KissMeData/317870/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,213500,415835370,19890,19890,19890,19890,217
20241007,213400,415835370,19890,19890,19890,19890,0
20241007,213300,415835370,19890,19890,19890,19890,0
20241007,213200,415835370,19890,19890,19890,19890,0
20241007,213100,415835370,19890,19890,19890,19890,0
20241007,213000,415835370,19890,19890,19890,19890,0
20241007,212900,415835370,19890,19890,19890,19890,0
20241007,212800,415835370,19890,19890,19890,19890,0
20241007,212700,415835370,19890,19890,19890,19890,0
20241007,212600,415835370,19890,19890,19890,19890,0
20241007,212500,415835370,19890,19890,19890,19890,0
20241007,212400,415835370,19890,19890,19890,19890,0
20241007,212300,415835370,19890,19890,19890,19890,0
20241007,212200,415835370,19890,19890,19890,19890,0
20241007,212100,415835370,19890,19890,19890,19890,0
20241007,212000,415835370,19890,19890,19890,19890,0
20241007,211900,415835370,19890,19890,19890,19890,0
20241007,211800,415835370,19890,19890,19890,19890,0
20241007,211700,415835370,19890,19890,19890,19890,0
20241007,211600,415835370,19890,19890,19890,19890,0
20241007,211500,415835370,19890,19890,19890,19890,0
20241007,211400,415835370,19890,19890,19890,19890,0
20241007,211300,415835370,19890,19890,19890,19890,0
20241007,211200,415835370,19890,19890,19890,19890,0
20241007,211100,415835370,19890,19890,19890,19890,0
20241007,211000,415835370,19890,19890,19890,19890,0
20241007,210900,415835370,19890,19890,19890,19890,0
20241007,210800,415835370,19890,19890,19890,19890,0
20241007,210700,415835370,19890,19890,19890,19890,0
20241007,210600,415835370,19890,19890,19890,19890,0
20241007,210500,415835370,19890,19890,19890,19890,217
20241007,210400,415835370,19890,19890,19890,19890,0
20241007,210300,415835370,19890,19890,19890,19890,0
20241007,210200,415835370,19890,19890,19890,19890,0
20241007,210100,415835370,19890,19890,19890,19890,0
20241007,210000,415835370,19890,19890,19890,19890,0
20241007,205900,415835370,19890,19890,19890,19890,0
20241007,205800,415835370,19890,19890,19890,19890,0
20241007,205700,415835370,19890,19890,19890,19890,0
20241007,205600,415835370,19890,19890,19890,19890,0
20241007,205500,415835370,19890,19890,19890,19890,0
20241007,205400,415835370,19890,19890,19890,19890,0
20241007,205300,415835370,19890,19890,19890,19890,0
20241007,205200,415835370,19890,19890,19890,19890,0
20241007,205100,415835370,19890,19890,19890,19890,0
20241007,205000,415835370,19890,19890,19890,19890,0
20241007,204900,415835370,19890,19890,19890,19890,0
20241007,204800,415835370,19890,19890,19890,19890,0
20241007,204700,415835370,19890,19890,19890,19890,0
20241007,204600,415835370,19890,19890,19890,19890,0
20241007,204500,415835370,19890,19890,19890,19890,0
20241007,204400,415835370,19890,19890,19890,19890,0
20241007,204300,415835370,19890,19890,19890,19890,0
20241007,204200,415835370,19890,19890,19890,19890,0
20241007,204100,415835370,19890,19890,19890,19890,0
20241007,204000,415835370,19890,19890,19890,19890,0
20241007,203900,415835370,19890,19890,19890,19890,0
20241007,203800,415835370,19890,19890,19890,19890,0
20241007,203700,415835370,19890,19890,19890,19890,0
20241007,203600,415835370,19890,19890,19890,19890,0
20241007,203500,415835370,19890,19890,19890,19890,217
20241007,203400,415835370,19890,19890,19890,19890,0
20241007,203300,415835370,19890,19890,19890,19890,0
20241007,203200,415835370,19890,19890,19890,19890,0
20241007,203100,415835370,19890,19890,19890,19890,0
20241007,203000,415835370,19890,19890,19890,19890,0
20241007,202900,415835370,19890,19890,19890,19890,0
20241007,202800,415835370,19890,19890,19890,19890,0
20241007,202700,415835370,19890,19890,19890,19890,0
20241007,202600,415835370,19890,19890,19890,19890,0
20241007,202500,415835370,19890,19890,19890,19890,0
20241007,202400,415835370,19890,19890,19890,19890,0
20241007,202300,415835370,19890,19890,19890,19890,0
20241007,202200,415835370,19890,19890,19890,19890,0
20241007,202100,415835370,19890,19890,19890,19890,0
20241007,202000,415835370,19890,19890,19890,19890,0
20241007,201900,415835370,19890,19890,19890,19890,0
20241007,201800,415835370,19890,19890,19890,19890,0
20241007,201700,415835370,19890,19890,19890,19890,0
20241007,201600,415835370,19890,19890,19890,19890,0
20241007,201500,415835370,19890,19890,19890,19890,0
20241007,201400,415835370,19890,19890,19890,19890,0
20241007,201300,415835370,19890,19890,19890,19890,0
20241007,201200,415835370,19890,19890,19890,19890,0
20241007,201100,415835370,19890,19890,19890,19890,0
20241007,201000,415835370,19890,19890,19890,19890,0
20241007,200900,415835370,19890,19890,19890,19890,0
20241007,200800,415835370,19890,19890,19890,19890,0
20241007,200700,415835370,19890,19890,19890,19890,0
20241007,200600,415835370,19890,19890,19890,19890,0
20241007,200500,415835370,19890,19890,19890,19890,217
20241007,200400,415835370,19890,19890,19890,19890,0
20241007,200300,415835370,19890,19890,19890,19890,0
