KissMeData/217270/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,210100,144382850,5640,5640,5640,5640,680
20241007,210000,144382850,5640,5640,5640,5640,0
20241007,205900,144382850,5640,5640,5640,5640,0
20241007,205800,144382850,5640,5640,5640,5640,0
20241007,205700,144382850,5640,5640,5640,5640,0
20241007,205600,144382850,5640,5640,5640,5640,0
20241007,205500,144382850,5640,5640,5640,5640,0
20241007,205400,144382850,5640,5640,5640,5640,0
20241007,205300,144382850,5640,5640,5640,5640,0
20241007,205200,144382850,5640,5640,5640,5640,0
20241007,205100,144382850,5640,5640,5640,5640,0
20241007,205000,144382850,5640,5640,5640,5640,0
20241007,204900,144382850,5640,5640,5640,5640,0
20241007,204800,144382850,5640,5640,5640,5640,0
20241007,204700,144382850,5640,5640,5640,5640,0
20241007,204600,144382850,5640,5640,5640,5640,0
20241007,204500,144382850,5640,5640,5640,5640,0
20241007,204400,144382850,5640,5640,5640,5640,0
20241007,204300,144382850,5640,5640,5640,5640,0
20241007,204200,144382850,5640,5640,5640,5640,0
20241007,204100,144382850,5640,5640,5640,5640,0
20241007,204000,144382850,5640,5640,5640,5640,0
20241007,203900,144382850,5640,5640,5640,5640,0
20241007,203800,144382850,5640,5640,5640,5640,0
20241007,203700,144382850,5640,5640,5640,5640,0
20241007,203600,144382850,5640,5640,5640,5640,0
20241007,203500,144382850,5640,5640,5640,5640,0
20241007,203400,144382850,5640,5640,5640,5640,0
20241007,203300,144382850,5640,5640,5640,5640,0
20241007,203200,144382850,5640,5640,5640,5640,0
20241007,203100,144382850,5640,5640,5640,5640,680
20241007,203000,144382850,5640,5640,5640,5640,0
20241007,202900,144382850,5640,5640,5640,5640,0
20241007,202800,144382850,5640,5640,5640,5640,0
20241007,202700,144382850,5640,5640,5640,5640,0
20241007,202600,144382850,5640,5640,5640,5640,0
20241007,202500,144382850,5640,5640,5640,5640,0
20241007,202400,144382850,5640,5640,5640,5640,0
20241007,202300,144382850,5640,5640,5640,5640,0
20241007,202200,144382850,5640,5640,5640,5640,0
20241007,202100,144382850,5640,5640,5640,5640,0
20241007,202000,144382850,5640,5640,5640,5640,0
20241007,201900,144382850,5640,5640,5640,5640,0
20241007,201800,144382850,5640,5640,5640,5640,0
20241007,201700,144382850,5640,5640,5640,5640,0
20241007,201600,144382850,5640,5640,5640,5640,0
20241007,201500,144382850,5640,5640,5640,5640,0
20241007,201400,144382850,5640,5640,5640,5640,0
20241007,201300,144382850,5640,5640,5640,5640,0
20241007,201200,144382850,5640,5640,5640,5640,0
20241007,201100,144382850,5640,5640,5640,5640,0
20241007,201000,144382850,5640,5640,5640,5640,0
20241007,200900,144382850,5640,5640,5640,5640,0
20241007,200800,144382850,5640,5640,5640,5640,0
20241007,200700,144382850,5640,5640,5640,5640,0
20241007,200600,144382850,5640,5640,5640,5640,0
20241007,200500,144382850,5640,5640,5640,5640,0
20241007,200400,144382850,5640,5640,5640,5640,0
20241007,200300,144382850,5640,5640,5640,5640,0
20241007,200200,144382850,5640,5640,5640,5640,0
20241007,200100,144382850,5640,5640,5640,5640,680
20241007,200000,144382850,5640,5640,5640,5640,0
20241007,195900,144382850,5640,5640,5640,5640,0
20241007,195800,144382850,5640,5640,5640,5640,0
20241007,195700,144382850,5640,5640,5640,5640,0
20241007,195600,144382850,5640,5640,5640,5640,0
20241007,195500,144382850,5640,5640,5640,5640,0
