KissMeData/388610/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,215300,3526330,16250,16250,16250,16250,4
20241007,215200,3526330,16250,16250,16250,16250,0
20241007,215100,3526330,16250,16250,16250,16250,0
20241007,215000,3526330,16250,16250,16250,16250,0
20241007,214900,3526330,16250,16250,16250,16250,0
20241007,214800,3526330,16250,16250,16250,16250,0
20241007,214700,3526330,16250,16250,16250,16250,0
20241007,214600,3526330,16250,16250,16250,16250,0
20241007,214500,3526330,16250,16250,16250,16250,0
20241007,214400,3526330,16250,16250,16250,16250,0
20241007,214300,3526330,16250,16250,16250,16250,0
20241007,214200,3526330,16250,16250,16250,16250,0
20241007,214100,3526330,16250,16250,16250,16250,0
20241007,214000,3526330,16250,16250,16250,16250,0
20241007,213900,3526330,16250,16250,16250,16250,0
20241007,213800,3526330,16250,16250,16250,16250,0
20241007,213700,3526330,16250,16250,16250,16250,0
20241007,213600,3526330,16250,16250,16250,16250,0
20241007,213500,3526330,16250,16250,16250,16250,0
20241007,213400,3526330,16250,16250,16250,16250,0
20241007,213300,3526330,16250,16250,16250,16250,0
20241007,213200,3526330,16250,16250,16250,16250,0
20241007,213100,3526330,16250,16250,16250,16250,0
20241007,213000,3526330,16250,16250,16250,16250,0
20241007,212900,3526330,16250,16250,16250,16250,0
20241007,212800,3526330,16250,16250,16250,16250,0
20241007,212700,3526330,16250,16250,16250,16250,0
20241007,212600,3526330,16250,16250,16250,16250,0
20241007,212500,3526330,16250,16250,16250,16250,0
20241007,212400,3526330,16250,16250,16250,16250,0
20241007,212300,3526330,16250,16250,16250,16250,4
20241007,212200,3526330,16250,16250,16250,16250,0
20241007,212100,3526330,16250,16250,16250,16250,0
20241007,212000,3526330,16250,16250,16250,16250,0
20241007,211900,3526330,16250,16250,16250,16250,0
20241007,211800,3526330,16250,16250,16250,16250,0
20241007,211700,3526330,16250,16250,16250,16250,0
20241007,211600,3526330,16250,16250,16250,16250,0
20241007,211500,3526330,16250,16250,16250,16250,0
20241007,211400,3526330,16250,16250,16250,16250,0
20241007,211300,3526330,16250,16250,16250,16250,0
20241007,211200,3526330,16250,16250,16250,16250,0
20241007,211100,3526330,16250,16250,16250,16250,0
20241007,211000,3526330,16250,16250,16250,16250,0
20241007,210900,3526330,16250,16250,16250,16250,0
20241007,210800,3526330,16250,16250,16250,16250,0
20241007,210700,3526330,16250,16250,16250,16250,0
20241007,210600,3526330,16250,16250,16250,16250,0
20241007,210500,3526330,16250,16250,16250,16250,0
20241007,210400,3526330,16250,16250,16250,16250,0
20241007,210300,3526330,16250,16250,16250,16250,0
20241007,210200,3526330,16250,16250,16250,16250,0
20241007,210100,3526330,16250,16250,16250,16250,0
20241007,210000,3526330,16250,16250,16250,16250,0
20241007,205900,3526330,16250,16250,16250,16250,0
20241007,205800,3526330,16250,16250,16250,16250,0
20241007,205700,3526330,16250,16250,16250,16250,0
20241007,205600,3526330,16250,16250,16250,16250,0
20241007,205500,3526330,16250,16250,16250,16250,0
20241007,205400,3526330,16250,16250,16250,16250,0
20241007,205300,3526330,16250,16250,16250,16250,4
20241007,205200,3526330,16250,16250,16250,16250,0
20241007,205100,3526330,16250,16250,16250,16250,0
20241007,205000,3526330,16250,16250,16250,16250,0
20241007,204900,3526330,16250,16250,16250,16250,0
20241007,204800,3526330,16250,16250,16250,16250,0
20241007,204700,3526330,16250,16250,16250,16250,0
20241007,204600,3526330,16250,16250,16250,16250,0
20241007,204500,3526330,16250,16250,16250,16250,0
20241007,204400,3526330,16250,16250,16250,16250,0
20241007,204300,3526330,16250,16250,16250,16250,0
20241007,204200,3526330,16250,16250,16250,16250,0
20241007,204100,3526330,16250,16250,16250,16250,0
20241007,204000,3526330,16250,16250,16250,16250,0
20241007,203900,3526330,16250,16250,16250,16250,0
20241007,203800,3526330,16250,16250,16250,16250,0
20241007,203700,3526330,16250,16250,16250,16250,0
20241007,203600,3526330,16250,16250,16250,16250,0
20241007,203500,3526330,16250,16250,16250,16250,0
20241007,203400,3526330,16250,16250,16250,16250,0
20241007,203300,3526330,16250,16250,16250,16250,0
20241007,203200,3526330,16250,16250,16250,16250,0
20241007,203100,3526330,16250,16250,16250,16250,0
20241007,203000,3526330,16250,16250,16250,16250,0
20241007,202900,3526330,16250,16250,16250,16250,0
20241007,202800,3526330,16250,16250,16250,16250,0
20241007,202700,3526330,16250,16250,16250,16250,0
20241007,202600,3526330,16250,16250,16250,16250,0
20241007,202500,3526330,16250,16250,16250,16250,0
20241007,202400,3526330,16250,16250,16250,16250,0
20241007,202300,3526330,16250,16250,16250,16250,4
20241007,202200,3526330,16250,16250,16250,16250,0