20241007,200200,415835370,19890,19890,19890,19890,0
20241007,200100,415835370,19890,19890,19890,19890,0
20241007,200000,415835370,19890,19890,19890,19890,0
20241007,195900,415835370,19890,19890,19890,19890,0
20241007,195800,415835370,19890,19890,19890,19890,0
20241007,195700,415835370,19890,19890,19890,19890,0
20241007,195600,415835370,19890,19890,19890,19890,0
20241007,195500,415835370,19890,19890,19890,19890,0
20241007,195400,415835370,19890,19890,19890,19890,0
20241007,195300,415835370,19890,19890,19890,19890,0
20241007,195200,415835370,19890,19890,19890,19890,0
20241007,195100,415835370,19890,19890,19890,19890,0
20241007,195000,415835370,19890,19890,19890,19890,0
20241007,194900,415835370,19890,19890,19890,19890,0
20241007,194800,415835370,19890,19890,19890,19890,0
20241007,194700,415835370,19890,19890,19890,19890,0
20241007,194600,415835370,19890,19890,19890,19890,0
20241007,194500,415835370,19890,19890,19890,19890,0
20241007,194400,415835370,19890,19890,19890,19890,0
20241007,194300,415835370,19890,19890,19890,19890,0
20241007,194200,415835370,19890,19890,19890,19890,0
20241007,194100,415835370,19890,19890,19890,19890,0
20241007,194000,415835370,19890,19890,19890,19890,0
20241007,193900,415835370,19890,19890,19890,19890,0
20241007,193800,415835370,19890,19890,19890,19890,0
20241007,193700,415835370,19890,19890,19890,19890,0
20241007,193600,415835370,19890,19890,19890,19890,0
20241007,193500,415835370,19890,19890,19890,19890,217
20241007,193400,415835370,19890,19890,19890,19890,0
20241007,193300,415835370,19890,19890,19890,19890,0
20241007,193200,415835370,19890,19890,19890,19890,0
20241007,193100,415835370,19890,19890,19890,19890,0
20241007,193000,415835370,19890,19890,19890,19890,0
20241007,192900,415835370,19890,19890,19890,19890,0
20241007,192800,415835370,19890,19890,19890,19890,0
20241007,192700,415835370,19890,19890,19890,19890,0
20241007,192600,415835370,19890,19890,19890,19890,0
20241007,192500,415835370,19890,19890,19890,19890,0
20241007,192400,415835370,19890,19890,19890,19890,0
20241007,192300,415835370,19890,19890,19890,19890,0
20241007,192200,415835370,19890,19890,19890,19890,0
20241007,192100,415835370,19890,19890,19890,19890,0
20241007,192000,415835370,19890,19890,19890,19890,0
20241007,191900,415835370,19890,19890,19890,19890,0
20241007,191800,415835370,19890,19890,19890,19890,0
20241007,191700,415835370,19890,19890,19890,19890,0
20241007,191600,415835370,19890,19890,19890,19890,0
20241007,191500,415835370,19890,19890,19890,19890,0
20241007,191400,415835370,19890,19890,19890,19890,0
20241007,191300,415835370,19890,19890,19890,19890,0
20241007,191200,415835370,19890,19890,19890,19890,0
20241007,191100,415835370,19890,19890,19890,19890,0
20241007,191000,415835370,19890,19890,19890,19890,0
20241007,190900,415835370,19890,19890,19890,19890,0
20241007,190800,415835370,19890,19890,19890,19890,0
20241007,190700,415835370,19890,19890,19890,19890,0
20241007,190600,415835370,19890,19890,19890,19890,0
20241007,190500,415835370,19890,19890,19890,19890,217
20241007,190400,415835370,19890,19890,19890,19890,0
20241007,190300,415835370,19890,19890,19890,19890,0
20241007,190200,415835370,19890,19890,19890,19890,0
20241007,190100,415835370,19890,19890,19890,19890,0
20241007,190000,415835370,19890,19890,19890,19890,0
20241007,185900,415835370,19890,19890,19890,19890,0
20241007,185800,415835370,19890,19890,19890,19890,0
20241007,185700,415835370,19890,19890,19890,19890,0
20241007,185600,415835370,19890,19890,19890,19890,0
20241007,185500,415835370,19890,19890,19890,19890,0
20241007,185400,415835370,19890,19890,19890,19890,0
20241007,185300,415835370,19890,19890,19890,19890,0
20241007,185200,415835370,19890,19890,19890,19890,0
20241007,185100,415835370,19890,19890,19890,19890,0
20241007,185000,415835370,19890,19890,19890,19890,0
20241007,184900,415835370,19890,19890,19890,19890,0
20241007,184800,415835370,19890,19890,19890,19890,0
20241007,184700,415835370,19890,19890,19890,19890,0
20241007,184600,415835370,19890,19890,19890,19890,0
20241007,184500,415835370,19890,19890,19890,19890,0
20241007,184400,415835370,19890,19890,19890,19890,0
20241007,184300,415835370,19890,19890,19890,19890,0
20241007,184200,415835370,19890,19890,19890,19890,0
20241007,184100,415835370,19890,19890,19890,19890,0
20241007,184000,415835370,19890,19890,19890,19890,0
20241007,183900,415835370,19890,19890,19890,19890,0
20241007,183800,415835370,19890,19890,19890,19890,0
20241007,183700,415835370,19890,19890,19890,19890,0
20241007,183600,415835370,19890,19890,19890,19890,0
20241007,183500,415835370,19890,19890,19890,19890,217
20241007,183400,415835370,19890,19890,19890,19890,0
20241007,183300,415835370,19890,19890,19890,19890,0
20241007,183200,415835370,19890,19890,19890,19890,0
20241007,183100,415835370,19890,19890,19890,19890,0
20241007,183000,415835370,19890,19890,19890,19890,0
20241007,182900,415835370,19890,19890,19890,19890,0
20241007,182800,415835370,19890,19890,19890,19890,0