20241007,195400,144382850,5640,5640,5640,5640,0
20241007,195300,144382850,5640,5640,5640,5640,0
20241007,195200,144382850,5640,5640,5640,5640,0
20241007,195100,144382850,5640,5640,5640,5640,0
20241007,195000,144382850,5640,5640,5640,5640,0
20241007,194900,144382850,5640,5640,5640,5640,0
20241007,194800,144382850,5640,5640,5640,5640,0
20241007,194700,144382850,5640,5640,5640,5640,0
20241007,194600,144382850,5640,5640,5640,5640,0
20241007,194500,144382850,5640,5640,5640,5640,0
20241007,194400,144382850,5640,5640,5640,5640,0
20241007,194300,144382850,5640,5640,5640,5640,0
20241007,194200,144382850,5640,5640,5640,5640,0
20241007,194100,144382850,5640,5640,5640,5640,0
20241007,194000,144382850,5640,5640,5640,5640,0
20241007,193900,144382850,5640,5640,5640,5640,0
20241007,193800,144382850,5640,5640,5640,5640,0
20241007,193700,144382850,5640,5640,5640,5640,0
20241007,193600,144382850,5640,5640,5640,5640,0
20241007,193500,144382850,5640,5640,5640,5640,0
20241007,193400,144382850,5640,5640,5640,5640,0
20241007,193300,144382850,5640,5640,5640,5640,0
20241007,193200,144382850,5640,5640,5640,5640,0
20241007,193100,144382850,5640,5640,5640,5640,680
20241007,193000,144382850,5640,5640,5640,5640,0
20241007,192900,144382850,5640,5640,5640,5640,0
20241007,192800,144382850,5640,5640,5640,5640,0
20241007,192700,144382850,5640,5640,5640,5640,0
20241007,192600,144382850,5640,5640,5640,5640,0
20241007,192500,144382850,5640,5640,5640,5640,0
20241007,192400,144382850,5640,5640,5640,5640,0
20241007,192300,144382850,5640,5640,5640,5640,0
20241007,192200,144382850,5640,5640,5640,5640,0
20241007,192100,144382850,5640,5640,5640,5640,0
20241007,192000,144382850,5640,5640,5640,5640,0
20241007,191900,144382850,5640,5640,5640,5640,0
20241007,191800,144382850,5640,5640,5640,5640,0
20241007,191700,144382850,5640,5640,5640,5640,0
20241007,191600,144382850,5640,5640,5640,5640,0
20241007,191500,144382850,5640,5640,5640,5640,0
20241007,191400,144382850,5640,5640,5640,5640,0
20241007,191300,144382850,5640,5640,5640,5640,0
20241007,191200,144382850,5640,5640,5640,5640,0
20241007,191100,144382850,5640,5640,5640,5640,0
20241007,191000,144382850,5640,5640,5640,5640,0
20241007,190900,144382850,5640,5640,5640,5640,0
20241007,190800,144382850,5640,5640,5640,5640,0
20241007,190700,144382850,5640,5640,5640,5640,0
20241007,190600,144382850,5640,5640,5640,5640,0
20241007,190500,144382850,5640,5640,5640,5640,0
20241007,190400,144382850,5640,5640,5640,5640,0
20241007,190300,144382850,5640,5640,5640,5640,0
20241007,190200,144382850,5640,5640,5640,5640,0
20241007,190100,144382850,5640,5640,5640,5640,680
20241007,190000,144382850,5640,5640,5640,5640,0
20241007,185900,144382850,5640,5640,5640,5640,0
20241007,185800,144382850,5640,5640,5640,5640,0
20241007,185700,144382850,5640,5640,5640,5640,0
20241007,185600,144382850,5640,5640,5640,5640,0
20241007,185500,144382850,5640,5640,5640,5640,0
20241007,185400,144382850,5640,5640,5640,5640,0
20241007,185300,144382850,5640,5640,5640,5640,0
20241007,185200,144382850,5640,5640,5640,5640,0
20241007,185100,144382850,5640,5640,5640,5640,0
20241007,185000,144382850,5640,5640,5640,5640,0
20241007,184900,144382850,5640,5640,5640,5640,0
20241007,184800,144382850,5640,5640,5640,5640,0
20241007,184700,144382850,5640,5640,5640,5640,0
20241007,184600,144382850,5640,5640,5640,5640,0