20241007,202100,3526330,16250,16250,16250,16250,0
20241007,202000,3526330,16250,16250,16250,16250,0
20241007,201900,3526330,16250,16250,16250,16250,0
20241007,201800,3526330,16250,16250,16250,16250,0
20241007,201700,3526330,16250,16250,16250,16250,0
20241007,201600,3526330,16250,16250,16250,16250,0
20241007,201500,3526330,16250,16250,16250,16250,0
20241007,201400,3526330,16250,16250,16250,16250,0
20241007,201300,3526330,16250,16250,16250,16250,0
20241007,201200,3526330,16250,16250,16250,16250,0
20241007,201100,3526330,16250,16250,16250,16250,0
20241007,201000,3526330,16250,16250,16250,16250,0
20241007,200900,3526330,16250,16250,16250,16250,0
20241007,200800,3526330,16250,16250,16250,16250,0
20241007,200700,3526330,16250,16250,16250,16250,0
20241007,200600,3526330,16250,16250,16250,16250,0
20241007,200500,3526330,16250,16250,16250,16250,0
20241007,200400,3526330,16250,16250,16250,16250,0
20241007,200300,3526330,16250,16250,16250,16250,0
20241007,200200,3526330,16250,16250,16250,16250,0
20241007,200100,3526330,16250,16250,16250,16250,0
20241007,200000,3526330,16250,16250,16250,16250,0
20241007,195900,3526330,16250,16250,16250,16250,0
20241007,195800,3526330,16250,16250,16250,16250,0
20241007,195700,3526330,16250,16250,16250,16250,0
20241007,195600,3526330,16250,16250,16250,16250,0
20241007,195500,3526330,16250,16250,16250,16250,0
20241007,195400,3526330,16250,16250,16250,16250,0
20241007,195300,3526330,16250,16250,16250,16250,4
20241007,195200,3526330,16250,16250,16250,16250,0
20241007,195100,3526330,16250,16250,16250,16250,0
20241007,195000,3526330,16250,16250,16250,16250,0
20241007,194900,3526330,16250,16250,16250,16250,0
20241007,194800,3526330,16250,16250,16250,16250,0
20241007,194700,3526330,16250,16250,16250,16250,0
20241007,194600,3526330,16250,16250,16250,16250,0
20241007,194500,3526330,16250,16250,16250,16250,0
20241007,194400,3526330,16250,16250,16250,16250,0
20241007,194300,3526330,16250,16250,16250,16250,0
20241007,194200,3526330,16250,16250,16250,16250,0
20241007,194100,3526330,16250,16250,16250,16250,0
20241007,194000,3526330,16250,16250,16250,16250,0
20241007,193900,3526330,16250,16250,16250,16250,0
20241007,193800,3526330,16250,16250,16250,16250,0
20241007,193700,3526330,16250,16250,16250,16250,0
20241007,193600,3526330,16250,16250,16250,16250,0
20241007,193500,3526330,16250,16250,16250,16250,0
20241007,193400,3526330,16250,16250,16250,16250,0
20241007,193300,3526330,16250,16250,16250,16250,0
20241007,193200,3526330,16250,16250,16250,16250,0
20241007,193100,3526330,16250,16250,16250,16250,0
20241007,193000,3526330,16250,16250,16250,16250,0
20241007,192900,3526330,16250,16250,16250,16250,0
20241007,192800,3526330,16250,16250,16250,16250,0
20241007,192700,3526330,16250,16250,16250,16250,0
20241007,192600,3526330,16250,16250,16250,16250,0
20241007,192500,3526330,16250,16250,16250,16250,0
20241007,192400,3526330,16250,16250,16250,16250,0
20241007,192300,3526330,16250,16250,16250,16250,4
20241007,192200,3526330,16250,16250,16250,16250,0
20241007,192100,3526330,16250,16250,16250,16250,0
20241007,192000,3526330,16250,16250,16250,16250,0
20241007,191900,3526330,16250,16250,16250,16250,0
20241007,191800,3526330,16250,16250,16250,16250,0
20241007,191700,3526330,16250,16250,16250,16250,0
20241007,191600,3526330,16250,16250,16250,16250,0
20241007,191500,3526330,16250,16250,16250,16250,0
20241007,191400,3526330,16250,16250,16250,16250,0
20241007,191300,3526330,16250,16250,16250,16250,0
20241007,191200,3526330,16250,16250,16250,16250,0
20241007,191100,3526330,16250,16250,16250,16250,0
20241007,191000,3526330,16250,16250,16250,16250,0
20241007,190900,3526330,16250,16250,16250,16250,0
20241007,190800,3526330,16250,16250,16250,16250,0
20241007,190700,3526330,16250,16250,16250,16250,0
20241007,190600,3526330,16250,16250,16250,16250,0
20241007,190500,3526330,16250,16250,16250,16250,0
20241007,190400,3526330,16250,16250,16250,16250,0
20241007,190300,3526330,16250,16250,16250,16250,0
20241007,190200,3526330,16250,16250,16250,16250,0
20241007,190100,3526330,16250,16250,16250,16250,0
20241007,190000,3526330,16250,16250,16250,16250,0
20241007,185900,3526330,16250,16250,16250,16250,0
20241007,185800,3526330,16250,16250,16250,16250,0
20241007,185700,3526330,16250,16250,16250,16250,0
20241007,185600,3526330,16250,16250,16250,16250,0
20241007,185500,3526330,16250,16250,16250,16250,0
20241007,185400,3526330,16250,16250,16250,16250,0
20241007,185300,3526330,16250,16250,16250,16250,4
20241007,185200,3526330,16250,16250,16250,16250,0
20241007,185100,3526330,16250,16250,16250,16250,0
20241007,185000,3526330,16250,16250,16250,16250,0
20241007,184900,3526330,16250,16250,16250,16250,0
