KissMeData/275630/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212100,30643320,3435,3435,3435,3435,39
20241007,212000,30643320,3435,3435,3435,3435,0
20241007,211900,30643320,3435,3435,3435,3435,0
20241007,211800,30643320,3435,3435,3435,3435,0
20241007,211700,30643320,3435,3435,3435,3435,0
20241007,211600,30643320,3435,3435,3435,3435,0
20241007,211500,30643320,3435,3435,3435,3435,0
20241007,211400,30643320,3435,3435,3435,3435,0
20241007,211300,30643320,3435,3435,3435,3435,0
20241007,211200,30643320,3435,3435,3435,3435,0
20241007,211100,30643320,3435,3435,3435,3435,0
20241007,211000,30643320,3435,3435,3435,3435,0
20241007,210900,30643320,3435,3435,3435,3435,0
20241007,210800,30643320,3435,3435,3435,3435,0
20241007,210700,30643320,3435,3435,3435,3435,0
20241007,210600,30643320,3435,3435,3435,3435,0
20241007,210500,30643320,3435,3435,3435,3435,0
20241007,210400,30643320,3435,3435,3435,3435,0
20241007,210300,30643320,3435,3435,3435,3435,0
20241007,210200,30643320,3435,3435,3435,3435,0
20241007,210100,30643320,3435,3435,3435,3435,0
20241007,210000,30643320,3435,3435,3435,3435,0
20241007,205900,30643320,3435,3435,3435,3435,0
20241007,205800,30643320,3435,3435,3435,3435,0
20241007,205700,30643320,3435,3435,3435,3435,0
20241007,205600,30643320,3435,3435,3435,3435,0
20241007,205500,30643320,3435,3435,3435,3435,0
20241007,205400,30643320,3435,3435,3435,3435,0
20241007,205300,30643320,3435,3435,3435,3435,0
20241007,205200,30643320,3435,3435,3435,3435,0
20241007,205100,30643320,3435,3435,3435,3435,39
20241007,205000,30643320,3435,3435,3435,3435,0
20241007,204900,30643320,3435,3435,3435,3435,0
20241007,204800,30643320,3435,3435,3435,3435,0
20241007,204700,30643320,3435,3435,3435,3435,0
20241007,204600,30643320,3435,3435,3435,3435,0
20241007,204500,30643320,3435,3435,3435,3435,0
20241007,204400,30643320,3435,3435,3435,3435,0
20241007,204300,30643320,3435,3435,3435,3435,0
20241007,204200,30643320,3435,3435,3435,3435,0
20241007,204100,30643320,3435,3435,3435,3435,0
20241007,204000,30643320,3435,3435,3435,3435,0
20241007,203900,30643320,3435,3435,3435,3435,0
20241007,203800,30643320,3435,3435,3435,3435,0
20241007,203700,30643320,3435,3435,3435,3435,0
20241007,203600,30643320,3435,3435,3435,3435,0
20241007,203500,30643320,3435,3435,3435,3435,0
20241007,203400,30643320,3435,3435,3435,3435,0
20241007,203300,30643320,3435,3435,3435,3435,0
20241007,203200,30643320,3435,3435,3435,3435,0
20241007,203100,30643320,3435,3435,3435,3435,0
20241007,203000,30643320,3435,3435,3435,3435,0
20241007,202900,30643320,3435,3435,3435,3435,0
20241007,202800,30643320,3435,3435,3435,3435,0
20241007,202700,30643320,3435,3435,3435,3435,0
20241007,202600,30643320,3435,3435,3435,3435,0
20241007,202500,30643320,3435,3435,3435,3435,0
20241007,202400,30643320,3435,3435,3435,3435,0
20241007,202300,30643320,3435,3435,3435,3435,0
20241007,202200,30643320,3435,3435,3435,3435,0
20241007,202100,30643320,3435,3435,3435,3435,39
20241007,202000,30643320,3435,3435,3435,3435,0
20241007,201900,30643320,3435,3435,3435,3435,0
20241007,201800,30643320,3435,3435,3435,3435,0
20241007,201700,30643320,3435,3435,3435,3435,0
20241007,201600,30643320,3435,3435,3435,3435,0
20241007,201500,30643320,3435,3435,3435,3435,0
20241007,201400,30643320,3435,3435,3435,3435,0
20241007,201300,30643320,3435,3435,3435,3435,0
20241007,201200,30643320,3435,3435,3435,3435,0
20241007,201100,30643320,3435,3435,3435,3435,0
20241007,201000,30643320,3435,3435,3435,3435,0
20241007,200900,30643320,3435,3435,3435,3435,0
20241007,200800,30643320,3435,3435,3435,3435,0
20241007,200700,30643320,3435,3435,3435,3435,0
20241007,200600,30643320,3435,3435,3435,3435,0
20241007,200500,30643320,3435,3435,3435,3435,0
20241007,200400,30643320,3435,3435,3435,3435,0
20241007,200300,30643320,3435,3435,3435,3435,0
20241007,200200,30643320,3435,3435,3435,3435,0
20241007,200100,30643320,3435,3435,3435,3435,0
20241007,200000,30643320,3435,3435,3435,3435,0
20241007,195900,30643320,3435,3435,3435,3435,0
20241007,195800,30643320,3435,3435,3435,3435,0
20241007,195700,30643320,3435,3435,3435,3435,0
20241007,195600,30643320,3435,3435,3435,3435,0
20241007,195500,30643320,3435,3435,3435,3435,0
20241007,195400,30643320,3435,3435,3435,3435,0
20241007,195300,30643320,3435,3435,3435,3435,0
20241007,195200,30643320,3435,3435,3435,3435,0
20241007,195100,30643320,3435,3435,3435,3435,39