20241007,184500,144382850,5640,5640,5640,5640,0
20241007,184400,144382850,5640,5640,5640,5640,0
20241007,184300,144382850,5640,5640,5640,5640,0
20241007,184200,144382850,5640,5640,5640,5640,0
20241007,184100,144382850,5640,5640,5640,5640,0
20241007,184000,144382850,5640,5640,5640,5640,0
20241007,183900,144382850,5640,5640,5640,5640,0
20241007,183800,144382850,5640,5640,5640,5640,0
20241007,183700,144382850,5640,5640,5640,5640,0
20241007,183600,144382850,5640,5640,5640,5640,0
20241007,183500,144382850,5640,5640,5640,5640,0
20241007,183400,144382850,5640,5640,5640,5640,0
20241007,183300,144382850,5640,5640,5640,5640,0
20241007,183200,144382850,5640,5640,5640,5640,0
20241007,183100,144382850,5640,5640,5640,5640,680
20241007,183000,144382850,5640,5640,5640,5640,0
20241007,182900,144382850,5640,5640,5640,5640,0
20241007,182800,144382850,5640,5640,5640,5640,0
20241007,182700,144382850,5640,5640,5640,5640,0
20241007,182600,144382850,5640,5640,5640,5640,0
20241007,182500,144382850,5640,5640,5640,5640,0
20241007,182400,144382850,5640,5640,5640,5640,0
20241007,182300,144382850,5640,5640,5640,5640,0
20241007,182200,144382850,5640,5640,5640,5640,0
20241007,182100,144382850,5640,5640,5640,5640,0
20241007,182000,144382850,5640,5640,5640,5640,0
20241007,181900,144382850,5640,5640,5640,5640,0
20241007,181800,144382850,5640,5640,5640,5640,0
20241007,181700,144382850,5640,5640,5640,5640,0
20241007,181600,144382850,5640,5640,5640,5640,0
20241007,181500,144382850,5640,5640,5640,5640,0
20241007,181400,144382850,5640,5640,5640,5640,0
20241007,181300,144382850,5640,5640,5640,5640,0
20241007,181200,144382850,5640,5640,5640,5640,0
20241007,181100,144382850,5640,5640,5640,5640,0
20241007,181000,144382850,5640,5640,5640,5640,0
20241007,180900,144382850,5640,5640,5640,5640,0
20241007,180800,144382850,5640,5640,5640,5640,0
20241007,180700,144382850,5640,5640,5640,5640,0
20241007,180600,144382850,5640,5640,5640,5640,0
20241007,180500,144382850,5640,5640,5640,5640,0
20241007,180400,144382850,5640,5640,5640,5640,0
20241007,180300,144382850,5640,5640,5640,5640,0
20241007,180200,144382850,5640,5640,5640,5640,0
20241007,180100,144382850,5640,5640,5640,5640,680
20241007,180000,144382850,5640,5640,5640,5640,0
20241007,175900,144382850,5640,5640,5640,5640,0
20241007,175800,144382850,5640,5640,5640,5640,0
20241007,175700,144382850,5640,5640,5640,5640,0
20241007,175600,144382850,5640,5640,5640,5640,0
20241007,175500,144382850,5640,5640,5640,5640,0
20241007,175400,144382850,5640,5640,5640,5640,0
20241007,175300,144382850,5640,5640,5640,5640,0
20241007,175200,144382850,5640,5640,5640,5640,0
20241007,175100,144382850,5640,5640,5640,5640,0
20241007,175000,144382850,5640,5640,5640,5640,0
20241007,174900,144382850,5640,5640,5640,5640,0
20241007,174800,144382850,5640,5640,5640,5640,0
20241007,174700,144382850,5640,5640,5640,5640,0
20241007,174600,144382850,5640,5640,5640,5640,0
20241007,174500,144382850,5640,5640,5640,5640,0
20241007,174400,144382850,5640,5640,5640,5640,0
20241007,174300,144382850,5640,5640,5640,5640,0
20241007,174200,144382850,5640,5640,5640,5640,0
20241007,174100,144382850,5640,5640,5640,5640,0
20241007,174000,144382850,5640,5640,5640,5640,0
20241007,173900,144382850,5640,5640,5640,5640,0
20241007,173800,144382850,5640,5640,5640,5640,0
20241007,173700,144382850,5640,5640,5640,5640,0