20241007,182700,415835370,19890,19890,19890,19890,0
20241007,182600,415835370,19890,19890,19890,19890,0
20241007,182500,415835370,19890,19890,19890,19890,0
20241007,182400,415835370,19890,19890,19890,19890,0
20241007,182300,415835370,19890,19890,19890,19890,0
20241007,182200,415835370,19890,19890,19890,19890,0
20241007,182100,415835370,19890,19890,19890,19890,0
20241007,182000,415835370,19890,19890,19890,19890,0
20241007,181900,415835370,19890,19890,19890,19890,0
20241007,181800,415835370,19890,19890,19890,19890,0
20241007,181700,415835370,19890,19890,19890,19890,0
20241007,181600,415835370,19890,19890,19890,19890,0
20241007,181500,415835370,19890,19890,19890,19890,0
20241007,181400,415835370,19890,19890,19890,19890,0
20241007,181300,415835370,19890,19890,19890,19890,0
20241007,181200,415835370,19890,19890,19890,19890,0
20241007,181100,415835370,19890,19890,19890,19890,0
20241007,181000,415835370,19890,19890,19890,19890,0
20241007,180900,415835370,19890,19890,19890,19890,0
20241007,180800,415835370,19890,19890,19890,19890,0
20241007,180700,415835370,19890,19890,19890,19890,0
20241007,180600,415835370,19890,19890,19890,19890,0
20241007,180500,415835370,19890,19890,19890,19890,217
20241007,180400,415835370,19890,19890,19890,19890,0
20241007,180300,415835370,19890,19890,19890,19890,0
20241007,180200,415835370,19890,19890,19890,19890,0
20241007,180100,415835370,19890,19890,19890,19890,0
20241007,180000,415835370,19890,19890,19890,19890,0
20241007,175900,415835370,19890,19890,19890,19890,0
20241007,175800,415835370,19890,19890,19890,19890,0
20241007,175700,415835370,19890,19890,19890,19890,0
20241007,175600,415835370,19890,19890,19890,19890,0
20241007,175500,415835370,19890,19890,19890,19890,0
20241007,175400,415835370,19890,19890,19890,19890,0
20241007,175300,415835370,19890,19890,19890,19890,0
20241007,175200,415835370,19890,19890,19890,19890,0
20241007,175100,415835370,19890,19890,19890,19890,0
20241007,175000,415835370,19890,19890,19890,19890,0
20241007,174900,415835370,19890,19890,19890,19890,0
20241007,174800,415835370,19890,19890,19890,19890,0
20241007,174700,415835370,19890,19890,19890,19890,0
20241007,174600,415835370,19890,19890,19890,19890,0
20241007,174500,415835370,19890,19890,19890,19890,0
20241007,174400,415835370,19890,19890,19890,19890,0
20241007,174300,415835370,19890,19890,19890,19890,0
20241007,174200,415835370,19890,19890,19890,19890,0
20241007,174100,415835370,19890,19890,19890,19890,0
20241007,174000,415835370,19890,19890,19890,19890,0
20241007,173900,415835370,19890,19890,19890,19890,0
20241007,173800,415835370,19890,19890,19890,19890,0
20241007,173700,415835370,19890,19890,19890,19890,0
20241007,173600,415835370,19890,19890,19890,19890,0
20241007,173500,415835370,19890,19890,19890,19890,217
20241007,173400,415835370,19890,19890,19890,19890,0
20241007,173300,415835370,19890,19890,19890,19890,0
20241007,173200,415835370,19890,19890,19890,19890,0
20241007,173100,415835370,19890,19890,19890,19890,0
20241007,173000,415835370,19890,19890,19890,19890,0
20241007,172900,415835370,19890,19890,19890,19890,0
20241007,172800,415835370,19890,19890,19890,19890,0
20241007,172700,415835370,19890,19890,19890,19890,0
20241007,172600,415835370,19890,19890,19890,19890,0
20241007,172500,415835370,19890,19890,19890,19890,0
20241007,172400,415835370,19890,19890,19890,19890,0
20241007,172300,415835370,19890,19890,19890,19890,0
20241007,172200,415835370,19890,19890,19890,19890,0
20241007,172100,415835370,19890,19890,19890,19890,0
20241007,172000,415835370,19890,19890,19890,19890,0
20241007,171900,415835370,19890,19890,19890,19890,0
20241007,171800,415835370,19890,19890,19890,19890,0
20241007,171700,415835370,19890,19890,19890,19890,0
20241007,171600,415835370,19890,19890,19890,19890,0
20241007,171500,415835370,19890,19890,19890,19890,0
20241007,171400,415835370,19890,19890,19890,19890,0
20241007,171300,415835370,19890,19890,19890,19890,0
20241007,171200,415835370,19890,19890,19890,19890,0
20241007,171100,415835370,19890,19890,19890,19890,0
20241007,171000,415835370,19890,19890,19890,19890,0
20241007,170900,415835370,19890,19890,19890,19890,0
20241007,170800,415835370,19890,19890,19890,19890,0
20241007,170700,415835370,19890,19890,19890,19890,0
20241007,170600,415835370,19890,19890,19890,19890,0
20241007,170500,415835370,19890,19890,19890,19890,217
20241007,170400,415835370,19890,19890,19890,19890,0
20241007,170300,415835370,19890,19890,19890,19890,0
20241007,170200,415835370,19890,19890,19890,19890,0
20241007,170100,415835370,19890,19890,19890,19890,0
20241007,170000,415835370,19890,19890,19890,19890,0
20241007,165900,415835370,19890,19890,19890,19890,0
20241007,165800,415835370,19890,19890,19890,19890,0
20241007,165700,415835370,19890,19890,19890,19890,0
20241007,165600,415835370,19890,19890,19890,19890,0
20241007,165500,415835370,19890,19890,19890,19890,0
20241007,165400,415835370,19890,19890,19890,19890,0
20241007,165300,415835370,19890,19890,19890,19890,0