20241007,184800,3526330,16250,16250,16250,16250,0
20241007,184700,3526330,16250,16250,16250,16250,0
20241007,184600,3526330,16250,16250,16250,16250,0
20241007,184500,3526330,16250,16250,16250,16250,0
20241007,184400,3526330,16250,16250,16250,16250,0
20241007,184300,3526330,16250,16250,16250,16250,0
20241007,184200,3526330,16250,16250,16250,16250,0
20241007,184100,3526330,16250,16250,16250,16250,0
20241007,184000,3526330,16250,16250,16250,16250,0
20241007,183900,3526330,16250,16250,16250,16250,0
20241007,183800,3526330,16250,16250,16250,16250,0
20241007,183700,3526330,16250,16250,16250,16250,0
20241007,183600,3526330,16250,16250,16250,16250,0
20241007,183500,3526330,16250,16250,16250,16250,0
20241007,183400,3526330,16250,16250,16250,16250,0
20241007,183300,3526330,16250,16250,16250,16250,0
20241007,183200,3526330,16250,16250,16250,16250,0
20241007,183100,3526330,16250,16250,16250,16250,0
20241007,183000,3526330,16250,16250,16250,16250,0
20241007,182900,3526330,16250,16250,16250,16250,0
20241007,182800,3526330,16250,16250,16250,16250,0
20241007,182700,3526330,16250,16250,16250,16250,0
20241007,182600,3526330,16250,16250,16250,16250,0
20241007,182500,3526330,16250,16250,16250,16250,0
20241007,182400,3526330,16250,16250,16250,16250,0
20241007,182300,3526330,16250,16250,16250,16250,4
20241007,182200,3526330,16250,16250,16250,16250,0
20241007,182100,3526330,16250,16250,16250,16250,0
20241007,182000,3526330,16250,16250,16250,16250,0
20241007,181900,3526330,16250,16250,16250,16250,0
20241007,181800,3526330,16250,16250,16250,16250,0
20241007,181700,3526330,16250,16250,16250,16250,0
20241007,181600,3526330,16250,16250,16250,16250,0
20241007,181500,3526330,16250,16250,16250,16250,0
20241007,181400,3526330,16250,16250,16250,16250,0
20241007,181300,3526330,16250,16250,16250,16250,0
20241007,181200,3526330,16250,16250,16250,16250,0
20241007,181100,3526330,16250,16250,16250,16250,0
20241007,181000,3526330,16250,16250,16250,16250,0
20241007,180900,3526330,16250,16250,16250,16250,0
20241007,180800,3526330,16250,16250,16250,16250,0
20241007,180700,3526330,16250,16250,16250,16250,0
20241007,180600,3526330,16250,16250,16250,16250,0
20241007,180500,3526330,16250,16250,16250,16250,0
20241007,180400,3526330,16250,16250,16250,16250,0
20241007,180300,3526330,16250,16250,16250,16250,0
20241007,180200,3526330,16250,16250,16250,16250,0
20241007,180100,3526330,16250,16250,16250,16250,0
20241007,180000,3526330,16250,16250,16250,16250,0
20241007,175900,3526330,16250,16250,16250,16250,0
20241007,175800,3526330,16250,16250,16250,16250,0
20241007,175700,3526330,16250,16250,16250,16250,0
20241007,175600,3526330,16250,16250,16250,16250,0
20241007,175500,3526330,16250,16250,16250,16250,0
20241007,175400,3526330,16250,16250,16250,16250,0
20241007,175300,3526330,16250,16250,16250,16250,4
20241007,175200,3526330,16250,16250,16250,16250,0
20241007,175100,3526330,16250,16250,16250,16250,0
20241007,175000,3526330,16250,16250,16250,16250,0
20241007,174900,3526330,16250,16250,16250,16250,0
20241007,174800,3526330,16250,16250,16250,16250,0
20241007,174700,3526330,16250,16250,16250,16250,0
20241007,174600,3526330,16250,16250,16250,16250,0
20241007,174500,3526330,16250,16250,16250,16250,0
20241007,174400,3526330,16250,16250,16250,16250,0
20241007,174300,3526330,16250,16250,16250,16250,0
20241007,174200,3526330,16250,16250,16250,16250,0
20241007,174100,3526330,16250,16250,16250,16250,0
20241007,174000,3526330,16250,16250,16250,16250,0
20241007,173900,3526330,16250,16250,16250,16250,0
20241007,173800,3526330,16250,16250,16250,16250,0
20241007,173700,3526330,16250,16250,16250,16250,0
20241007,173600,3526330,16250,16250,16250,16250,0
20241007,173500,3526330,16250,16250,16250,16250,0
20241007,173400,3526330,16250,16250,16250,16250,0
20241007,173300,3526330,16250,16250,16250,16250,0
20241007,173200,3526330,16250,16250,16250,16250,0
20241007,173100,3526330,16250,16250,16250,16250,0
20241007,173000,3526330,16250,16250,16250,16250,0
20241007,172900,3526330,16250,16250,16250,16250,0
20241007,172800,3526330,16250,16250,16250,16250,0
20241007,172700,3526330,16250,16250,16250,16250,0
20241007,172600,3526330,16250,16250,16250,16250,0
20241007,172500,3526330,16250,16250,16250,16250,0
20241007,172400,3526330,16250,16250,16250,16250,0
20241007,172300,3526330,16250,16250,16250,16250,4
20241007,172200,3526330,16250,16250,16250,16250,0
20241007,172100,3526330,16250,16250,16250,16250,0
20241007,172000,3526330,16250,16250,16250,16250,0
20241007,171900,3526330,16250,16250,16250,16250,0
20241007,171800,3526330,16250,16250,16250,16250,0
20241007,171700,3526330,16250,16250,16250,16250,0
20241007,171600,3526330,16250,16250,16250,16250,0