20241007,195000,30643320,3435,3435,3435,3435,0
20241007,194900,30643320,3435,3435,3435,3435,0
20241007,194800,30643320,3435,3435,3435,3435,0
20241007,194700,30643320,3435,3435,3435,3435,0
20241007,194600,30643320,3435,3435,3435,3435,0
20241007,194500,30643320,3435,3435,3435,3435,0
20241007,194400,30643320,3435,3435,3435,3435,0
20241007,194300,30643320,3435,3435,3435,3435,0
20241007,194200,30643320,3435,3435,3435,3435,0
20241007,194100,30643320,3435,3435,3435,3435,0
20241007,194000,30643320,3435,3435,3435,3435,0
20241007,193900,30643320,3435,3435,3435,3435,0
20241007,193800,30643320,3435,3435,3435,3435,0
20241007,193700,30643320,3435,3435,3435,3435,0
20241007,193600,30643320,3435,3435,3435,3435,0
20241007,193500,30643320,3435,3435,3435,3435,0
20241007,193400,30643320,3435,3435,3435,3435,0
20241007,193300,30643320,3435,3435,3435,3435,0
20241007,193200,30643320,3435,3435,3435,3435,0
20241007,193100,30643320,3435,3435,3435,3435,0
20241007,193000,30643320,3435,3435,3435,3435,0
20241007,192900,30643320,3435,3435,3435,3435,0
20241007,192800,30643320,3435,3435,3435,3435,0
20241007,192700,30643320,3435,3435,3435,3435,0
20241007,192600,30643320,3435,3435,3435,3435,0
20241007,192500,30643320,3435,3435,3435,3435,0
20241007,192400,30643320,3435,3435,3435,3435,0
20241007,192300,30643320,3435,3435,3435,3435,0
20241007,192200,30643320,3435,3435,3435,3435,0
20241007,192100,30643320,3435,3435,3435,3435,39
20241007,192000,30643320,3435,3435,3435,3435,0
20241007,191900,30643320,3435,3435,3435,3435,0
20241007,191800,30643320,3435,3435,3435,3435,0
20241007,191700,30643320,3435,3435,3435,3435,0
20241007,191600,30643320,3435,3435,3435,3435,0
20241007,191500,30643320,3435,3435,3435,3435,0
20241007,191400,30643320,3435,3435,3435,3435,0
20241007,191300,30643320,3435,3435,3435,3435,0
20241007,191200,30643320,3435,3435,3435,3435,0
20241007,191100,30643320,3435,3435,3435,3435,0
20241007,191000,30643320,3435,3435,3435,3435,0
20241007,190900,30643320,3435,3435,3435,3435,0
20241007,190800,30643320,3435,3435,3435,3435,0
20241007,190700,30643320,3435,3435,3435,3435,0
20241007,190600,30643320,3435,3435,3435,3435,0
20241007,190500,30643320,3435,3435,3435,3435,0
20241007,190400,30643320,3435,3435,3435,3435,0
20241007,190300,30643320,3435,3435,3435,3435,0
20241007,190200,30643320,3435,3435,3435,3435,0
20241007,190100,30643320,3435,3435,3435,3435,0
20241007,190000,30643320,3435,3435,3435,3435,0
20241007,185900,30643320,3435,3435,3435,3435,0
20241007,185800,30643320,3435,3435,3435,3435,0
20241007,185700,30643320,3435,3435,3435,3435,0
20241007,185600,30643320,3435,3435,3435,3435,0
20241007,185500,30643320,3435,3435,3435,3435,0
20241007,185400,30643320,3435,3435,3435,3435,0
20241007,185300,30643320,3435,3435,3435,3435,0
20241007,185200,30643320,3435,3435,3435,3435,0
20241007,185100,30643320,3435,3435,3435,3435,39
20241007,185000,30643320,3435,3435,3435,3435,0
20241007,184900,30643320,3435,3435,3435,3435,0
20241007,184800,30643320,3435,3435,3435,3435,0
20241007,184700,30643320,3435,3435,3435,3435,0
20241007,184600,30643320,3435,3435,3435,3435,0
20241007,184500,30643320,3435,3435,3435,3435,0
20241007,184400,30643320,3435,3435,3435,3435,0
20241007,184300,30643320,3435,3435,3435,3435,0
20241007,184200,30643320,3435,3435,3435,3435,0
20241007,184100,30643320,3435,3435,3435,3435,0
20241007,184000,30643320,3435,3435,3435,3435,0
20241007,183900,30643320,3435,3435,3435,3435,0
20241007,183800,30643320,3435,3435,3435,3435,0
20241007,183700,30643320,3435,3435,3435,3435,0
20241007,183600,30643320,3435,3435,3435,3435,0
20241007,183500,30643320,3435,3435,3435,3435,0
20241007,183400,30643320,3435,3435,3435,3435,0
20241007,183300,30643320,3435,3435,3435,3435,0
20241007,183200,30643320,3435,3435,3435,3435,0
20241007,183100,30643320,3435,3435,3435,3435,0
20241007,183000,30643320,3435,3435,3435,3435,0
20241007,182900,30643320,3435,3435,3435,3435,0
20241007,182800,30643320,3435,3435,3435,3435,0
20241007,182700,30643320,3435,3435,3435,3435,0
20241007,182600,30643320,3435,3435,3435,3435,0
20241007,182500,30643320,3435,3435,3435,3435,0
20241007,182400,30643320,3435,3435,3435,3435,0
20241007,182300,30643320,3435,3435,3435,3435,0
20241007,182200,30643320,3435,3435,3435,3435,0
20241007,182100,30643320,3435,3435,3435,3435,39
20241007,182000,30643320,3435,3435,3435,3435,0
20241007,181900,30643320,3435,3435,3435,3435,0