20241007,165200,415835370,19890,19890,19890,19890,0
20241007,165100,415835370,19890,19890,19890,19890,0
20241007,165000,415835370,19890,19890,19890,19890,0
20241007,164900,415835370,19890,19890,19890,19890,0
20241007,164800,415835370,19890,19890,19890,19890,0
20241007,164700,415835370,19890,19890,19890,19890,0
20241007,164600,415835370,19890,19890,19890,19890,0
20241007,164500,415835370,19890,19890,19890,19890,0
20241007,164400,415835370,19890,19890,19890,19890,0
20241007,164300,415835370,19890,19890,19890,19890,0
20241007,164200,415835370,19890,19890,19890,19890,0
20241007,164100,415835370,19890,19890,19890,19890,0
20241007,164000,415835370,19890,19890,19890,19890,0
20241007,163900,415835370,19890,19890,19890,19890,0
20241007,163800,415835370,19890,19890,19890,19890,0
20241007,163700,415835370,19890,19890,19890,19890,0
20241007,163600,415835370,19890,19890,19890,19890,0
20241007,163500,415835370,19890,19890,19890,19890,217
20241007,163400,415835370,19890,19890,19890,19890,0
20241007,163300,415835370,19890,19890,19890,19890,0
20241007,163200,415835370,19890,19890,19890,19890,0
20241007,163100,415835370,19890,19890,19890,19890,0
20241007,163000,415835370,19890,19890,19890,19890,0
20241007,162900,415835370,19890,19890,19890,19890,0
20241007,162800,415835370,19890,19890,19890,19890,0
20241007,162700,415835370,19890,19890,19890,19890,0
20241007,162600,415835370,19890,19890,19890,19890,0
20241007,162500,415835370,19890,19890,19890,19890,0
20241007,162400,415835370,19890,19890,19890,19890,0
20241007,162300,415835370,19890,19890,19890,19890,0
20241007,162200,415835370,19890,19890,19890,19890,0
20241007,162100,415835370,19890,19890,19890,19890,0
20241007,162000,415835370,19890,19890,19890,19890,0
20241007,161900,415835370,19890,19890,19890,19890,0
20241007,161800,415835370,19890,19890,19890,19890,0
20241007,161700,415835370,19890,19890,19890,19890,0
20241007,161600,415835370,19890,19890,19890,19890,0
20241007,161500,415835370,19890,19890,19890,19890,0
20241007,161400,415835370,19890,19890,19890,19890,0
20241007,161300,415835370,19890,19890,19890,19890,0
20241007,161200,415835370,19890,19890,19890,19890,0
20241007,161100,415835370,19890,19890,19890,19890,0
20241007,161000,415835370,19890,19890,19890,19890,0
20241007,160900,415835370,19890,19890,19890,19890,0
20241007,160800,415835370,19890,19890,19890,19890,0
20241007,160700,415835370,19890,19890,19890,19890,0
20241007,160600,415835370,19890,19890,19890,19890,0
20241007,160500,415835370,19890,19890,19890,19890,217
20241007,160400,415835370,19890,19890,19890,19890,0
20241007,160300,415835370,19890,19890,19890,19890,0
20241007,160200,415835370,19890,19890,19890,19890,0
20241007,160100,415835370,19890,19890,19890,19890,0
20241007,160000,415835370,19890,19890,19890,19890,0
20241007,155900,415835370,19890,19890,19890,19890,0
20241007,155800,415835370,19890,19890,19890,19890,0
20241007,155700,415835370,19890,19890,19890,19890,0
20241007,155600,415835370,19890,19890,19890,19890,0
20241007,155500,415835370,19890,19890,19890,19890,0
20241007,155400,415835370,19890,19890,19890,19890,0
20241007,155300,415835370,19890,19890,19890,19890,0
20241007,155200,415835370,19890,19890,19890,19890,0
20241007,155100,415835370,19890,19890,19890,19890,0
20241007,155000,415835370,19890,19890,19890,19890,0
20241007,154900,415835370,19890,19890,19890,19890,0
20241007,154800,415835370,19890,19890,19890,19890,0
20241007,154700,415835370,19890,19890,19890,19890,0
20241007,154600,415835370,19890,19890,19890,19890,0
20241007,154500,415835370,19890,19890,19890,19890,0
20241007,154400,415835370,19890,19890,19890,19890,0
20241007,154300,415835370,19890,19890,19890,19890,0
20241007,154200,415835370,19890,19890,19890,19890,0
20241007,154100,415835370,19890,19890,19890,19890,0
20241007,154000,415835370,19890,19890,19890,19890,0
20241007,153900,415835370,19890,19890,19890,19890,0
20241007,153800,415835370,19890,19890,19890,19890,0
20241007,153700,415835370,19890,19890,19890,19890,0
20241007,153600,415835370,19890,19890,19890,19890,0
20241007,153500,415835370,19890,19890,19890,19890,217
20241007,153400,415835370,19890,19890,19890,19890,0
20241007,153300,415835370,19890,19890,19890,19890,0
20241007,153200,415835370,19890,19890,19890,19890,0
20241007,153100,415835370,19890,19890,19890,19890,0
20241007,153000,415835370,19890,19890,19890,19890,217
20241007,152900,411519240,19850,19850,19850,19850,0
20241007,152800,411519240,19850,19850,19850,19850,0
20241007,152700,411519240,19850,19850,19850,19850,0
20241007,152600,411519240,19850,19850,19850,19850,0
20241007,152500,411519240,19850,19850,19850,19850,0
20241007,152400,411519240,19850,19850,19850,19850,0
20241007,152300,411519240,19850,19850,19850,19850,0
20241007,152200,411519240,19850,19850,19850,19850,0
20241007,152100,411519240,19850,19850,19850,19850,0
20241007,152000,411519240,19850,19850,19850,19850,0
20241007,151900,411519240,19850,19850,19850,19850,1