20241007,173600,144382850,5640,5640,5640,5640,0
20241007,173500,144382850,5640,5640,5640,5640,0
20241007,173400,144382850,5640,5640,5640,5640,0
20241007,173300,144382850,5640,5640,5640,5640,0
20241007,173200,144382850,5640,5640,5640,5640,0
20241007,173100,144382850,5640,5640,5640,5640,680
20241007,173000,144382850,5640,5640,5640,5640,0
20241007,172900,144382850,5640,5640,5640,5640,0
20241007,172800,144382850,5640,5640,5640,5640,0
20241007,172700,144382850,5640,5640,5640,5640,0
20241007,172600,144382850,5640,5640,5640,5640,0
20241007,172500,144382850,5640,5640,5640,5640,0
20241007,172400,144382850,5640,5640,5640,5640,0
20241007,172300,144382850,5640,5640,5640,5640,0
20241007,172200,144382850,5640,5640,5640,5640,0
20241007,172100,144382850,5640,5640,5640,5640,0
20241007,172000,144382850,5640,5640,5640,5640,0
20241007,171900,144382850,5640,5640,5640,5640,0
20241007,171800,144382850,5640,5640,5640,5640,0
20241007,171700,144382850,5640,5640,5640,5640,0
20241007,171600,144382850,5640,5640,5640,5640,0
20241007,171500,144382850,5640,5640,5640,5640,0
20241007,171400,144382850,5640,5640,5640,5640,0
20241007,171300,144382850,5640,5640,5640,5640,0
20241007,171200,144382850,5640,5640,5640,5640,0
20241007,171100,144382850,5640,5640,5640,5640,0
20241007,171000,144382850,5640,5640,5640,5640,0
20241007,170900,144382850,5640,5640,5640,5640,0
20241007,170800,144382850,5640,5640,5640,5640,0
20241007,170700,144382850,5640,5640,5640,5640,0
20241007,170600,144382850,5640,5640,5640,5640,0
20241007,170500,144382850,5640,5640,5640,5640,0
20241007,170400,144382850,5640,5640,5640,5640,0
20241007,170300,144382850,5640,5640,5640,5640,0
20241007,170200,144382850,5640,5640,5640,5640,0
20241007,170100,144382850,5640,5640,5640,5640,680
20241007,170000,144382850,5640,5640,5640,5640,0
20241007,165900,144382850,5640,5640,5640,5640,0
20241007,165800,144382850,5640,5640,5640,5640,0
20241007,165700,144382850,5640,5640,5640,5640,0
20241007,165600,144382850,5640,5640,5640,5640,0
20241007,165500,144382850,5640,5640,5640,5640,0
20241007,165400,144382850,5640,5640,5640,5640,0
20241007,165300,144382850,5640,5640,5640,5640,0
20241007,165200,144382850,5640,5640,5640,5640,0
20241007,165100,144382850,5640,5640,5640,5640,0
20241007,165000,144382850,5640,5640,5640,5640,0
20241007,164900,144382850,5640,5640,5640,5640,0
20241007,164800,144382850,5640,5640,5640,5640,0
20241007,164700,144382850,5640,5640,5640,5640,0
20241007,164600,144382850,5640,5640,5640,5640,0
20241007,164500,144382850,5640,5640,5640,5640,0
20241007,164400,144382850,5640,5640,5640,5640,0
20241007,164300,144382850,5640,5640,5640,5640,0
20241007,164200,144382850,5640,5640,5640,5640,0
20241007,164100,144382850,5640,5640,5640,5640,0
20241007,164000,144382850,5640,5640,5640,5640,0
20241007,163900,144382850,5640,5640,5640,5640,0
20241007,163800,144382850,5640,5640,5640,5640,0
20241007,163700,144382850,5640,5640,5640,5640,0
20241007,163600,144382850,5640,5640,5640,5640,0
20241007,163500,144382850,5640,5640,5640,5640,0
20241007,163400,144382850,5640,5640,5640,5640,0
20241007,163300,144382850,5640,5640,5640,5640,0
20241007,163200,144382850,5640,5640,5640,5640,0
20241007,163100,144382850,5640,5640,5640,5640,680
20241007,163000,144382850,5640,5640,5640,5640,0
20241007,162900,144382850,5640,5640,5640,5640,0
