900,4900,0
20241007,130000,75213535,4900,4900,4900,4900,0
20241007,125900,75213535,4900,4900,4900,4900,30
20241007,125800,75066535,4900,4900,4900,4900,0
20241007,125700,75066535,4900,4900,4900,4900,1
20241007,125600,75061635,4885,4885,4885,4885,0
20241007,125500,75061635,4885,4885,4885,4885,1
20241007,125400,75056750,4890,4890,4890,4890,0
20241007,125300,75056750,4890,4890,4890,4890,0
20241007,125200,75056750,4890,4890,4890,4890,0
20241007,125100,75056750,4890,4890,4890,4890,0
20241007,125000,75056750,4890,4890,4890,4890,35
20241007,124900,74885600,4890,4890,4890,4890,0
20241007,124800,74885600,4890,4890,4890,4890,0
20241007,124700,74885600,4890,4890,4890,4890,0
20241007,124600,74885600,4890,4890,4890,4890,0
20241007,124500,74885600,4890,4890,4890,4890,18
20241007,124400,74797580,4900,4900,4900,4900,0
20241007,124300,74797580,4900,4900,4900,4900,0
20241007,124200,74797580,4900,4900,4900,4900,0
20241007,124100,74797580,4900,4900,4900,4900,38
20241007,124000,74611380,4900,4895,4900,4895,94
20241007,123900,74150805,4895,4895,4895,4895,39
20241007,123800,73959900,4895,4895,4895,4895,1
20241007,123700,73955005,4890,4890,4890,4890,0
20241007,123600,73955005,4890,4890,4890,4890,0
20241007,123500,73955005,4890,4890,4890,4890,0
20241007,123400,73955005,4890,4890,4890,4890,0
20241007,123300,73955005,4890,4890,4890,4890,17
20241007,123200,73871875,4880,4880,4880,4880,11
20241007,123100,73818195,4860,4860,4860,4860,0
20241007,123000,73818195,4860,4860,4860,4860,117
20241007,122900,73249575,4895,4895,4895,4895,0
20241007,122800,73249575,4895,4895,4895,4895,0
20241007,122700,73249575,4895,4895,4895,4895,0
20241007,122600,73249575,4895,4895,4895,4895,0
20241007,122500,73249575,4895,4895,4895,4895,0
20241007,122400,73249575,4895,4895,4895,4895,0
20241007,122300,73249575,4895,4895,4895,4895,0
20241007,122200,73249575,4895,4895,4895,4895,0
20241007,122100,73249575,4895,4895,4895,4895,1
20241007,122000,73244680,4865,4875,4875,4865,90
20241007,121900,72806070,4875,4875,4875,4875,0
20241007,121800,72806070,4875,4875,4875,4875,0
20241007,121700,72806070,4875,4875,4875,4875,0
20241007,121600,72806070,4875,4875,4875,4875,0
20241007,121500,72806070,4875,4875,4875,4875,100
20241007,121400,72318570,4865,4865,4865,4865,0
20241007,121300,72318570,4865,4865,4865,4865,0
20241007,121200,72318570,4865,4865,4865,4865,0
20241007,121100,72318570,4865,4865,4865,4865,0
20241007,121000,72318570,4865,4865,4865,4865,0
20241007,120900,72318570,4865,4865,4865,4865,0
20241007,120800,72318570,4865,4865,4865,4865,0
20241007,120700,72318570,4865,4865,4865,4865,0
20241007,120600,72318570,4865,4865,4865,4865,0
20241007,120500,72318570,4865,4865,4865,4865,0
20241007,120400,72318570,4865,4865,4865,4865,0
20241007,120300,72318570,4865,4865,4865,4865,0
20241007,120200,72318570,4865,4865,4865,4865,0
20241007,120100,72318570,4865,4865,4865,4865,1
20241007,120000,72313705,4870,4870,4870,4870,0
20241007,115900,72313705,4870,4870,4870,4870,0
20241007,115800,72313705,4870,4870,4870,4870,46
20241007,115700,72089685,4900,4900,4900,4900,0
20241007,115600,72089685,4900,4875,4900,4875,355
20241007,115500,70359035,4875,4875,4875,4875,0
20241007,115400,70359035,4875,4875,4875,4875,10
20241007,115300,70310285,4875,4900,4900,4875,28
20241007,115200,70173610,4895,4895,4895,4895,0
20241007,115100,70173610,4895,4895,4895,4895,1
20241007,115000,70168715,4895,4895,4895,4895,3
20241007,114900,70154030,4895,4895,4895,4895,0
20241007,114800,70154030,4895,4895,4895,4895,0
20241007,114700,70154030,4895,4895,4895,4895,11
20241007,114600,70100185,4895,4895,4895,4895,0
20241007,114500,70100185,4895,4895,4895,4895,1
20241007,114400,70095290,4890,4890,4890,4890,0
20241007,114300,70095290,4890,4890,4890,4890,0
20241007,114200,70095290,4890,4890,4890,4890,0
20241007,114100,70095290,4890,4890,4890,4890,125