20241007,151800,411499390,19850,19850,19850,19850,3
20241007,151700,411439840,19850,19850,19850,19850,0
20241007,151600,411439840,19850,19810,19850,19810,10
20241007,151500,411241580,19810,19810,19810,19810,31
20241007,151400,410627470,19810,19810,19810,19810,0
20241007,151300,410627470,19810,19840,19840,19810,150
20241007,151200,407655180,19850,19850,19850,19850,97
20241007,151100,405729730,19850,19850,19850,19850,9
20241007,151000,405551080,19890,19850,19890,19850,33
20241007,150900,404895910,19900,19900,19900,19900,4
20241007,150800,404816310,19850,19850,19850,19850,0
20241007,150700,404816310,19850,19850,19850,19850,1
20241007,150600,404796460,19860,19860,19860,19860,2
20241007,150500,404756740,19850,19850,19850,19850,29
20241007,150400,404181090,19850,19850,19850,19850,74
20241007,150300,402712190,19850,19850,19850,19850,0
20241007,150200,402712190,19850,19850,19850,19850,0
20241007,150100,402712190,19850,19850,19850,19850,0
20241007,150000,402712190,19850,19850,19850,19850,79
20241007,145900,401144040,19840,19840,19840,19840,0
20241007,145800,401144040,19840,19840,19840,19840,0
20241007,145700,401144040,19840,19840,19840,19840,1
20241007,145600,401124200,19850,19850,19850,19850,34
20241007,145500,400449300,19910,19910,19910,19910,0
20241007,145400,400449300,19910,19910,19910,19910,0
20241007,145300,400449300,19910,19910,19910,19910,0
20241007,145200,400449300,19910,19910,19910,19910,0
20241007,145100,400449300,19910,19860,19910,19860,103
20241007,145000,398398720,19840,19840,19840,19840,0
20241007,144900,398398720,19840,19840,19840,19840,13
20241007,144800,398140800,19920,19920,19920,19920,0
20241007,144700,398140800,19920,19920,19920,19920,0
20241007,144600,398140800,19920,19920,19920,19920,0
20241007,144500,398140800,19920,19920,19920,19920,1
20241007,144400,398120880,19850,19850,19850,19850,0
20241007,144300,398120880,19850,19850,19850,19850,0
20241007,144200,398120880,19850,19850,19850,19850,0
20241007,144100,398120880,19850,19850,19850,19850,0
20241007,144000,398120880,19850,19860,19860,19850,153
20241007,143900,395083240,19860,19860,19860,19860,2
20241007,143800,395043520,19930,19930,19930,19930,0
20241007,143700,395043520,19930,19930,19930,19930,0
20241007,143600,395043520,19930,19930,19930,19930,0
20241007,143500,395043520,19930,19930,19930,19930,0
20241007,143400,395043520,19930,19930,19930,19930,0
20241007,143300,395043520,19930,19930,19930,19930,0
20241007,143200,395043520,19930,19930,19930,19930,107
20241007,143100,392911010,19930,19930,19930,19930,0
20241007,143000,392911010,19930,19930,19940,19930,61
20241007,142900,391695140,19770,19820,19820,19770,150
20241007,142800,388724360,19810,19810,19810,19810,0
20241007,142700,388724360,19810,19810,19810,19810,0
20241007,142600,388724360,19810,19810,19810,19810,0
20241007,142500,388724360,19810,19810,19810,19810,0
20241007,142400,388724360,19810,19810,19810,19810,0
20241007,142300,388724360,19810,19810,19810,19810,0
20241007,142200,388724360,19810,19810,19810,19810,0
20241007,142100,388724360,19810,19850,19850,19810,305
20241007,142000,382675190,19940,19940,19940,19940,0
20241007,141900,382675190,19940,19940,19940,19940,0
20241007,141800,382675190,19940,19940,19940,19940,0
20241007,141700,382675190,19940,19940,19940,19940,52
20241007,141600,381638310,19940,19880,19940,19880,77
20241007,141500,380104650,19880,19880,19880,19880,0
20241007,141400,380104650,19880,19880,19880,19880,0
20241007,141300,380104650,19880,19880,19880,19880,0
20241007,141200,380104650,19880,19880,19880,19880,87
20241007,141100,378375090,19880,19880,19880,19880,0
20241007,141000,378375090,19880,19880,19880,19880,0
20241007,140900,378375090,19880,19880,19880,19880,0
20241007,140800,378375090,19880,19880,19880,19880,42
20241007,140700,377540130,19890,19890,19890,19890,1
20241007,140600,377520240,19900,19900,19900,19900,0
20241007,140500,377520240,19900,19900,19900,19900,0
20241007,140400,377520240,19900,19900,19900,19900,0
20241007,140300,377520240,19900,19900,19900,19900,0
20241007,140200,377520240,19900,19900,19900,19900,72
20241007,140100,376087440,19910,19910,19910,19910,0
20241007,140000,376087440,19910,19910,19910,19910,0
20241007,135900,376087440,19910,19910,19910,19910,0
20241007,135800,376087440,19910,19910,19910,19910,0
20241007,135700,376087440,19910,19910,19910,19910,0
20241007,135600,376087440,19910,19910,19910,19910,28
20241007,135500,375529960,19900,19900,19900,19900,0
20241007,135400,375529960,19900,19900,19900,19900,0
20241007,135300,375529960,19900,19900,19900,19900,0
20241007,135200,375529960,19900,19900,19900,19900,0
20241007,135100,375529960,19900,19900,19900,19900,0
20241007,135000,375529960,19900,19900,19900,19900,120
20241007,134900,373141960,19930,19980,19980,19930,392
20241007,134800,365325110,19990,19990,19990,19990,138
20241007,134700,362566490,20000,20000,20000,20000,0
20241007,134600,362566490,20000,20000,20000,20000,0
20241007,134500,362566490,20000,20000,20000,20000,0
20241007,134400,362566490,20000,20000,20000,20000,1