20241007,162800,144382850,5640,5640,5640,5640,0
20241007,162700,144382850,5640,5640,5640,5640,0
20241007,162600,144382850,5640,5640,5640,5640,0
20241007,162500,144382850,5640,5640,5640,5640,0
20241007,162400,144382850,5640,5640,5640,5640,0
20241007,162300,144382850,5640,5640,5640,5640,0
20241007,162200,144382850,5640,5640,5640,5640,0
20241007,162100,144382850,5640,5640,5640,5640,0
20241007,162000,144382850,5640,5640,5640,5640,0
20241007,161900,144382850,5640,5640,5640,5640,0
20241007,161800,144382850,5640,5640,5640,5640,0
20241007,161700,144382850,5640,5640,5640,5640,0
20241007,161600,144382850,5640,5640,5640,5640,0
20241007,161500,144382850,5640,5640,5640,5640,0
20241007,161400,144382850,5640,5640,5640,5640,0
20241007,161300,144382850,5640,5640,5640,5640,0
20241007,161200,144382850,5640,5640,5640,5640,0
20241007,161100,144382850,5640,5640,5640,5640,0
20241007,161000,144382850,5640,5640,5640,5640,0
20241007,160900,144382850,5640,5640,5640,5640,0
20241007,160800,144382850,5640,5640,5640,5640,0
20241007,160700,144382850,5640,5640,5640,5640,0
20241007,160600,144382850,5640,5640,5640,5640,0
20241007,160500,144382850,5640,5640,5640,5640,0
20241007,160400,144382850,5640,5640,5640,5640,0
20241007,160300,144382850,5640,5640,5640,5640,0
20241007,160200,144382850,5640,5640,5640,5640,0
20241007,160100,144382850,5640,5640,5640,5640,680
20241007,160000,144382850,5640,5640,5640,5640,0
20241007,155900,144382850,5640,5640,5640,5640,0
20241007,155800,144382850,5640,5640,5640,5640,0
20241007,155700,144382850,5640,5640,5640,5640,0
20241007,155600,144382850,5640,5640,5640,5640,0
20241007,155500,144382850,5640,5640,5640,5640,0
20241007,155400,144382850,5640,5640,5640,5640,0
20241007,155300,144382850,5640,5640,5640,5640,0
20241007,155200,144382850,5640,5640,5640,5640,0
20241007,155100,144382850,5640,5640,5640,5640,0
20241007,155000,144382850,5640,5640,5640,5640,0
20241007,154900,144382850,5640,5640,5640,5640,0
20241007,154800,144382850,5640,5640,5640,5640,0
20241007,154700,144382850,5640,5640,5640,5640,0
20241007,154600,144382850,5640,5640,5640,5640,0
20241007,154500,144382850,5640,5640,5640,5640,0
20241007,154400,144382850,5640,5640,5640,5640,0
20241007,154300,144382850,5640,5640,5640,5640,0
20241007,154200,144382850,5640,5640,5640,5640,0
20241007,154100,144382850,5640,5640,5640,5640,0
20241007,154000,144382850,5640,5640,5640,5640,0
20241007,153900,144382850,5640,5640,5640,5640,0
20241007,153800,144382850,5640,5640,5640,5640,0
20241007,153700,144382850,5640,5640,5640,5640,0
20241007,153600,144382850,5640,5640,5640,5640,0
20241007,153500,144382850,5640,5640,5640,5640,0
20241007,153400,144382850,5640,5640,5640,5640,0
20241007,153300,144382850,5640,5640,5640,5640,0
20241007,153200,144382850,5640,5640,5640,5640,0
20241007,153100,144382850,5640,5640,5640,5640,680
20241007,153000,144382850,5640,5640,5640,5640,680
20241007,152900,140547650,5650,5650,5650,5650,0
20241007,152800,140547650,5650,5650,5650,5650,0
20241007,152700,140547650,5650,5650,5650,5650,0
20241007,152600,140547650,5650,5650,5650,5650,0
20241007,152500,140547650,5650,5650,5650,5650,0
20241007,152400,140547650,5650,5650,5650,5650,0
20241007,152300,140547650,5650,5650,5650,5650,0
20241007,152200,140547650,5650,5650,5650,5650,0
20241007,152100,140547650,5650,5650,5650,5650,0
20241007,152000,140547650,5650,5650,5650,5650,0