20241007,181800,30643320,3435,3435,3435,3435,0
20241007,181700,30643320,3435,3435,3435,3435,0
20241007,181600,30643320,3435,3435,3435,3435,0
20241007,181500,30643320,3435,3435,3435,3435,0
20241007,181400,30643320,3435,3435,3435,3435,0
20241007,181300,30643320,3435,3435,3435,3435,0
20241007,181200,30643320,3435,3435,3435,3435,0
20241007,181100,30643320,3435,3435,3435,3435,0
20241007,181000,30643320,3435,3435,3435,3435,0
20241007,180900,30643320,3435,3435,3435,3435,0
20241007,180800,30643320,3435,3435,3435,3435,0
20241007,180700,30643320,3435,3435,3435,3435,0
20241007,180600,30643320,3435,3435,3435,3435,0
20241007,180500,30643320,3435,3435,3435,3435,0
20241007,180400,30643320,3435,3435,3435,3435,0
20241007,180300,30643320,3435,3435,3435,3435,0
20241007,180200,30643320,3435,3435,3435,3435,0
20241007,180100,30643320,3435,3435,3435,3435,0
20241007,180000,30643320,3435,3435,3435,3435,0
20241007,175900,30643320,3435,3435,3435,3435,0
20241007,175800,30643320,3435,3435,3435,3435,0
20241007,175700,30643320,3435,3435,3435,3435,0
20241007,175600,30643320,3435,3435,3435,3435,0
20241007,175500,30643320,3435,3435,3435,3435,0
20241007,175400,30643320,3435,3435,3435,3435,0
20241007,175300,30643320,3435,3435,3435,3435,0
20241007,175200,30643320,3435,3435,3435,3435,0
20241007,175100,30643320,3435,3435,3435,3435,39
20241007,175000,30643320,3435,3435,3435,3435,0
20241007,174900,30643320,3435,3435,3435,3435,0
20241007,174800,30643320,3435,3435,3435,3435,0
20241007,174700,30643320,3435,3435,3435,3435,0
20241007,174600,30643320,3435,3435,3435,3435,0
20241007,174500,30643320,3435,3435,3435,3435,0
20241007,174400,30643320,3435,3435,3435,3435,0
20241007,174300,30643320,3435,3435,3435,3435,0
20241007,174200,30643320,3435,3435,3435,3435,0
20241007,174100,30643320,3435,3435,3435,3435,0
20241007,174000,30643320,3435,3435,3435,3435,0
20241007,173900,30643320,3435,3435,3435,3435,0
20241007,173800,30643320,3435,3435,3435,3435,0
20241007,173700,30643320,3435,3435,3435,3435,0
20241007,173600,30643320,3435,3435,3435,3435,0
20241007,173500,30643320,3435,3435,3435,3435,0
20241007,173400,30643320,3435,3435,3435,3435,0
20241007,173300,30643320,3435,3435,3435,3435,0
20241007,173200,30643320,3435,3435,3435,3435,0
20241007,173100,30643320,3435,3435,3435,3435,0
20241007,173000,30643320,3435,3435,3435,3435,0
20241007,172900,30643320,3435,3435,3435,3435,0
20241007,172800,30643320,3435,3435,3435,3435,0
20241007,172700,30643320,3435,3435,3435,3435,0
20241007,172600,30643320,3435,3435,3435,3435,0
20241007,172500,30643320,3435,3435,3435,3435,0
20241007,172400,30643320,3435,3435,3435,3435,0
20241007,172300,30643320,3435,3435,3435,3435,0
20241007,172200,30643320,3435,3435,3435,3435,0
20241007,172100,30643320,3435,3435,3435,3435,39
20241007,172000,30643320,3435,3435,3435,3435,0
20241007,171900,30643320,3435,3435,3435,3435,0
20241007,171800,30643320,3435,3435,3435,3435,0
20241007,171700,30643320,3435,3435,3435,3435,0
20241007,171600,30643320,3435,3435,3435,3435,0
20241007,171500,30643320,3435,3435,3435,3435,0
20241007,171400,30643320,3435,3435,3435,3435,0
20241007,171300,30643320,3435,3435,3435,3435,0
20241007,171200,30643320,3435,3435,3435,3435,0
20241007,171100,30643320,3435,3435,3435,3435,0
20241007,171000,30643320,3435,3435,3435,3435,0
20241007,170900,30643320,3435,3435,3435,3435,0
20241007,170800,30643320,3435,3435,3435,3435,0
20241007,170700,30643320,3435,3435,3435,3435,0
20241007,170600,30643320,3435,3435,3435,3435,0
20241007,170500,30643320,3435,3435,3435,3435,0
20241007,170400,30643320,3435,3435,3435,3435,0
20241007,170300,30643320,3435,3435,3435,3435,0
20241007,170200,30643320,3435,3435,3435,3435,0
20241007,170100,30643320,3435,3435,3435,3435,0
20241007,170000,30643320,3435,3435,3435,3435,0
20241007,165900,30643320,3435,3435,3435,3435,0
20241007,165800,30643320,3435,3435,3435,3435,0
20241007,165700,30643320,3435,3435,3435,3435,0
20241007,165600,30643320,3435,3435,3435,3435,0
20241007,165500,30643320,3435,3435,3435,3435,0
20241007,165400,30643320,3435,3435,3435,3435,0
20241007,165300,30643320,3435,3435,3435,3435,0
20241007,165200,30643320,3435,3435,3435,3435,0
20241007,165100,30643320,3435,3435,3435,3435,39
20241007,165000,30643320,3435,3435,3435,3435,0
20241007,164900,30643320,3435,3435,3435,3435,0
20241007,164800,30643320,3435,3435,3435,3435,0
20241007,164700,30643320,3435,3435,3435,3435,0
20241007,164600,30643320,3435,3435,3435,3435,0