20241007,171500,3526330,16250,16250,16250,16250,0
20241007,171400,3526330,16250,16250,16250,16250,0
20241007,171300,3526330,16250,16250,16250,16250,0
20241007,171200,3526330,16250,16250,16250,16250,0
20241007,171100,3526330,16250,16250,16250,16250,0
20241007,171000,3526330,16250,16250,16250,16250,0
20241007,170900,3526330,16250,16250,16250,16250,0
20241007,170800,3526330,16250,16250,16250,16250,0
20241007,170700,3526330,16250,16250,16250,16250,0
20241007,170600,3526330,16250,16250,16250,16250,0
20241007,170500,3526330,16250,16250,16250,16250,0
20241007,170400,3526330,16250,16250,16250,16250,0
20241007,170300,3526330,16250,16250,16250,16250,0
20241007,170200,3526330,16250,16250,16250,16250,0
20241007,170100,3526330,16250,16250,16250,16250,0
20241007,170000,3526330,16250,16250,16250,16250,0
20241007,165900,3526330,16250,16250,16250,16250,0
20241007,165800,3526330,16250,16250,16250,16250,0
20241007,165700,3526330,16250,16250,16250,16250,0
20241007,165600,3526330,16250,16250,16250,16250,0
20241007,165500,3526330,16250,16250,16250,16250,0
20241007,165400,3526330,16250,16250,16250,16250,0
20241007,165300,3526330,16250,16250,16250,16250,4
20241007,165200,3526330,16250,16250,16250,16250,0
20241007,165100,3526330,16250,16250,16250,16250,0
20241007,165000,3526330,16250,16250,16250,16250,0
20241007,164900,3526330,16250,16250,16250,16250,0
20241007,164800,3526330,16250,16250,16250,16250,0
20241007,164700,3526330,16250,16250,16250,16250,0
20241007,164600,3526330,16250,16250,16250,16250,0
20241007,164500,3526330,16250,16250,16250,16250,0
20241007,164400,3526330,16250,16250,16250,16250,0
20241007,164300,3526330,16250,16250,16250,16250,0
20241007,164200,3526330,16250,16250,16250,16250,0
20241007,164100,3526330,16250,16250,16250,16250,0
20241007,164000,3526330,16250,16250,16250,16250,0
20241007,163900,3526330,16250,16250,16250,16250,0
20241007,163800,3526330,16250,16250,16250,16250,0
20241007,163700,3526330,16250,16250,16250,16250,0
20241007,163600,3526330,16250,16250,16250,16250,0
20241007,163500,3526330,16250,16250,16250,16250,0
20241007,163400,3526330,16250,16250,16250,16250,0
20241007,163300,3526330,16250,16250,16250,16250,0
20241007,163200,3526330,16250,16250,16250,16250,0
20241007,163100,3526330,16250,16250,16250,16250,0
20241007,163000,3526330,16250,16250,16250,16250,0
20241007,162900,3526330,16250,16250,16250,16250,0
20241007,162800,3526330,16250,16250,16250,16250,0
20241007,162700,3526330,16250,16250,16250,16250,0
20241007,162600,3526330,16250,16250,16250,16250,0
20241007,162500,3526330,16250,16250,16250,16250,0
20241007,162400,3526330,16250,16250,16250,16250,0
20241007,162300,3526330,16250,16250,16250,16250,4
20241007,162200,3526330,16250,16250,16250,16250,0
20241007,162100,3526330,16250,16250,16250,16250,0
20241007,162000,3526330,16250,16250,16250,16250,0
20241007,161900,3526330,16250,16250,16250,16250,0
20241007,161800,3526330,16250,16250,16250,16250,0
20241007,161700,3526330,16250,16250,16250,16250,0
20241007,161600,3526330,16250,16250,16250,16250,0
20241007,161500,3526330,16250,16250,16250,16250,0
20241007,161400,3526330,16250,16250,16250,16250,0
20241007,161300,3526330,16250,16250,16250,16250,0
20241007,161200,3526330,16250,16250,16250,16250,0
20241007,161100,3526330,16250,16250,16250,16250,0
20241007,161000,3526330,16250,16250,16250,16250,0
20241007,160900,3526330,16250,16250,16250,16250,0
20241007,160800,3526330,16250,16250,16250,16250,0
20241007,160700,3526330,16250,16250,16250,16250,0
20241007,160600,3526330,16250,16250,16250,16250,0
20241007,160500,3526330,16250,16250,16250,16250,0
20241007,160400,3526330,16250,16250,16250,16250,0
20241007,160300,3526330,16250,16250,16250,16250,0
20241007,160200,3526330,16250,16250,16250,16250,0
20241007,160100,3526330,16250,16250,16250,16250,0
20241007,160000,3526330,16250,16250,16250,16250,0
20241007,155900,3526330,16250,16250,16250,16250,0
20241007,155800,3526330,16250,16250,16250,16250,0
20241007,155700,3526330,16250,16250,16250,16250,0
20241007,155600,3526330,16250,16250,16250,16250,0
20241007,155500,3526330,16250,16250,16250,16250,0
20241007,155400,3526330,16250,16250,16250,16250,0
20241007,155300,3526330,16250,16250,16250,16250,4
20241007,155200,3526330,16250,16250,16250,16250,0
20241007,155100,3526330,16250,16250,16250,16250,0
20241007,155000,3526330,16250,16250,16250,16250,0
20241007,154900,3526330,16250,16250,16250,16250,0
20241007,154800,3526330,16250,16250,16250,16250,0
20241007,154700,3526330,16250,16250,16250,16250,0
20241007,154600,3526330,16250,16250,16250,16250,0
20241007,154500,3526330,16250,16250,16250,16250,0
20241007,154400,3526330,16250,16250,16250,16250,0
20241007,154300,3526330,16250,16250,16250,16250,0