20241007,151900,140547650,5650,5650,5650,5650,2
20241007,151800,140536350,5690,5690,5690,5690,0
20241007,151700,140536350,5690,5690,5690,5690,0
20241007,151600,140536350,5690,5690,5690,5690,0
20241007,151500,140536350,5690,5690,5690,5690,0
20241007,151400,140536350,5690,5690,5690,5690,0
20241007,151300,140536350,5690,5690,5690,5690,0
20241007,151200,140536350,5690,5690,5690,5690,0
20241007,151100,140536350,5690,5690,5690,5690,0
20241007,151000,140536350,5690,5700,5700,5690,4
20241007,150900,140513580,5690,5690,5690,5690,65
20241007,150800,140143730,5690,5680,5690,5680,2
20241007,150700,140132360,5660,5660,5660,5660,0
20241007,150600,140132360,5660,5660,5660,5660,0
20241007,150500,140132360,5660,5660,5660,5660,0
20241007,150400,140132360,5660,5660,5660,5660,0
20241007,150300,140132360,5660,5660,5660,5660,0
20241007,150200,140132360,5660,5660,5660,5660,400
20241007,150100,137868360,5660,5660,5660,5660,0
20241007,150000,137868360,5660,5660,5660,5660,0
20241007,145900,137868360,5660,5660,5660,5660,0
20241007,145800,137868360,5660,5660,5660,5660,0
20241007,145700,137868360,5660,5660,5660,5660,0
20241007,145600,137868360,5660,5660,5660,5660,0
20241007,145500,137868360,5660,5660,5660,5660,100
20241007,145400,137302360,5670,5680,5680,5670,95
20241007,145300,136763510,5690,5690,5690,5690,0
20241007,145200,136763510,5690,5690,5690,5690,0
20241007,145100,136763510,5690,5690,5690,5690,0
20241007,145000,136763510,5690,5690,5690,5690,200
20241007,144900,135625510,5680,5680,5680,5680,0
20241007,144800,135625510,5680,5680,5680,5680,1
20241007,144700,135619830,5690,5690,5690,5690,381
20241007,144600,133451940,5680,5680,5680,5680,0
20241007,144500,133451940,5680,5680,5680,5680,0
20241007,144400,133451940,5680,5680,5680,5680,0
20241007,144300,133451940,5680,5680,5680,5680,0
20241007,144200,133451940,5680,5680,5680,5680,0
20241007,144100,133451940,5680,5680,5680,5680,0
20241007,144000,133451940,5680,5680,5680,5680,0
20241007,143900,133451940,5680,5680,5680,5680,0
20241007,143800,133451940,5680,5680,5680,5680,0
20241007,143700,133451940,5680,5680,5680,5680,0
20241007,143600,133451940,5680,5680,5680,5680,479
20241007,143500,130731220,5680,5680,5680,5680,500
20241007,143400,127891220,5670,5670,5670,5670,0
20241007,143300,127891220,5670,5670,5670,5670,0
20241007,143200,127891220,5670,5670,5670,5670,0
20241007,143100,127891220,5670,5670,5670,5670,0
20241007,143000,127891220,5670,5670,5670,5670,432
20241007,142900,125441780,5660,5660,5660,5660,0
20241007,142800,125441780,5660,5660,5660,5660,0
20241007,142700,125441780,5660,5660,5660,5660,0
20241007,142600,125441780,5660,5660,5660,5660,0
20241007,142500,125441780,5660,5660,5660,5660,0
20241007,142400,125441780,5660,5660,5660,5660,0
20241007,142300,125441780,5660,5660,5660,5660,5
20241007,142200,125413480,5670,5670,5670,5670,0
20241007,142100,125413480,5670,5670,5670,5670,0
20241007,142000,125413480,5670,5670,5670,5670,550
20241007,141900,122294980,5670,5670,5670,5670,200
20241007,141800,121160980,5680,5680,5680,5680,0
20241007,141700,121160980,5680,5680,5680,5680,0
20241007,141600,121160980,5680,5680,5680,5680,0
20241007,141500,121160980,5680,5680,5680,5680,1
20241007,141400,121155300,5680,5680,5680,5680,20
20241007,141300,121041700,5680,5680,5680,5680,0
20241007,141200,121041700,5680,5680,5680,5680,0