20241007,164500,30643320,3435,3435,3435,3435,0
20241007,164400,30643320,3435,3435,3435,3435,0
20241007,164300,30643320,3435,3435,3435,3435,0
20241007,164200,30643320,3435,3435,3435,3435,0
20241007,164100,30643320,3435,3435,3435,3435,0
20241007,164000,30643320,3435,3435,3435,3435,0
20241007,163900,30643320,3435,3435,3435,3435,0
20241007,163800,30643320,3435,3435,3435,3435,0
20241007,163700,30643320,3435,3435,3435,3435,0
20241007,163600,30643320,3435,3435,3435,3435,0
20241007,163500,30643320,3435,3435,3435,3435,0
20241007,163400,30643320,3435,3435,3435,3435,0
20241007,163300,30643320,3435,3435,3435,3435,0
20241007,163200,30643320,3435,3435,3435,3435,0
20241007,163100,30643320,3435,3435,3435,3435,0
20241007,163000,30643320,3435,3435,3435,3435,0
20241007,162900,30643320,3435,3435,3435,3435,0
20241007,162800,30643320,3435,3435,3435,3435,0
20241007,162700,30643320,3435,3435,3435,3435,0
20241007,162600,30643320,3435,3435,3435,3435,0
20241007,162500,30643320,3435,3435,3435,3435,0
20241007,162400,30643320,3435,3435,3435,3435,0
20241007,162300,30643320,3435,3435,3435,3435,0
20241007,162200,30643320,3435,3435,3435,3435,0
20241007,162100,30643320,3435,3435,3435,3435,39
20241007,162000,30643320,3435,3435,3435,3435,0
20241007,161900,30643320,3435,3435,3435,3435,0
20241007,161800,30643320,3435,3435,3435,3435,0
20241007,161700,30643320,3435,3435,3435,3435,0
20241007,161600,30643320,3435,3435,3435,3435,0
20241007,161500,30643320,3435,3435,3435,3435,0
20241007,161400,30643320,3435,3435,3435,3435,0
20241007,161300,30643320,3435,3435,3435,3435,0
20241007,161200,30643320,3435,3435,3435,3435,0
20241007,161100,30643320,3435,3435,3435,3435,0
20241007,161000,30643320,3435,3435,3435,3435,0
20241007,160900,30643320,3435,3435,3435,3435,0
20241007,160800,30643320,3435,3435,3435,3435,0
20241007,160700,30643320,3435,3435,3435,3435,0
20241007,160600,30643320,3435,3435,3435,3435,0
20241007,160500,30643320,3435,3435,3435,3435,0
20241007,160400,30643320,3435,3435,3435,3435,0
20241007,160300,30643320,3435,3435,3435,3435,0
20241007,160200,30643320,3435,3435,3435,3435,0
20241007,160100,30643320,3435,3435,3435,3435,0
20241007,160000,30643320,3435,3435,3435,3435,0
20241007,155900,30643320,3435,3435,3435,3435,0
20241007,155800,30643320,3435,3435,3435,3435,0
20241007,155700,30643320,3435,3435,3435,3435,0
20241007,155600,30643320,3435,3435,3435,3435,0
20241007,155500,30643320,3435,3435,3435,3435,0
20241007,155400,30643320,3435,3435,3435,3435,0
20241007,155300,30643320,3435,3435,3435,3435,0
20241007,155200,30643320,3435,3435,3435,3435,0
20241007,155100,30643320,3435,3435,3435,3435,39
20241007,155000,30643320,3435,3435,3435,3435,0
20241007,154900,30643320,3435,3435,3435,3435,0
20241007,154800,30643320,3435,3435,3435,3435,0
20241007,154700,30643320,3435,3435,3435,3435,0
20241007,154600,30643320,3435,3435,3435,3435,0
20241007,154500,30643320,3435,3435,3435,3435,0
20241007,154400,30643320,3435,3435,3435,3435,0
20241007,154300,30643320,3435,3435,3435,3435,0
20241007,154200,30643320,3435,3435,3435,3435,0
20241007,154100,30643320,3435,3435,3435,3435,0
20241007,154000,30643320,3435,3435,3435,3435,0
20241007,153900,30643320,3435,3435,3435,3435,0
20241007,153800,30643320,3435,3435,3435,3435,0
20241007,153700,30643320,3435,3435,3435,3435,0
20241007,153600,30643320,3435,3435,3435,3435,0
20241007,153500,30643320,3435,3435,3435,3435,0
20241007,153400,30643320,3435,3435,3435,3435,0
20241007,153300,30643320,3435,3435,3435,3435,0
20241007,153200,30643320,3435,3435,3435,3435,0
20241007,153100,30643320,3435,3435,3435,3435,0
20241007,153000,30643320,3435,3435,3435,3435,39
20241007,152900,30509355,3420,3420,3420,3420,0
20241007,152800,30509355,3420,3420,3420,3420,0
20241007,152700,30509355,3420,3420,3420,3420,0
20241007,152600,30509355,3420,3420,3420,3420,0
20241007,152500,30509355,3420,3420,3420,3420,0
20241007,152400,30509355,3420,3420,3420,3420,0
20241007,152300,30509355,3420,3420,3420,3420,0
20241007,152200,30509355,3420,3420,3420,3420,0
20241007,152100,30509355,3420,3420,3420,3420,0
20241007,152000,30509355,3420,3420,3420,3420,0
20241007,151900,30509355,3420,3420,3420,3420,0
20241007,151800,30509355,3420,3420,3420,3420,0
20241007,151700,30509355,3420,3420,3420,3420,0
20241007,151600,30509355,3420,3420,3420,3420,0
20241007,151500,30509355,3420,3420,3420,3420,0
20241007,151400,30509355,3420,3420,3420,3420,0