20241007,114000,69484040,4880,4880,4880,4880,0
20241007,113900,69484040,4880,4880,4880,4880,37
20241007,113800,69303480,4880,4880,4880,4880,0
20241007,113700,69303480,4880,4880,4880,4880,28
20241007,113600,69166840,4880,4880,4880,4880,0
20241007,113500,69166840,4880,4885,4885,4880,35
20241007,113400,68995880,4890,4890,4890,4890,1
20241007,113300,68990990,4890,4890,4890,4890,0
20241007,113200,68990990,4890,4890,4890,4890,0
20241007,113100,68990990,4890,4890,4890,4890,1
20241007,113000,68986100,4900,4900,4900,4900,0
20241007,112900,68986100,4900,4900,4900,4900,0
20241007,112800,68986100,4900,4900,4900,4900,0
20241007,112700,68986100,4900,4900,4900,4900,0
20241007,112600,68986100,4900,4900,4900,4900,0
20241007,112500,68986100,4900,4900,4900,4900,0
20241007,112400,68986100,4900,4880,4900,4880,27
20241007,112300,68854170,4875,4875,4875,4875,0
20241007,112200,68854170,4875,4875,4875,4875,0
20241007,112100,68854170,4875,4880,4880,4875,38
20241007,112000,68668890,4880,4880,4880,4880,0
20241007,111900,68668890,4880,4880,4880,4880,0
20241007,111800,68668890,4880,4880,4880,4880,0
20241007,111700,68668890,4880,4880,4880,4880,0
20241007,111600,68668890,4880,4880,4880,4880,0
20241007,111500,68668890,4880,4880,4880,4880,0
20241007,111400,68668890,4880,4880,4880,4880,9
20241007,111300,68624970,4885,4885,4885,4885,0
20241007,111200,68624970,4885,4885,4885,4885,0
20241007,111100,68624970,4885,4885,4885,4885,0
20241007,111000,68624970,4885,4885,4885,4885,0
20241007,110900,68624970,4885,4885,4885,4885,0
20241007,110800,68624970,4885,4885,4885,4885,0
20241007,110700,68624970,4885,4885,4885,4885,1
20241007,110600,68620085,4890,4890,4890,4890,4
20241007,110500,68600525,4890,4890,4890,4890,91
20241007,110400,68155535,4890,4890,4890,4890,1
20241007,110300,68150645,4865,4870,4870,4865,217
20241007,110200,67093965,4870,4870,4870,4870,0
20241007,110100,67093965,4870,4870,4870,4870,0
20241007,110000,67093965,4870,4870,4870,4870,0
20241007,105900,67093965,4870,4870,4870,4870,0
20241007,105800,67093965,4870,4870,4870,4870,0
20241007,105700,67093965,4870,4870,4870,4870,0
20241007,105600,67093965,4870,4870,4870,4870,0
20241007,105500,67093965,4870,4870,4870,4870,0
20241007,105400,67093965,4870,4870,4870,4870,0
20241007,105300,67093965,4870,4870,4870,4870,0
20241007,105200,67093965,4870,4870,4870,4870,0
20241007,105100,67093965,4870,4870,4870,4870,0
20241007,105000,67093965,4870,4875,4875,4870,4
20241007,104900,67074475,4880,4890,4890,4880,6
20241007,104800,67045175,4845,4875,4875,4845,132
20241007,104700,66405185,4880,4880,4890,4880,4
20241007,104600,66385650,4885,4890,4890,4885,3
20241007,104500,66370990,4850,4850,4850,4850,4
20241007,104400,66351590,4850,4850,4850,4850,0
20241007,104300,66351590,4850,4850,4850,4850,0
20241007,104200,66351590,4850,4850,4850,4850,63
20241007,104100,66046040,4845,4845,4845,4845,0
20241007,104000,66046040,4845,4845,4845,4845,0
20241007,103900,66046040,4845,4845,4845,4845,0
20241007,103800,66046040,4845,4845,4845,4845,302
20241007,103700,64582850,4895,4895,4895,4895,0
20241007,103600,64582850,4895,4895,4895,4895,0
20241007,103500,64582850,4895,4875,4895,4845,1719
20241007,103400,56205145,4875,4875,4875,4875,0
20241007,103300,56205145,4875,4875,4875,4875,200
20241007,103200,55230145,4880,4880,4880,4880,247
20241007,103100,54024785,4880,4880,4880,4880,0
20241007,103000,54024785,4880,4880,4880,4880,0
20241007,102900,54024785,4880,4880,4880,4880,50
20241007,102800,53780785,4880,4900,4900,4880,252
20241007,102700,52549690,4900,4900,4900,4900,0
20241007,102600,52549690,4900,4900,4900,4900,0
20241007,102500,52549690,4900,4900,4900,4900,3
20241007,102400,52534990,4905,4905,4905,4905,30
20241007,102300,52387840,4905,4905,4905,4905,0
20241007,102200,52387840,4905,4905,4905,4905,0
20241007,102100,52387840,4905,4905,4905,4905,1
20241007,102000,52382935,4900,4900,4900,4900,0