20241007,134300,362546490,20000,20000,20000,20000,6
20241007,134200,362426490,20000,20000,20000,20000,0
20241007,134100,362426490,20000,20000,20000,20000,0
20241007,134000,362426490,20000,20000,20000,20000,0
20241007,133900,362426490,20000,20000,20000,20000,0
20241007,133800,362426490,20000,20000,20000,20000,0
20241007,133700,362426490,20000,20000,20000,20000,0
20241007,133600,362426490,20000,20000,20000,20000,0
20241007,133500,362426490,20000,20000,20000,20000,0
20241007,133400,362426490,20000,20000,20000,20000,0
20241007,133300,362426490,20000,20000,20000,20000,500
20241007,133200,352426490,20000,20000,20000,20000,0
20241007,133100,352426490,20000,20050,20050,20000,348
20241007,133000,345460090,20150,20150,20150,20150,300
20241007,132900,339415090,20200,20200,20200,20200,0
20241007,132800,339415090,20200,20200,20200,20200,0
20241007,132700,339415090,20200,20200,20200,20200,200
20241007,132600,335375090,20200,20200,20200,20200,0
20241007,132500,335375090,20200,20200,20200,20200,0
20241007,132400,335375090,20200,20150,20200,20150,37
20241007,132300,334629490,20200,20200,20200,20200,521
20241007,132200,324105290,20200,20000,20200,20000,2625
20241007,132100,271283440,20000,20000,20000,20000,10
20241007,132000,271083440,20000,20000,20000,20000,0
20241007,131900,271083440,20000,19990,20000,19990,527
20241007,131800,260544010,19990,19990,19990,19990,0
20241007,131700,260544010,19990,19930,19990,19930,1300
20241007,131600,234605790,19920,19920,19920,19920,0
20241007,131500,234605790,19920,19920,19920,19920,0
20241007,131400,234605790,19920,19920,19920,19920,0
20241007,131300,234605790,19920,19920,19920,19920,0
20241007,131200,234605790,19920,19890,19920,19890,528
20241007,131100,224098070,19880,19880,19880,19880,0
20241007,131000,224098070,19880,19880,19880,19880,0
20241007,130900,224098070,19880,19840,19880,19840,860
20241007,130800,207022520,19810,19810,19810,19810,383
20241007,130700,199435290,19810,19810,19810,19810,0
20241007,130600,199435290,19810,19810,19810,19810,130
20241007,130500,196859990,19810,19810,19810,19810,0
20241007,130400,196859990,19810,19810,19810,19810,0
20241007,130300,196859990,19810,19850,19850,19810,29
20241007,130200,196284900,19810,19810,19810,19810,0
20241007,130100,196284900,19810,19810,19810,19810,0
20241007,130000,196284900,19810,19810,19810,19810,0
20241007,125900,196284900,19810,19810,19810,19810,0
20241007,125800,196284900,19810,19810,19810,19810,0
20241007,125700,196284900,19810,19810,19810,19810,50
20241007,125600,195294400,19810,19810,19810,19810,0
20241007,125500,195294400,19810,19810,19810,19810,0
20241007,125400,195294400,19810,19810,19810,19810,0
20241007,125300,195294400,19810,19810,19810,19810,0
20241007,125200,195294400,19810,19810,19810,19810,0
20241007,125100,195294400,19810,19810,19810,19810,0
20241007,125000,195294400,19810,19810,19810,19810,0
20241007,124900,195294400,19810,19810,19810,19810,0
20241007,124800,195294400,19810,19810,19810,19810,50
20241007,124700,194303900,19810,19810,19810,19810,0
20241007,124600,194303900,19810,19810,19810,19810,0
20241007,124500,194303900,19810,19810,19810,19810,100
20241007,124400,192322900,19820,19820,19820,19820,0
20241007,124300,192322900,19820,19820,19820,19820,18
20241007,124200,191966140,19820,19820,19820,19820,0
20241007,124100,191966140,19820,19820,19820,19820,0
20241007,124000,191966140,19820,19820,19820,19820,2
20241007,123900,191926500,19800,19800,19800,19800,0
20241007,123800,191926500,19800,19800,19800,19800,0
20241007,123700,191926500,19800,19800,19800,19800,0
20241007,123600,191926500,19800,19800,19800,19800,0
20241007,123500,191926500,19800,19800,19800,19800,113
20241007,123400,189689100,19820,19820,19820,19820,0
20241007,123300,189689100,19820,19820,19820,19820,0
20241007,123200,189689100,19820,19820,19820,19820,0
20241007,123100,189689100,19820,19820,19820,19820,0
20241007,123000,189689100,19820,19820,19820,19820,44
20241007,122900,188817020,19860,19860,19860,19860,0
20241007,122800,188817020,19860,19860,19860,19860,0
20241007,122700,188817020,19860,19860,19860,19860,0
20241007,122600,188817020,19860,19860,19860,19860,0
20241007,122500,188817020,19860,19860,19860,19860,0
20241007,122400,188817020,19860,19860,19860,19860,0
20241007,122300,188817020,19860,19860,19860,19860,0
20241007,122200,188817020,19860,19860,19860,19860,0
20241007,122100,188817020,19860,19860,19860,19860,0
20241007,122000,188817020,19860,19860,19860,19860,0
20241007,121900,188817020,19860,19860,19860,19860,0
20241007,121800,188817020,19860,19860,19860,19860,0
20241007,121700,188817020,19860,19860,19860,19860,0
20241007,121600,188817020,19860,19860,19860,19860,0
20241007,121500,188817020,19860,19860,19860,19860,0
20241007,121400,188817020,19860,19860,19860,19860,109
20241007,121300,186652280,19860,19860,19860,19860,0
20241007,121200,186652280,19860,19860,19860,19860,0
20241007,121100,186652280,19860,19860,19860,19860,0
20241007,121000,186652280,19860,19860,19860,19860,0