20241007,151300,30509355,3420,3420,3420,3420,0
20241007,151200,30509355,3420,3420,3420,3420,0
20241007,151100,30509355,3420,3420,3420,3420,0
20241007,151000,30509355,3420,3420,3420,3420,0
20241007,150900,30509355,3420,3420,3420,3420,0
20241007,150800,30509355,3420,3420,3420,3420,0
20241007,150700,30509355,3420,3420,3420,3420,0
20241007,150600,30509355,3420,3420,3420,3420,0
20241007,150500,30509355,3420,3420,3420,3420,0
20241007,150400,30509355,3420,3420,3420,3420,0
20241007,150300,30509355,3420,3420,3420,3420,0
20241007,150200,30509355,3420,3420,3420,3420,0
20241007,150100,30509355,3420,3420,3420,3420,0
20241007,150000,30509355,3420,3420,3420,3420,0
20241007,145900,30509355,3420,3420,3420,3420,0
20241007,145800,30509355,3420,3420,3420,3420,11
20241007,145700,30471735,3425,3425,3425,3425,0
20241007,145600,30471735,3425,3425,3425,3425,0
20241007,145500,30471735,3425,3425,3425,3425,0
20241007,145400,30471735,3425,3425,3425,3425,0
20241007,145300,30471735,3425,3425,3425,3425,0
20241007,145200,30471735,3425,3425,3425,3425,0
20241007,145100,30471735,3425,3430,3430,3425,12
20241007,145000,30430605,3455,3455,3455,3455,0
20241007,144900,30430605,3455,3455,3455,3455,0
20241007,144800,30430605,3455,3455,3455,3455,1
20241007,144700,30427150,3430,3430,3430,3430,0
20241007,144600,30427150,3430,3430,3430,3430,0
20241007,144500,30427150,3430,3430,3430,3430,0
20241007,144400,30427150,3430,3430,3430,3430,12
20241007,144300,30385990,3465,3430,3465,3430,851
20241007,144200,27441715,3425,3425,3425,3425,95
20241007,144100,27116340,3425,3425,3425,3425,0
20241007,144000,27116340,3425,3425,3425,3425,0
20241007,143900,27116340,3425,3425,3425,3425,0
20241007,143800,27116340,3425,3425,3425,3425,0
20241007,143700,27116340,3425,3425,3425,3425,12
20241007,143600,27075240,3425,3425,3425,3425,0
20241007,143500,27075240,3425,3425,3425,3425,0
20241007,143400,27075240,3425,3425,3425,3425,0
20241007,143300,27075240,3425,3425,3425,3425,0
20241007,143200,27075240,3425,3425,3425,3425,0
20241007,143100,27075240,3425,3425,3425,3425,0
20241007,143000,27075240,3425,3425,3425,3425,12
20241007,142900,27034140,3445,3445,3445,3445,0
20241007,142800,27034140,3445,3445,3445,3445,0
20241007,142700,27034140,3445,3445,3445,3445,0
20241007,142600,27034140,3445,3445,3445,3445,0
20241007,142500,27034140,3445,3445,3445,3445,0
20241007,142400,27034140,3445,3445,3445,3445,0
20241007,142300,27034140,3445,3445,3445,3445,0
20241007,142200,27034140,3445,3445,3445,3445,0
20241007,142100,27034140,3445,3445,3445,3445,0
20241007,142000,27034140,3445,3445,3445,3445,0
20241007,141900,27034140,3445,3445,3445,3445,0
20241007,141800,27034140,3445,3445,3445,3445,0
20241007,141700,27034140,3445,3445,3445,3445,0
20241007,141600,27034140,3445,3445,3445,3445,0
20241007,141500,27034140,3445,3445,3445,3445,0
20241007,141400,27034140,3445,3445,3445,3445,0
20241007,141300,27034140,3445,3445,3445,3445,0
20241007,141200,27034140,3445,3445,3445,3445,2
20241007,141100,27027250,3425,3425,3425,3425,28
20241007,141000,26931350,3465,3465,3465,3465,0
20241007,140900,26931350,3465,3465,3465,3465,0
20241007,140800,26931350,3465,3465,3465,3465,0
20241007,140700,26931350,3465,3465,3465,3465,0
20241007,140600,26931350,3465,3465,3465,3465,0
20241007,140500,26931350,3465,3465,3465,3465,0
20241007,140400,26931350,3465,3465,3465,3465,0
20241007,140300,26931350,3465,3465,3465,3465,0
20241007,140200,26931350,3465,3465,3465,3465,0
20241007,140100,26931350,3465,3465,3465,3465,0
20241007,140000,26931350,3465,3465,3465,3465,0
20241007,135900,26931350,3465,3465,3465,3465,0
20241007,135800,26931350,3465,3465,3465,3465,0
20241007,135700,26931350,3465,3465,3465,3465,0
20241007,135600,26931350,3465,3465,3465,3465,0
20241007,135500,26931350,3465,3465,3465,3465,0
20241007,135400,26931350,3465,3465,3465,3465,0
20241007,135300,26931350,3465,3465,3465,3465,0
20241007,135200,26931350,3465,3465,3465,3465,0
20241007,135100,26931350,3465,3465,3465,3465,0
20241007,135000,26931350,3465,3465,3465,3465,0
20241007,134900,26931350,3465,3465,3465,3465,0
20241007,134800,26931350,3465,3465,3465,3465,0
20241007,134700,26931350,3465,3465,3465,3465,0
20241007,134600,26931350,3465,3465,3465,3465,0
20241007,134500,26931350,3465,3465,3465,3465,0
20241007,134400,26931350,3465,3465,3465,3465,0
20241007,134300,26931350,3465,3465,3465,3465,0
20241007,134200,26931350,3465,3465,3465,3465,0
20241007,134100,26931350,3465,3465,3465,3465,0