20241007,154200,3526330,16250,16250,16250,16250,0
20241007,154100,3526330,16250,16250,16250,16250,0
20241007,154000,3526330,16250,16250,16250,16250,0
20241007,153900,3526330,16250,16250,16250,16250,0
20241007,153800,3526330,16250,16250,16250,16250,0
20241007,153700,3526330,16250,16250,16250,16250,0
20241007,153600,3526330,16250,16250,16250,16250,0
20241007,153500,3526330,16250,16250,16250,16250,0
20241007,153400,3526330,16250,16250,16250,16250,0
20241007,153300,3526330,16250,16250,16250,16250,0
20241007,153200,3526330,16250,16250,16250,16250,0
20241007,153100,3526330,16250,16250,16250,16250,0
20241007,153000,3526330,16250,16250,16250,16250,0
20241007,152900,3526330,16250,16250,16250,16250,0
20241007,152800,3526330,16250,16250,16250,16250,0
20241007,152700,3526330,16250,16250,16250,16250,0
20241007,152600,3526330,16250,16250,16250,16250,0
20241007,152500,3526330,16250,16250,16250,16250,0
20241007,152400,3526330,16250,16250,16250,16250,0
20241007,152300,3526330,16250,16250,16250,16250,0
20241007,152200,3526330,16250,16250,16250,16250,0
20241007,152100,3526330,16250,16250,16250,16250,0
20241007,152000,3526330,16250,16250,16250,16250,0
20241007,151900,3526330,16250,16250,16250,16250,0
20241007,151800,3526330,16250,16250,16250,16250,0
20241007,151700,3526330,16250,16250,16250,16250,0
20241007,151600,3526330,16250,16250,16250,16250,0
20241007,151500,3526330,16250,16250,16250,16250,0
20241007,151400,3526330,16250,16250,16250,16250,0
20241007,151300,3526330,16250,16250,16250,16250,0
20241007,151200,3526330,16250,16250,16250,16250,0
20241007,151100,3526330,16250,16250,16250,16250,0
20241007,151000,3526330,16250,16250,16250,16250,0
20241007,150900,3526330,16250,16250,16250,16250,0
20241007,150800,3526330,16250,16250,16250,16250,0
20241007,150700,3526330,16250,16250,16250,16250,0
20241007,150600,3526330,16250,16250,16250,16250,0
20241007,150500,3526330,16250,16250,16250,16250,0
20241007,150400,3526330,16250,16250,16250,16250,0
20241007,150300,3526330,16250,16250,16250,16250,0
20241007,150200,3526330,16250,16250,16250,16250,4
20241007,150100,3461330,16250,16250,16250,16250,0
20241007,150000,3461330,16250,16250,16250,16250,0
20241007,145900,3461330,16250,16250,16250,16250,0
20241007,145800,3461330,16250,16250,16250,16250,0
20241007,145700,3461330,16250,16250,16250,16250,91
20241007,145600,1982580,16250,16250,16250,16250,0
20241007,145500,1982580,16250,16250,16250,16250,0
20241007,145400,1982580,16250,16250,16250,16250,0
20241007,145300,1982580,16250,16250,16250,16250,0
20241007,145200,1982580,16250,16250,16250,16250,0
20241007,145100,1982580,16250,16250,16250,16250,0
20241007,145000,1982580,16250,16250,16250,16250,0
20241007,144900,1982580,16250,16250,16250,16250,0
20241007,144800,1982580,16250,16250,16250,16250,0
20241007,144700,1982580,16250,16250,16250,16250,0
20241007,144600,1982580,16250,16250,16250,16250,0
20241007,144500,1982580,16250,16250,16250,16250,0
20241007,144400,1982580,16250,16250,16250,16250,0
20241007,144300,1982580,16250,16250,16250,16250,0
20241007,144200,1982580,16250,16250,16250,16250,0
20241007,144100,1982580,16250,16250,16250,16250,0
20241007,144000,1982580,16250,16250,16250,16250,0
20241007,143900,1982580,16250,16250,16250,16250,0
20241007,143800,1982580,16250,16250,16250,16250,0
20241007,143700,1982580,16250,16250,16250,16250,0
20241007,143600,1982580,16250,16250,16250,16250,0
20241007,143500,1982580,16250,16250,16250,16250,55
20241007,143400,1088830,16250,16250,16250,16250,0
20241007,143300,1088830,16250,16250,16250,16250,0
20241007,143200,1088830,16250,16250,16250,16250,0
20241007,143100,1088830,16250,16250,16250,16250,0
20241007,143000,1088830,16250,16250,16250,16250,0
20241007,142900,1088830,16250,16250,16250,16250,0
20241007,142800,1088830,16250,16250,16250,16250,0
20241007,142700,1088830,16250,16250,16250,16250,0
20241007,142600,1088830,16250,16250,16250,16250,0
20241007,142500,1088830,16250,16250,16250,16250,0
20241007,142400,1088830,16250,16250,16250,16250,0
20241007,142300,1088830,16250,16250,16250,16250,0
20241007,142200,1088830,16250,16250,16250,16250,0
20241007,142100,1088830,16250,16250,16250,16250,0
20241007,142000,1088830,16250,16250,16250,16250,0
20241007,141900,1088830,16250,16250,16250,16250,0
20241007,141800,1088830,16250,16250,16250,16250,0
20241007,141700,1088830,16250,16250,16250,16250,0
20241007,141600,1088830,16250,16250,16250,16250,0
20241007,141500,1088830,16250,16250,16250,16250,0
20241007,141400,1088830,16250,16250,16250,16250,0
20241007,141300,1088830,16250,16250,16250,16250,0
20241007,141200,1088830,16250,16250,16250,16250,0
20241007,141100,1088830,16250,16250,16250,16250,0
20241007,141000,1088830,16250,16250,16250,16250,0