20241007,141100,121041700,5680,5680,5680,5680,0
20241007,141000,121041700,5680,5680,5680,5680,8
20241007,140900,120996260,5680,5680,5680,5680,0
20241007,140800,120996260,5680,5680,5680,5680,0
20241007,140700,120996260,5680,5680,5680,5680,0
20241007,140600,120996260,5680,5680,5680,5680,0
20241007,140500,120996260,5680,5680,5680,5680,0
20241007,140400,120996260,5680,5680,5680,5680,0
20241007,140300,120996260,5680,5670,5680,5670,1065
20241007,140200,114957700,5670,5670,5670,5670,0
20241007,140100,114957700,5670,5680,5680,5670,370
20241007,140000,112858360,5670,5680,5680,5670,200
20241007,135900,111722920,5690,5690,5690,5690,0
20241007,135800,111722920,5690,5690,5690,5690,0
20241007,135700,111722920,5690,5690,5690,5690,0
20241007,135600,111722920,5690,5690,5690,5690,0
20241007,135500,111722920,5690,5690,5690,5690,0
20241007,135400,111722920,5690,5690,5690,5690,0
20241007,135300,111722920,5690,5690,5690,5690,0
20241007,135200,111722920,5690,5690,5690,5690,0
20241007,135100,111722920,5690,5690,5690,5690,0
20241007,135000,111722920,5690,5690,5690,5690,50
20241007,134900,111438420,5690,5690,5690,5690,0
20241007,134800,111438420,5690,5690,5690,5690,0
20241007,134700,111438420,5690,5690,5690,5690,0
20241007,134600,111438420,5690,5690,5690,5690,0
20241007,134500,111438420,5690,5690,5690,5690,9
20241007,134400,111387210,5690,5690,5690,5690,0
20241007,134300,111387210,5690,5690,5690,5690,0
20241007,134200,111387210,5690,5690,5690,5690,0
20241007,134100,111387210,5690,5690,5690,5690,0
20241007,134000,111387210,5690,5690,5690,5690,0
20241007,133900,111387210,5690,5690,5690,5690,0
20241007,133800,111387210,5690,5690,5690,5690,0
20241007,133700,111387210,5690,5690,5690,5690,50
20241007,133600,111102710,5690,5670,5690,5670,24
20241007,133500,110966560,5670,5670,5670,5670,0
20241007,133400,110966560,5670,5670,5670,5670,6
20241007,133300,110932540,5660,5670,5670,5660,9
20241007,133200,110881560,5670,5670,5670,5670,0
20241007,133100,110881560,5670,5670,5670,5670,0
20241007,133000,110881560,5670,5670,5670,5670,485
20241007,132900,108131610,5660,5660,5660,5660,0
20241007,132800,108131610,5660,5660,5660,5660,0
20241007,132700,108131610,5660,5660,5660,5660,0
20241007,132600,108131610,5660,5660,5660,5660,0
20241007,132500,108131610,5660,5660,5660,5660,0
20241007,132400,108131610,5660,5660,5660,5660,0
20241007,132300,108131610,5660,5660,5660,5660,51
20241007,132200,107842950,5660,5660,5660,5660,0
20241007,132100,107842950,5660,5660,5660,5660,0
20241007,132000,107842950,5660,5660,5660,5660,30
20241007,131900,107673150,5650,5650,5650,5650,0
20241007,131800,107673150,5650,5650,5650,5650,0
20241007,131700,107673150,5650,5650,5650,5650,0
20241007,131600,107673150,5650,5650,5650,5650,0
20241007,131500,107673150,5650,5650,5650,5650,0
20241007,131400,107673150,5650,5650,5650,5650,0
20241007,131300,107673150,5650,5650,5650,5650,0
20241007,131200,107673150,5650,5650,5650,5650,0
20241007,131100,107673150,5650,5650,5650,5650,0
20241007,131000,107673150,5650,5650,5650,5650,0
20241007,130900,107673150,5650,5650,5650,5650,0
20241007,130800,107673150,5650,5650,5650,5650,0
20241007,130700,107673150,5650,5650,5650,5650,151
20241007,130600,106820000,5650,5650,5650,5650,0
20241007,130500,106820000,5650,5650,5650,5650,0
20241007,130400,106820000,5650,5650,5650,5650,0