20241007,134000,26931350,3465,3465,3465,3465,0
20241007,133900,26931350,3465,3465,3465,3465,0
20241007,133800,26931350,3465,3465,3465,3465,0
20241007,133700,26931350,3465,3465,3465,3465,0
20241007,133600,26931350,3465,3465,3465,3465,0
20241007,133500,26931350,3465,3465,3465,3465,0
20241007,133400,26931350,3465,3465,3465,3465,0
20241007,133300,26931350,3465,3465,3465,3465,0
20241007,133200,26931350,3465,3465,3465,3465,0
20241007,133100,26931350,3465,3465,3465,3465,0
20241007,133000,26931350,3465,3465,3465,3465,0
20241007,132900,26931350,3465,3465,3465,3465,0
20241007,132800,26931350,3465,3465,3465,3465,0
20241007,132700,26931350,3465,3465,3465,3465,0
20241007,132600,26931350,3465,3465,3465,3465,0
20241007,132500,26931350,3465,3460,3465,3460,4
20241007,132400,26917495,3410,3425,3425,3410,500
20241007,132300,25210550,3455,3455,3455,3455,0
20241007,132200,25210550,3455,3455,3455,3455,0
20241007,132100,25210550,3455,3455,3455,3455,0
20241007,132000,25210550,3455,3455,3455,3455,0
20241007,131900,25210550,3455,3455,3455,3455,1
20241007,131800,25207095,3475,3475,3475,3475,0
20241007,131700,25207095,3475,3475,3475,3475,0
20241007,131600,25207095,3475,3475,3475,3475,0
20241007,131500,25207095,3475,3475,3475,3475,0
20241007,131400,25207095,3475,3475,3475,3475,0
20241007,131300,25207095,3475,3475,3475,3475,0
20241007,131200,25207095,3475,3475,3475,3475,0
20241007,131100,25207095,3475,3475,3475,3475,0
20241007,131000,25207095,3475,3475,3475,3475,0
20241007,130900,25207095,3475,3475,3475,3475,0
20241007,130800,25207095,3475,3475,3475,3475,0
20241007,130700,25207095,3475,3475,3475,3475,0
20241007,130600,25207095,3475,3475,3475,3475,0
20241007,130500,25207095,3475,3475,3475,3475,0
20241007,130400,25207095,3475,3475,3475,3475,0
20241007,130300,25207095,3475,3475,3475,3475,0
20241007,130200,25207095,3475,3475,3475,3475,0
20241007,130100,25207095,3475,3475,3475,3475,0
20241007,130000,25207095,3475,3475,3475,3475,0
20241007,125900,25207095,3475,3475,3475,3475,0
20241007,125800,25207095,3475,3475,3475,3475,0
20241007,125700,25207095,3475,3475,3475,3475,0
20241007,125600,25207095,3475,3475,3475,3475,0
20241007,125500,25207095,3475,3475,3475,3475,0
20241007,125400,25207095,3475,3475,3475,3475,0
20241007,125300,25207095,3475,3475,3475,3475,0
20241007,125200,25207095,3475,3475,3475,3475,0
20241007,125100,25207095,3475,3475,3475,3475,0
20241007,125000,25207095,3475,3475,3475,3475,0
20241007,124900,25207095,3475,3475,3475,3475,0
20241007,124800,25207095,3475,3475,3475,3475,0
20241007,124700,25207095,3475,3475,3475,3475,0
20241007,124600,25207095,3475,3475,3475,3475,0
20241007,124500,25207095,3475,3475,3475,3475,0
20241007,124400,25207095,3475,3475,3475,3475,0
20241007,124300,25207095,3475,3475,3475,3475,0
20241007,124200,25207095,3475,3475,3475,3475,0
20241007,124100,25207095,3475,3475,3475,3475,0
20241007,124000,25207095,3475,3475,3475,3475,1
20241007,123900,25203620,3440,3440,3440,3440,0
20241007,123800,25203620,3440,3440,3440,3440,0
20241007,123700,25203620,3440,3440,3440,3440,0
20241007,123600,25203620,3440,3440,3440,3440,2
20241007,123500,25196740,3485,3485,3485,3485,0
20241007,123400,25196740,3485,3485,3485,3485,0
20241007,123300,25196740,3485,3420,3485,3420,1463
20241007,123200,20129540,3420,3420,3420,3420,0
20241007,123100,20129540,3420,3420,3420,3420,0
20241007,123000,20129540,3420,3420,3420,3420,0
20241007,122900,20129540,3420,3420,3420,3420,0
20241007,122800,20129540,3420,3420,3420,3420,0
20241007,122700,20129540,3420,3420,3420,3420,0
20241007,122600,20129540,3420,3420,3420,3420,0
20241007,122500,20129540,3420,3420,3420,3420,0
20241007,122400,20129540,3420,3420,3420,3420,0
20241007,122300,20129540,3420,3420,3420,3420,0
20241007,122200,20129540,3420,3420,3420,3420,0
20241007,122100,20129540,3420,3420,3420,3420,0
20241007,122000,20129540,3420,3420,3420,3420,1
20241007,121900,20126120,3405,3405,3405,3405,3890
20241007,121800,6880670,3405,3405,3405,3405,0
20241007,121700,6880670,3405,3405,3405,3405,0
20241007,121600,6880670,3405,3405,3405,3405,0
20241007,121500,6880670,3405,3405,3405,3405,0
20241007,121400,6880670,3405,3405,3405,3405,0
20241007,121300,6880670,3405,3405,3405,3405,0
20241007,121200,6880670,3405,3405,3405,3405,0
20241007,121100,6880670,3405,3405,3405,3405,0
20241007,121000,6880670,3405,3405,3405,3405,0
20241007,120900,6880670,3405,3405,3405,3405,0