20241007,140900,1088830,16250,16250,16250,16250,0
20241007,140800,1088830,16250,16250,16250,16250,0
20241007,140700,1088830,16250,16250,16250,16250,0
20241007,140600,1088830,16250,16250,16250,16250,0
20241007,140500,1088830,16250,16250,16250,16250,0
20241007,140400,1088830,16250,16250,16250,16250,0
20241007,140300,1088830,16250,16250,16250,16250,0
20241007,140200,1088830,16250,16250,16250,16250,0
20241007,140100,1088830,16250,16250,16250,16250,30
20241007,140000,601330,16250,16250,16250,16250,18
20241007,135900,308830,16250,16250,16250,16250,0
20241007,135800,308830,16250,16250,16250,16250,18
20241007,135700,16330,16330,16330,16330,16330,0
20241007,135600,16330,16330,16330,16330,16330,0
20241007,135500,16330,16330,16330,16330,16330,0
20241007,135400,16330,16330,16330,16330,16330,0
20241007,135300,16330,16330,16330,16330,16330,0
20241007,135200,16330,16330,16330,16330,16330,0
20241007,135100,16330,16330,16330,16330,16330,0
20241007,135000,16330,16330,16330,16330,16330,0
20241007,134900,16330,16330,16330,16330,16330,0
20241007,134800,16330,16330,16330,16330,16330,0
20241007,134700,16330,16330,16330,16330,16330,0
20241007,134600,16330,16330,16330,16330,16330,0
20241007,134500,16330,16330,16330,16330,16330,0
20241007,134400,16330,16330,16330,16330,16330,0
20241007,134300,16330,16330,16330,16330,16330,0
20241007,134200,16330,16330,16330,16330,16330,0
20241007,134100,16330,16330,16330,16330,16330,0
20241007,134000,16330,16330,16330,16330,16330,0
20241007,133900,16330,16330,16330,16330,16330,0
20241007,133800,16330,16330,16330,16330,16330,0
20241007,133700,16330,16330,16330,16330,16330,0
20241007,133600,16330,16330,16330,16330,16330,0
20241007,133500,16330,16330,16330,16330,16330,0
20241007,133400,16330,16330,16330,16330,16330,0
20241007,133300,16330,16330,16330,16330,16330,0
20241007,133200,16330,16330,16330,16330,16330,0
20241007,133100,16330,16330,16330,16330,16330,0
20241007,133000,16330,16330,16330,16330,16330,0
20241007,132900,16330,16330,16330,16330,16330,0
20241007,132800,16330,16330,16330,16330,16330,0
20241007,132700,16330,16330,16330,16330,16330,0
20241007,132600,16330,16330,16330,16330,16330,0
20241007,132500,16330,16330,16330,16330,16330,0
20241007,132400,16330,16330,16330,16330,16330,0
20241007,132300,16330,16330,16330,16330,16330,0
20241007,132200,16330,16330,16330,16330,16330,0
20241007,132100,16330,16330,16330,16330,16330,0
20241007,132000,16330,16330,16330,16330,16330,0
20241007,131900,16330,16330,16330,16330,16330,0
20241007,131800,16330,16330,16330,16330,16330,0
20241007,131700,16330,16330,16330,16330,16330,0
20241007,131600,16330,16330,16330,16330,16330,0
20241007,131500,16330,16330,16330,16330,16330,0
20241007,131400,16330,16330,16330,16330,16330,0
20241007,131300,16330,16330,16330,16330,16330,0
20241007,131200,16330,16330,16330,16330,16330,0
20241007,131100,16330,16330,16330,16330,16330,0
20241007,131000,16330,16330,16330,16330,16330,0
20241007,130900,16330,16330,16330,16330,16330,0
20241007,130800,16330,16330,16330,16330,16330,0
20241007,130700,16330,16330,16330,16330,16330,0
20241007,130600,16330,16330,16330,16330,16330,0
20241007,130500,16330,16330,16330,16330,16330,0
20241007,130400,16330,16330,16330,16330,16330,0
20241007,130300,16330,16330,16330,16330,16330,0
20241007,130200,16330,16330,16330,16330,16330,0
20241007,130100,16330,16330,16330,16330,16330,0
20241007,130000,16330,16330,16330,16330,16330,0
20241007,125900,16330,16330,16330,16330,16330,0
20241007,125800,16330,16330,16330,16330,16330,0
20241007,125700,16330,16330,16330,16330,16330,1
20241007,125600,0,15700,15700,15700,15700,0
20241007,125500,0,15700,15700,15700,15700,0
20241007,125400,0,15700,15700,15700,15700,0
20241007,125300,0,15700,15700,15700,15700,0
20241007,125200,0,15700,15700,15700,15700,0
20241007,125100,0,15700,15700,15700,15700,0
20241007,125000,0,15700,15700,15700,15700,0
20241007,124900,0,15700,15700,15700,15700,0
20241007,124800,0,15700,15700,15700,15700,0
20241007,124700,0,15700,15700,15700,15700,0
20241007,124600,0,15700,15700,15700,15700,0
20241007,124500,0,15700,15700,15700,15700,0
20241007,124400,0,15700,15700,15700,15700,0
20241007,124300,0,15700,15700,15700,15700,0
20241007,124200,0,15700,15700,15700,15700,0
20241007,124100,0,15700,15700,15700,15700,0
20241007,124000,0,15700,15700,15700,15700,0
20241007,123900,0,15700,15700,15700,15700,0
20241007,123800,0,15700,15700,15700,15700,0
20241007,123700,0,15700,15700,15700,15700,0
20241007,123600,0,15700,15700,15700,15700,0
20241007,123500,0,15700,15700,15700,15700,0
20241007,123400,0,15700,15700,15700,15700,0
20241007,123300,0,15700,15700,15700,15700,0
20241007,123200,0,15700,15700,15700,15700,0