20241007,120900,186652280,19860,19860,19860,19860,0
20241007,120800,186652280,19860,19860,19860,19860,0
20241007,120700,186652280,19860,19860,19860,19860,0
20241007,120600,186652280,19860,19860,19860,19860,0
20241007,120500,186652280,19860,19860,19860,19860,0
20241007,120400,186652280,19860,19860,19860,19860,0
20241007,120300,186652280,19860,19860,19860,19860,0
20241007,120200,186652280,19860,19860,19860,19860,0
20241007,120100,186652280,19860,19860,19860,19860,0
20241007,120000,186652280,19860,19860,19860,19860,10
20241007,115900,186453680,19860,19860,19860,19860,0
20241007,115800,186453680,19860,19860,19860,19860,50
20241007,115700,185460680,19890,19890,19890,19890,0
20241007,115600,185460680,19890,19890,19890,19890,0
20241007,115500,185460680,19890,19890,19890,19890,0
20241007,115400,185460680,19890,19890,19890,19890,0
20241007,115300,185460680,19890,19890,19890,19890,0
20241007,115200,185460680,19890,19890,19890,19890,0
20241007,115100,185460680,19890,19890,19890,19890,0
20241007,115000,185460680,19890,19890,19890,19890,0
20241007,114900,185460680,19890,19890,19890,19890,10
20241007,114800,185261780,19890,19890,19890,19890,0
20241007,114700,185261780,19890,19890,19890,19890,0
20241007,114600,185261780,19890,19890,19890,19890,47
20241007,114500,184326950,19900,19900,19900,19900,0
20241007,114400,184326950,19900,19900,19900,19900,0
20241007,114300,184326950,19900,19900,19900,19900,0
20241007,114200,184326950,19900,19900,19900,19900,0
20241007,114100,184326950,19900,19900,19900,19900,0
20241007,114000,184326950,19900,19900,19900,19900,5
20241007,113900,184227450,19900,19900,19900,19900,0
20241007,113800,184227450,19900,19900,19900,19900,0
20241007,113700,184227450,19900,19900,19900,19900,0
20241007,113600,184227450,19900,19900,19900,19900,50
20241007,113500,183232450,19900,19900,19900,19900,120
20241007,113400,180844450,19900,19900,19900,19900,64
20241007,113300,179570850,19890,19890,19890,19890,0
20241007,113200,179570850,19890,19890,19890,19890,113
20241007,113100,177323280,19890,19890,19890,19890,0
20241007,113000,177323280,19890,19890,19890,19890,0
20241007,112900,177323280,19890,19880,19890,19880,158
20241007,112800,174181610,19840,19840,19840,19840,0
20241007,112700,174181610,19840,19810,19840,19810,1605
20241007,112600,142383560,19760,19760,19760,19760,0
20241007,112500,142383560,19760,19760,19760,19760,0
20241007,112400,142383560,19760,19760,19760,19760,0
20241007,112300,142383560,19760,19760,19760,19760,1
20241007,112200,142363800,19750,19750,19750,19750,14
20241007,112100,142087300,19790,19790,19790,19790,0
20241007,112000,142087300,19790,19790,19790,19790,0
20241007,111900,142087300,19790,19790,19790,19790,0
20241007,111800,142087300,19790,19790,19790,19790,0
20241007,111700,142087300,19790,19790,19790,19790,0
20241007,111600,142087300,19790,19790,19790,19790,0
20241007,111500,142087300,19790,19790,19790,19790,0
20241007,111400,142087300,19790,19790,19790,19790,0
20241007,111300,142087300,19790,19790,19790,19790,0
20241007,111200,142087300,19790,19790,19790,19790,0
20241007,111100,142087300,19790,19790,19790,19790,1
20241007,111000,142067510,19740,19740,19740,19740,0
20241007,110900,142067510,19740,19740,19740,19740,0
20241007,110800,142067510,19740,19750,19750,19740,13
20241007,110700,141810870,19840,19840,19840,19840,100
20241007,110600,139826870,19800,19800,19800,19800,0
20241007,110500,139826870,19800,19800,19800,19800,3
20241007,110400,139767470,19840,19840,19840,19840,0
20241007,110300,139767470,19840,19840,19840,19840,0
20241007,110200,139767470,19840,19840,19840,19840,0
20241007,110100,139767470,19840,19840,19840,19840,0
20241007,110000,139767470,19840,19830,19840,19830,7
20241007,105900,139628650,19830,19830,19830,19830,0
20241007,105800,139628650,19830,19830,19830,19830,0
20241007,105700,139628650,19830,19830,19830,19830,70
20241007,105600,138240550,19840,19840,19840,19840,0
20241007,105500,138240550,19840,19840,19840,19840,0
20241007,105400,138240550,19840,19840,19840,19840,0
20241007,105300,138240550,19840,19840,19840,19840,1
20241007,105200,138220710,19900,19900,19900,19900,0
20241007,105100,138220710,19900,19900,19900,19900,0
20241007,105000,138220710,19900,19900,19900,19900,0
20241007,104900,138220710,19900,19900,19900,19900,0
20241007,104800,138220710,19900,19900,19900,19900,0
20241007,104700,138220710,19900,19900,19900,19900,0
20241007,104600,138220710,19900,19900,19900,19900,0
20241007,104500,138220710,19900,19900,19900,19900,102
20241007,104400,136190910,19860,19860,19860,19860,0
20241007,104300,136190910,19860,19860,19860,19860,0
20241007,104200,136190910,19860,19860,19860,19860,0
20241007,104100,136190910,19860,19850,19900,19850,770
20241007,104000,120880160,19850,19810,19860,19810,1222
20241007,103900,96641130,19820,19820,19820,19820,0
20241007,103800,96641130,19820,19770,19820,19770,409
20241007,103700,88541400,19760,19760,19760,19760,0
20241007,103600,88541400,19760,19680,19760,19680,992