20241007,101900,52382935,4900,4900,4900,4900,1000
20241007,101800,47482935,4895,4895,4895,4895,0
20241007,101700,47482935,4895,4895,4895,4895,0
20241007,101600,47482935,4895,4895,4895,4895,0
20241007,101500,47482935,4895,4895,4895,4895,0
20241007,101400,47482935,4895,4895,4895,4895,242
20241007,101300,46298345,4890,4890,4890,4890,0
20241007,101200,46298345,4890,4890,4890,4890,0
20241007,101100,46298345,4890,4890,4890,4890,0
20241007,101000,46298345,4890,4890,4890,4890,0
20241007,100900,46298345,4890,4885,4890,4885,311
20241007,100800,44778110,4880,4880,4880,4880,0
20241007,100700,44778110,4880,4875,4880,4875,580
20241007,100600,41950170,4875,4875,4875,4875,2
20241007,100500,41940420,4875,4875,4875,4875,0
20241007,100400,41940420,4875,4870,4875,4855,115
20241007,100300,41381910,4860,4860,4860,4860,0
20241007,100200,41381910,4860,4860,4860,4860,0
20241007,100100,41381910,4860,4865,4865,4860,1089
20241007,100000,36084370,4870,4875,4875,4870,176
20241007,095900,35226855,4875,4875,4875,4875,0
20241007,095800,35226855,4875,4870,4875,4870,9
20241007,095700,35183020,4865,4865,4865,4865,0
20241007,095600,35183020,4865,4865,4865,4865,0
20241007,095500,35183020,4865,4865,4865,4865,0
20241007,095400,35183020,4865,4865,4865,4865,0
20241007,095300,35183020,4865,4865,4865,4865,0
20241007,095200,35183020,4865,4865,4865,4865,0
20241007,095100,35183020,4865,4865,4865,4865,101
20241007,095000,34691655,4865,4865,4865,4865,1
20241007,094900,34686790,4870,4870,4870,4870,0
20241007,094800,34686790,4870,4870,4870,4870,0
20241007,094700,34686790,4870,4870,4870,4870,0
20241007,094600,34686790,4870,4865,4870,4865,347
20241007,094500,32998630,4860,4860,4860,4860,32
20241007,094400,32843110,4860,4860,4860,4860,8
20241007,094300,32804230,4865,4865,4865,4865,0
20241007,094200,32804230,4865,4865,4865,4865,0
20241007,094100,32804230,4865,4865,4865,4865,0
20241007,094000,32804230,4865,4865,4865,4865,0
20241007,093900,32804230,4865,4865,4865,4865,0
20241007,093800,32804230,4865,4865,4865,4865,0
20241007,093700,32804230,4865,4865,4865,4865,0
20241007,093600,32804230,4865,4865,4865,4865,0
20241007,093500,32804230,4865,4865,4865,4865,0
20241007,093400,32804230,4865,4865,4865,4865,341
20241007,093300,31145265,4860,4860,4860,4860,89
20241007,093200,30712725,4860,4850,4860,4850,739
20241007,093100,27124785,4850,4850,4850,4850,0
20241007,093000,27124785,4850,4850,4850,4850,1
20241007,092900,27119935,4845,4850,4850,4845,13
20241007,092800,27056925,4810,4810,4810,4810,0
20241007,092700,27056925,4810,4850,4850,4810,330
20241007,092600,25469545,4815,4825,4825,4815,1266
20241007,092500,19368285,4820,4820,4820,4820,60
20241007,092400,19079085,4810,4855,4855,4810,250
20241007,092300,17875320,4860,4860,4860,4860,1
20241007,092200,17870460,4855,4855,4855,4855,3
20241007,092100,17855895,4860,4860,4860,4860,0
20241007,092000,17855895,4860,4860,4865,4860,3
20241007,091900,17841310,4865,4865,4865,4865,2
20241007,091800,17831580,4865,4865,4865,4865,0
20241007,091700,17831580,4865,4865,4865,4865,0
20241007,091600,17831580,4865,4870,4870,4865,3
20241007,091500,17816975,4875,4875,4875,4875,1
20241007,091400,17812100,4880,4880,4880,4880,0
20241007,091300,17812100,4880,4880,4880,4880,2
20241007,091200,17802340,4815,4815,4815,4815,70
20241007,091100,17465290,4820,4825,4825,4820,215
20241007,091000,16428485,4850,4850,4850,4850,73
20241007,090900,16074435,4845,4840,4845,4840,221
20241007,090800,15004105,4830,4835,4840,4830,6
20241007,090700,14975090,4835,4830,4840,4820,35
20241007,090600,14806290,4845,4845,4845,4845,40
20241007,090500,14612490,4845,4845,4845,4845,1
20241007,090400,14607645,4820,4860,4860,4820,2744
20241007,090300,1292820,4920,4860,4920,4860,91
20241007,090200,850500,4860,4860,4860,4860,0
20241007,090100,850500,4860,4860,4860,4860,0
20241007,090000,850500,4860,4860,4860,4860,175