20241007,123100,0,15700,15700,15700,15700,0
20241007,123000,0,15700,15700,15700,15700,0
20241007,122900,0,15700,15700,15700,15700,0
20241007,122800,0,15700,15700,15700,15700,0
20241007,122700,0,15700,15700,15700,15700,0
20241007,122600,0,15700,15700,15700,15700,0
20241007,122500,0,15700,15700,15700,15700,0
20241007,122400,0,15700,15700,15700,15700,0
20241007,122300,0,15700,15700,15700,15700,0
20241007,122200,0,15700,15700,15700,15700,0
20241007,122100,0,15700,15700,15700,15700,0
20241007,122000,0,15700,15700,15700,15700,0
20241007,121900,0,15700,15700,15700,15700,0
20241007,121800,0,15700,15700,15700,15700,0
20241007,121700,0,15700,15700,15700,15700,0
20241007,121600,0,15700,15700,15700,15700,0
20241007,121500,0,15700,15700,15700,15700,0
20241007,121400,0,15700,15700,15700,15700,0
20241007,121300,0,15700,15700,15700,15700,0
20241007,121200,0,15700,15700,15700,15700,0
20241007,121100,0,15700,15700,15700,15700,0
20241007,121000,0,15700,15700,15700,15700,0
20241007,120900,0,15700,15700,15700,15700,0
20241007,120800,0,15700,15700,15700,15700,0
20241007,120700,0,15700,15700,15700,15700,0
20241007,120600,0,15700,15700,15700,15700,0
20241007,120500,0,15700,15700,15700,15700,0
20241007,120400,0,15700,15700,15700,15700,0
20241007,120300,0,15700,15700,15700,15700,0
20241007,120200,0,15700,15700,15700,15700,0
20241007,120100,0,15700,15700,15700,15700,0
20241007,120000,0,15700,15700,15700,15700,0
20241007,115900,0,15700,15700,15700,15700,0
20241007,115800,0,15700,15700,15700,15700,0
20241007,115700,0,15700,15700,15700,15700,0
20241007,115600,0,15700,15700,15700,15700,0
20241007,115500,0,15700,15700,15700,15700,0
20241007,115400,0,15700,15700,15700,15700,0
20241007,115300,0,15700,15700,15700,15700,0
20241007,115200,0,15700,15700,15700,15700,0
20241007,115100,0,15700,15700,15700,15700,0
20241007,115000,0,15700,15700,15700,15700,0
20241007,114900,0,15700,15700,15700,15700,0
20241007,114800,0,15700,15700,15700,15700,0
20241007,114700,0,15700,15700,15700,15700,0
20241007,114600,0,15700,15700,15700,15700,0
20241007,114500,0,15700,15700,15700,15700,0
20241007,114400,0,15700,15700,15700,15700,0
20241007,114300,0,15700,15700,15700,15700,0
20241007,114200,0,15700,15700,15700,15700,0
20241007,114100,0,15700,15700,15700,15700,0
20241007,114000,0,15700,15700,15700,15700,0
20241007,113900,0,15700,15700,15700,15700,0
20241007,113800,0,15700,15700,15700,15700,0
20241007,113700,0,15700,15700,15700,15700,0
20241007,113600,0,15700,15700,15700,15700,0
20241007,113500,0,15700,15700,15700,15700,0
20241007,113400,0,15700,15700,15700,15700,0
20241007,113300,0,15700,15700,15700,15700,0
20241007,113200,0,15700,15700,15700,15700,0
20241007,113100,0,15700,15700,15700,15700,0
20241007,113000,0,15700,15700,15700,15700,0
20241007,112900,0,15700,15700,15700,15700,0
20241007,112800,0,15700,15700,15700,15700,0
20241007,112700,0,15700,15700,15700,15700,0
20241007,112600,0,15700,15700,15700,15700,0
20241007,112500,0,15700,15700,15700,15700,0
20241007,112400,0,15700,15700,15700,15700,0
20241007,112300,0,15700,15700,15700,15700,0
20241007,112200,0,15700,15700,15700,15700,0
20241007,112100,0,15700,15700,15700,15700,0
20241007,112000,0,15700,15700,15700,15700,0
20241007,111900,0,15700,15700,15700,15700,0
20241007,111800,0,15700,15700,15700,15700,0
20241007,111700,0,15700,15700,15700,15700,0
20241007,111600,0,15700,15700,15700,15700,0
20241007,111500,0,15700,15700,15700,15700,0
20241007,111400,0,15700,15700,15700,15700,0
20241007,111300,0,15700,15700,15700,15700,0
20241007,111200,0,15700,15700,15700,15700,0
20241007,111100,0,15700,15700,15700,15700,0
20241007,111000,0,15700,15700,15700,15700,0
20241007,110900,0,15700,15700,15700,15700,0
20241007,110800,0,15700,15700,15700,15700,0
20241007,110700,0,15700,15700,15700,15700,0
20241007,110600,0,15700,15700,15700,15700,0
20241007,110500,0,15700,15700,15700,15700,0
20241007,110400,0,15700,15700,15700,15700,0
20241007,110300,0,15700,15700,15700,15700,0
20241007,110200,0,15700,15700,15700,15700,0
20241007,110100,0,15700,15700,15700,15700,0
20241007,110000,0,15700,15700,15700,15700,0
20241007,105900,0,15700,15700,15700,15700,0
20241007,105800,0,15700,15700,15700,15700,0
20241007,105700,0,15700,15700,15700,15700,0
20241007,105600,0,15700,15700,15700,15700,0
20241007,105500,0,15700,15700,15700,15700,0
20241007,105400,0,15700,15700,15700,15700,0
20241007,105300,0,15700,15700,15700,15700,0
20241007,105200,0,15700,15700,15700,15700,0
20241007,105100,0,15700,15700,15700,15700,0
20241007,105000,0,15700,15700,15700,15700,0
20241007,104900,0,15700,15700,15700,15700,0
20241007,104800,0,15700,15700,15700,15700,0
20241007,104700,0,15700,15700,15700,15700,0
20241007,104600,0,15700,15700,15700,15700,0