20241007,103500,68983330,19640,19640,19640,19640,0
20241007,103400,68983330,19640,19640,19640,19640,0
20241007,103300,68983330,19640,19640,19640,19640,0
20241007,103200,68983330,19640,19640,19640,19640,0
20241007,103100,68983330,19640,19640,19640,19640,0
20241007,103000,68983330,19640,19640,19640,19640,0
20241007,102900,68983330,19640,19640,19640,19640,2
20241007,102800,68944050,19600,19600,19600,19600,0
20241007,102700,68944050,19600,19600,19600,19600,0
20241007,102600,68944050,19600,19600,19600,19600,0
20241007,102500,68944050,19600,19600,19600,19600,0
20241007,102400,68944050,19600,19600,19600,19600,0
20241007,102300,68944050,19600,19600,19600,19600,0
20241007,102200,68944050,19600,19600,19600,19600,50
20241007,102100,67964050,19570,19570,19570,19570,50
20241007,102000,66985550,19570,19580,19580,19570,100
20241007,101900,65028450,19570,19570,19570,19570,0
20241007,101800,65028450,19570,19640,19640,19570,100
20241007,101700,63068020,19700,19700,19700,19700,0
20241007,101600,63068020,19700,19700,19700,19700,0
20241007,101500,63068020,19700,19700,19700,19700,0
20241007,101400,63068020,19700,19690,19700,19690,43
20241007,101300,62221180,19640,19650,19650,19640,68
20241007,101200,60884990,19650,19650,19650,19650,0
20241007,101100,60884990,19650,19650,19650,19650,0
20241007,101000,60884990,19650,19650,19650,19650,0
20241007,100900,60884990,19650,19650,19650,19650,0
20241007,100800,60884990,19650,19650,19650,19650,100
20241007,100700,58919990,19650,19660,19660,19650,13
20241007,100600,58664440,19700,19700,19700,19700,0
20241007,100500,58664440,19700,19700,19700,19700,0
20241007,100400,58664440,19700,19700,19700,19700,0
20241007,100300,58664440,19700,19700,19700,19700,2
20241007,100200,58625040,19690,19690,19690,19690,1
20241007,100100,58605350,19700,19700,19700,19700,0
20241007,100000,58605350,19700,19750,19750,19700,2
20241007,095900,58565900,19720,19720,19720,19720,1
20241007,095800,58546180,19720,19720,19720,19720,4
20241007,095700,58467300,19720,19710,19720,19710,15
20241007,095600,58171510,19770,19770,19770,19770,0
20241007,095500,58171510,19770,19770,19770,19770,0
20241007,095400,58171510,19770,19770,19770,19770,0
20241007,095300,58171510,19770,19720,19770,19720,83
20241007,095200,56530700,19770,19770,19770,19770,0
20241007,095100,56530700,19770,19770,19770,19770,150
20241007,095000,53565200,19820,19820,19820,19820,1
20241007,094900,53545380,19840,19840,19840,19840,0
20241007,094800,53545380,19840,19820,19840,19820,139
20241007,094700,50789400,19830,19810,19830,19810,161
20241007,094600,47598080,19810,19770,19810,19770,80
20241007,094500,46015280,19720,19650,19720,19650,327
20241007,094400,39579440,19620,19610,19620,19610,21
20241007,094300,39167480,19550,19550,19550,19550,0
20241007,094200,39167480,19550,19550,19550,19550,0
20241007,094100,39167480,19550,19550,19550,19550,0
20241007,094000,39167480,19550,19550,19550,19550,0
20241007,093900,39167480,19550,19550,19550,19550,0
20241007,093800,39167480,19550,19550,19560,19550,200
20241007,093700,35256710,19610,19610,19610,19610,0
20241007,093600,35256710,19610,19610,19610,19610,26
20241007,093500,34746850,19520,19520,19520,19520,0
20241007,093400,34746850,19520,19520,19520,19520,100
20241007,093300,32794850,19510,19510,19510,19510,15
20241007,093200,32502200,19680,19680,19680,19680,0
20241007,093100,32502200,19680,19680,19680,19680,0
20241007,093000,32502200,19680,19680,19680,19680,0
20241007,092900,32502200,19680,19680,19680,19680,0
20241007,092800,32502200,19680,19680,19680,19680,0
20241007,092700,32502200,19680,19680,19680,19680,0
20241007,092600,32502200,19680,19670,19680,19670,30
20241007,092500,31911810,19680,19680,19680,19680,0
20241007,092400,31911810,19680,19680,19680,19680,0
20241007,092300,31911810,19680,19660,19680,19660,94
20241007,092200,30062370,19600,19600,19600,19600,0
20241007,092100,30062370,19600,19590,19600,19590,159
20241007,092000,26946470,19550,19550,19550,19550,24
20241007,091900,26477270,19500,19500,19500,19500,33
20241007,091800,25833770,19500,19500,19500,19500,197
20241007,091700,21992270,19490,19490,19490,19490,0
20241007,091600,21992270,19490,19490,19490,19490,0
20241007,091500,21992270,19490,19440,19490,19440,860
20241007,091400,5272370,19440,19440,19440,19440,103
20241007,091300,3270050,19380,19380,19380,19380,0
20241007,091200,3270050,19380,19380,19380,19380,16
20241007,091100,2959970,19330,19330,19330,19330,0
20241007,091000,2959970,19330,19330,19330,19330,0
20241007,090900,2959970,19330,19330,19330,19330,0
20241007,090800,2959970,19330,19400,19400,19330,100
20241007,090700,1024040,19400,19400,19400,19400,0
20241007,090600,1024040,19400,19400,19400,19400,0
20241007,090500,1024040,19400,19400,19400,19400,0
20241007,090400,1024040,19400,19400,19400,19400,0
20241007,090300,1024040,19400,19400,19400,19400,0
20241007,090200,1024040,19400,19400,19400,19400,0
20241007,090100,1024040,19400,19400,19400,19400,0
20241007,090000,1024040,19400,19320,19400,19320,53