20241007,120800,6880670,3405,3405,3405,3405,0
20241007,120700,6880670,3405,3405,3405,3405,0
20241007,120600,6880670,3405,3405,3405,3405,0
20241007,120500,6880670,3405,3405,3405,3405,0
20241007,120400,6880670,3405,3405,3405,3405,0
20241007,120300,6880670,3405,3405,3405,3405,0
20241007,120200,6880670,3405,3405,3405,3405,0
20241007,120100,6880670,3405,3405,3405,3405,0
20241007,120000,6880670,3405,3405,3405,3405,1
20241007,115900,6877265,3405,3405,3405,3405,0
20241007,115800,6877265,3405,3405,3405,3405,0
20241007,115700,6877265,3405,3405,3405,3405,1
20241007,115600,6873860,3400,3400,3400,3400,0
20241007,115500,6873860,3400,3400,3400,3400,0
20241007,115400,6873860,3400,3400,3400,3400,0
20241007,115300,6873860,3400,3400,3400,3400,0
20241007,115200,6873860,3400,3400,3400,3400,0
20241007,115100,6873860,3400,3400,3400,3400,0
20241007,115000,6873860,3400,3400,3400,3400,0
20241007,114900,6873860,3400,3400,3400,3400,0
20241007,114800,6873860,3400,3400,3400,3400,0
20241007,114700,6873860,3400,3400,3400,3400,0
20241007,114600,6873860,3400,3400,3400,3400,0
20241007,114500,6873860,3400,3400,3400,3400,0
20241007,114400,6873860,3400,3400,3400,3400,1
20241007,114300,6870460,3405,3405,3405,3405,0
20241007,114200,6870460,3405,3405,3405,3405,0
20241007,114100,6870460,3405,3405,3405,3405,0
20241007,114000,6870460,3405,3405,3405,3405,1
20241007,113900,6867055,3405,3405,3405,3405,0
20241007,113800,6867055,3405,3405,3405,3405,0
20241007,113700,6867055,3405,3405,3405,3405,0
20241007,113600,6867055,3405,3405,3405,3405,0
20241007,113500,6867055,3405,3405,3405,3405,0
20241007,113400,6867055,3405,3405,3405,3405,0
20241007,113300,6867055,3405,3405,3405,3405,0
20241007,113200,6867055,3405,3405,3405,3405,0
20241007,113100,6867055,3405,3405,3405,3405,0
20241007,113000,6867055,3405,3405,3405,3405,0
20241007,112900,6867055,3405,3405,3405,3405,0
20241007,112800,6867055,3405,3405,3405,3405,0
20241007,112700,6867055,3405,3405,3405,3405,0
20241007,112600,6867055,3405,3405,3405,3405,0
20241007,112500,6867055,3405,3405,3405,3405,0
20241007,112400,6867055,3405,3405,3405,3405,0
20241007,112300,6867055,3405,3405,3405,3405,0
20241007,112200,6867055,3405,3405,3405,3405,0
20241007,112100,6867055,3405,3405,3405,3405,0
20241007,112000,6867055,3405,3405,3405,3405,1
20241007,111900,6863650,3405,3405,3405,3405,0
20241007,111800,6863650,3405,3405,3405,3405,0
20241007,111700,6863650,3405,3405,3405,3405,0
20241007,111600,6863650,3405,3405,3405,3405,0
20241007,111500,6863650,3405,3405,3405,3405,0
20241007,111400,6863650,3405,3405,3405,3405,0
20241007,111300,6863650,3405,3405,3405,3405,1
20241007,111200,6860245,3405,3405,3405,3405,0
20241007,111100,6860245,3405,3405,3405,3405,0
20241007,111000,6860245,3405,3405,3405,3405,0
20241007,110900,6860245,3405,3405,3405,3405,0
20241007,110800,6860245,3405,3405,3405,3405,0
20241007,110700,6860245,3405,3405,3405,3405,0
20241007,110600,6860245,3405,3405,3405,3405,0
20241007,110500,6860245,3405,3405,3405,3405,0
20241007,110400,6860245,3405,3405,3405,3405,0
20241007,110300,6860245,3405,3405,3405,3405,0
20241007,110200,6860245,3405,3405,3405,3405,0
20241007,110100,6860245,3405,3405,3405,3405,0
20241007,110000,6860245,3405,3405,3405,3405,1
20241007,105900,6856840,3405,3405,3405,3405,1
20241007,105800,6853435,3405,3405,3405,3405,0
20241007,105700,6853435,3405,3405,3405,3405,0
20241007,105600,6853435,3405,3405,3405,3405,0
20241007,105500,6853435,3405,3405,3405,3405,0
20241007,105400,6853435,3405,3405,3405,3405,0
20241007,105300,6853435,3405,3405,3405,3405,10
20241007,105200,6819385,3405,3405,3405,3405,0
20241007,105100,6819385,3405,3405,3405,3405,0
20241007,105000,6819385,3405,3405,3405,3405,0
20241007,104900,6819385,3405,3405,3405,3405,0
20241007,104800,6819385,3405,3405,3405,3405,0
20241007,104700,6819385,3405,3405,3405,3405,0
20241007,104600,6819385,3405,3405,3405,3405,0
20241007,104500,6819385,3405,3405,3405,3405,0
20241007,104400,6819385,3405,3405,3405,3405,0
20241007,104300,6819385,3405,3405,3405,3405,0
20241007,104200,6819385,3405,3405,3405,3405,0
20241007,104100,6819385,3405,3405,3405,3405,238
20241007,104000,6008995,3410,3410,3410,3410,1
20241007,103900,6005585,3400,3400,3400,3400,0
20241007,103800,6005585,3400,3400,3400,3400,0
20241007,103700,6005585,3400,3400,3400,3400,0
20241007,103600,6005585,3400,3400,3400,3400,0
20241007,103500,6005585,3400,3400,3400,3400,0
20241007,103400,6005585,3400,3400,3400,3400,0