20241007,104500,0,15700,15700,15700,15700,0
20241007,104400,0,15700,15700,15700,15700,0
20241007,104300,0,15700,15700,15700,15700,0
20241007,104200,0,15700,15700,15700,15700,0
20241007,104100,0,15700,15700,15700,15700,0
20241007,104000,0,15700,15700,15700,15700,0
20241007,103900,0,15700,15700,15700,15700,0
20241007,103800,0,15700,15700,15700,15700,0
20241007,103700,0,15700,15700,15700,15700,0
20241007,103600,0,15700,15700,15700,15700,0
20241007,103500,0,15700,15700,15700,15700,0
20241007,103400,0,15700,15700,15700,15700,0
20241007,103300,0,15700,15700,15700,15700,0
20241007,103200,0,15700,15700,15700,15700,0
20241007,103100,0,15700,15700,15700,15700,0
20241007,103000,0,15700,15700,15700,15700,0
20241007,102900,0,15700,15700,15700,15700,0
20241007,102800,0,15700,15700,15700,15700,0
20241007,102700,0,15700,15700,15700,15700,0
20241007,102600,0,15700,15700,15700,15700,0
20241007,102500,0,15700,15700,15700,15700,0
20241007,102400,0,15700,15700,15700,15700,0
20241007,102300,0,15700,15700,15700,15700,0
20241007,102200,0,15700,15700,15700,15700,0
20241007,102100,0,15700,15700,15700,15700,0
20241007,102000,0,15700,15700,15700,15700,0
20241007,101900,0,15700,15700,15700,15700,0
20241007,101800,0,15700,15700,15700,15700,0
20241007,101700,0,15700,15700,15700,15700,0
20241007,101600,0,15700,15700,15700,15700,0
20241007,101500,0,15700,15700,15700,15700,0
20241007,101400,0,15700,15700,15700,15700,0
20241007,101300,0,15700,15700,15700,15700,0
20241007,101200,0,15700,15700,15700,15700,0
20241007,101100,0,15700,15700,15700,15700,0
20241007,101000,0,15700,15700,15700,15700,0
20241007,100900,0,15700,15700,15700,15700,0
20241007,100800,0,15700,15700,15700,15700,0
20241007,100700,0,15700,15700,15700,15700,0
20241007,100600,0,15700,15700,15700,15700,0
20241007,100500,0,15700,15700,15700,15700,0
20241007,100400,0,15700,15700,15700,15700,0
20241007,100300,0,15700,15700,15700,15700,0
20241007,100200,0,15700,15700,15700,15700,0
20241007,100100,0,15700,15700,15700,15700,0
20241007,100000,0,15700,15700,15700,15700,0
20241007,095900,0,15700,15700,15700,15700,0
20241007,095800,0,15700,15700,15700,15700,0
20241007,095700,0,15700,15700,15700,15700,0
20241007,095600,0,15700,15700,15700,15700,0
20241007,095500,0,15700,15700,15700,15700,0
20241007,095400,0,15700,15700,15700,15700,0
20241007,095300,0,15700,15700,15700,15700,0
20241007,095200,0,15700,15700,15700,15700,0
20241007,095100,0,15700,15700,15700,15700,0
20241007,095000,0,15700,15700,15700,15700,0
20241007,094900,0,15700,15700,15700,15700,0
20241007,094800,0,15700,15700,15700,15700,0
20241007,094700,0,15700,15700,15700,15700,0
20241007,094600,0,15700,15700,15700,15700,0
20241007,094500,0,15700,15700,15700,15700,0
20241007,094400,0,15700,15700,15700,15700,0
20241007,094300,0,15700,15700,15700,15700,0
20241007,094200,0,15700,15700,15700,15700,0
20241007,094100,0,15700,15700,15700,15700,0
20241007,094000,0,15700,15700,15700,15700,0
20241007,093900,0,15700,15700,15700,15700,0
20241007,093800,0,15700,15700,15700,15700,0
20241007,093700,0,15700,15700,15700,15700,0
20241007,093600,0,15700,15700,15700,15700,0
20241007,093500,0,15700,15700,15700,15700,0
20241007,093400,0,15700,15700,15700,15700,0
20241007,093300,0,15700,15700,15700,15700,0
20241007,093200,0,15700,15700,15700,15700,0
20241007,093100,0,15700,15700,15700,15700,0
20241007,093000,0,15700,15700,15700,15700,0
20241007,092900,0,15700,15700,15700,15700,0
20241007,092800,0,15700,15700,15700,15700,0
20241007,092700,0,15700,15700,15700,15700,0
20241007,092600,0,15700,15700,15700,15700,0
20241007,092500,0,15700,15700,15700,15700,0
20241007,092400,0,15700,15700,15700,15700,0
20241007,092300,0,15700,15700,15700,15700,0
20241007,092200,0,15700,15700,15700,15700,0
20241007,092100,0,15700,15700,15700,15700,0
20241007,092000,0,15700,15700,15700,15700,0
20241007,091900,0,15700,15700,15700,15700,0
20241007,091800,0,15700,15700,15700,15700,0
20241007,091700,0,15700,15700,15700,15700,0
20241007,091600,0,15700,15700,15700,15700,0
20241007,091500,0,15700,15700,15700,15700,0
20241007,091400,0,15700,15700,15700,15700,0
20241007,091300,0,15700,15700,15700,15700,0
20241007,091200,0,15700,15700,15700,15700,0
20241007,091100,0,15700,15700,15700,15700,0
20241007,091000,0,15700,15700,15700,15700,0
20241007,090900,0,15700,15700,15700,15700,0
20241007,090800,0,15700,15700,15700,15700,0
20241007,090700,0,15700,15700,15700,15700,0
20241007,090600,0,15700,15700,15700,15700,0
20241007,090500,0,15700,15700,15700,15700,0
20241007,090400,0,15700,15700,15700,15700,0
20241007,090300,0,15700,15700,15700,15700,0
20241007,090200,0,15700,15700,15700,15700,0
20241007,090100,0,15700,15700,15700,15700,0
20241007,090000,0,15700,15700,15700,15700,0