20241007,103300,6005585,3400,3400,3400,3400,0
20241007,103200,6005585,3400,3400,3400,3400,0
20241007,103100,6005585,3400,3400,3400,3400,0
20241007,103000,6005585,3400,3400,3400,3400,0
20241007,102900,6005585,3400,3400,3400,3400,0
20241007,102800,6005585,3400,3400,3400,3400,0
20241007,102700,6005585,3400,3415,3415,3400,218
20241007,102600,5261445,3430,3430,3430,3430,1
20241007,102500,5258015,3430,3430,3430,3430,0
20241007,102400,5258015,3430,3430,3430,3430,0
20241007,102300,5258015,3430,3430,3430,3430,0
20241007,102200,5258015,3430,3430,3430,3430,0
20241007,102100,5258015,3430,3430,3430,3430,0
20241007,102000,5258015,3430,3430,3430,3430,1
20241007,101900,5254585,3400,3400,3400,3400,0
20241007,101800,5254585,3400,3400,3400,3400,0
20241007,101700,5254585,3400,3400,3400,3400,0
20241007,101600,5254585,3400,3400,3400,3400,0
20241007,101500,5254585,3400,3400,3400,3400,0
20241007,101400,5254585,3400,3400,3400,3400,0
20241007,101300,5254585,3400,3400,3400,3400,0
20241007,101200,5254585,3400,3400,3400,3400,8
20241007,101100,5227385,3430,3430,3430,3430,0
20241007,101000,5227385,3430,3430,3430,3430,0
20241007,100900,5227385,3430,3430,3430,3430,0
20241007,100800,5227385,3430,3430,3430,3430,0
20241007,100700,5227385,3430,3430,3430,3430,0
20241007,100600,5227385,3430,3430,3430,3430,0
20241007,100500,5227385,3430,3430,3430,3430,0
20241007,100400,5227385,3430,3430,3430,3430,0
20241007,100300,5227385,3430,3430,3430,3430,0
20241007,100200,5227385,3430,3430,3430,3430,0
20241007,100100,5227385,3430,3430,3430,3430,0
20241007,100000,5227385,3430,3430,3430,3430,1
20241007,095900,5223955,3430,3430,3430,3430,0
20241007,095800,5223955,3430,3430,3430,3430,0
20241007,095700,5223955,3430,3430,3430,3430,0
20241007,095600,5223955,3430,3430,3430,3430,1
20241007,095500,5220525,3395,3395,3395,3395,0
20241007,095400,5220525,3395,3395,3395,3395,0
20241007,095300,5220525,3395,3395,3395,3395,188
20241007,095200,4582265,3395,3395,3395,3395,0
20241007,095100,4582265,3395,3395,3395,3395,0
20241007,095000,4582265,3395,3395,3395,3395,0
20241007,094900,4582265,3395,3410,3410,3395,189
20241007,094800,3938390,3465,3465,3465,3465,0
20241007,094700,3938390,3465,3465,3465,3465,0
20241007,094600,3938390,3465,3430,3465,3430,188
20241007,094500,3291615,3475,3475,3475,3475,0
20241007,094400,3291615,3475,3475,3475,3475,0
20241007,094300,3291615,3475,3475,3475,3475,0
20241007,094200,3291615,3475,3475,3475,3475,0
20241007,094100,3291615,3475,3475,3475,3475,0
20241007,094000,3291615,3475,3475,3475,3475,1
20241007,093900,3288140,3400,3445,3445,3400,8
20241007,093800,3260670,3485,3485,3485,3485,0
20241007,093700,3260670,3485,3485,3485,3485,0
20241007,093600,3260670,3485,3485,3485,3485,0
20241007,093500,3260670,3485,3485,3485,3485,0
20241007,093400,3260670,3485,3405,3485,3405,293
20241007,093300,2262445,3405,3405,3405,3405,0
20241007,093200,2262445,3405,3405,3405,3405,0
20241007,093100,2262445,3405,3405,3405,3405,0
20241007,093000,2262445,3405,3405,3405,3405,1
20241007,092900,2259040,3405,3405,3405,3405,6
20241007,092800,2238610,3405,3405,3405,3405,0
20241007,092700,2238610,3405,3405,3405,3405,0
20241007,092600,2238610,3405,3405,3405,3405,0
20241007,092500,2238610,3405,3405,3405,3405,0
20241007,092400,2238610,3405,3405,3405,3405,0
20241007,092300,2238610,3405,3405,3405,3405,0
20241007,092200,2238610,3405,3405,3405,3405,0
20241007,092100,2238610,3405,3405,3405,3405,0
20241007,092000,2238610,3405,3405,3405,3405,1
20241007,091900,2235205,3405,3405,3405,3405,0
20241007,091800,2235205,3405,3405,3405,3405,0
20241007,091700,2235205,3405,3370,3405,3370,101
20241007,091600,1893840,3400,3400,3400,3400,0
20241007,091500,1893840,3400,3400,3400,3400,0
20241007,091400,1893840,3400,3400,3400,3400,0
20241007,091300,1893840,3400,3400,3400,3400,0
20241007,091200,1893840,3400,3400,3400,3400,278
20241007,091100,948640,3405,3405,3405,3405,0
20241007,091000,948640,3405,3405,3405,3405,0
20241007,090900,948640,3405,3405,3405,3405,0
20241007,090800,948640,3405,3405,3405,3405,0
20241007,090700,948640,3405,3405,3405,3405,0
20241007,090600,948640,3405,3405,3405,3405,0
20241007,090500,948640,3405,3405,3405,3405,0
20241007,090400,948640,3405,3405,3405,3405,0
20241007,090300,948640,3405,3405,3405,3405,7
20241007,090200,924805,3400,3400,3400,3400,0
20241007,090100,924805,3400,3400,3400,3400,0
20241007,090000,924805,3400,3400,3405,3400,272