20241007,130300,106820000,5650,5650,5650,5650,0
20241007,130200,106820000,5650,5650,5650,5650,0
20241007,130100,106820000,5650,5650,5650,5650,77
20241007,130000,106384950,5650,5650,5650,5650,0
20241007,125900,106384950,5650,5650,5650,5650,1
20241007,125800,106379300,5650,5650,5650,5650,0
20241007,125700,106379300,5650,5650,5650,5650,0
20241007,125600,106379300,5650,5650,5650,5650,0
20241007,125500,106379300,5650,5650,5650,5650,0
20241007,125400,106379300,5650,5650,5650,5650,0
20241007,125300,106379300,5650,5650,5650,5650,0
20241007,125200,106379300,5650,5650,5650,5650,0
20241007,125100,106379300,5650,5650,5650,5650,0
20241007,125000,106379300,5650,5650,5650,5650,13
20241007,124900,106305850,5670,5670,5670,5670,0
20241007,124800,106305850,5670,5670,5670,5670,0
20241007,124700,106305850,5670,5670,5670,5670,1
20241007,124600,106300180,5650,5650,5650,5650,0
20241007,124500,106300180,5650,5650,5650,5650,0
20241007,124400,106300180,5650,5650,5650,5650,0
20241007,124300,106300180,5650,5650,5650,5650,6
20241007,124200,106266280,5650,5650,5650,5650,0
20241007,124100,106266280,5650,5640,5650,5640,729
20241007,124000,102147720,5640,5640,5640,5640,1
20241007,123900,102142080,5630,5630,5630,5630,0
20241007,123800,102142080,5630,5640,5640,5630,20
20241007,123700,102029390,5650,5650,5650,5650,0
20241007,123600,102029390,5650,5650,5650,5650,0
20241007,123500,102029390,5650,5650,5650,5650,0
20241007,123400,102029390,5650,5650,5650,5650,0
20241007,123300,102029390,5650,5650,5650,5650,0
20241007,123200,102029390,5650,5650,5650,5650,0
20241007,123100,102029390,5650,5650,5650,5650,0
20241007,123000,102029390,5650,5650,5650,5650,0
20241007,122900,102029390,5650,5650,5650,5650,0
20241007,122800,102029390,5650,5650,5650,5650,0
20241007,122700,102029390,5650,5650,5650,5650,0
20241007,122600,102029390,5650,5650,5650,5650,0
20241007,122500,102029390,5650,5650,5650,5650,0
20241007,122400,102029390,5650,5650,5650,5650,0
20241007,122300,102029390,5650,5650,5650,5650,20
20241007,122200,101916390,5650,5650,5650,5650,0
20241007,122100,101916390,5650,5650,5650,5650,0
20241007,122000,101916390,5650,5650,5650,5650,0
20241007,121900,101916390,5650,5650,5650,5650,0
20241007,121800,101916390,5650,5650,5650,5650,0
20241007,121700,101916390,5650,5650,5650,5650,0
20241007,121600,101916390,5650,5650,5650,5650,3
20241007,121500,101899440,5650,5650,5650,5650,0
20241007,121400,101899440,5650,5640,5650,5640,101
20241007,121300,101329790,5640,5620,5640,5620,2315
20241007,121200,88316390,5650,5650,5650,5650,0
20241007,121100,88316390,5650,5640,5650,5640,3
20241007,121000,88299450,5650,5650,5650,5650,0
20241007,120900,88299450,5650,5650,5650,5650,4
20241007,120800,88276850,5620,5620,5620,5620,71
20241007,120700,87877830,5610,5610,5610,5610,0
20241007,120600,87877830,5610,5620,5620,5610,1480
20241007,120500,79560540,5660,5630,5660,5620,1543
20241007,120400,70880240,5660,5660,5660,5620,1977
20241007,120300,59729580,5680,5680,5680,5680,0
20241007,120200,59729580,5680,5680,5680,5680,0
20241007,120100,59729580,5680,5680,5680,5680,0
20241007,120000,59729580,5680,5680,5680,5680,0
20241007,115900,59729580,5680,5680,5680,5680,0
20241007,115800,59729580,5680,5680,5680,5680,0
20241007,115700,59729580,5680,5680,5680,5680,0
20241007,115600,59729580,5680,5680,5680,5680,0
20241007,115500,59729580,5680,5680,5680,5680,0
20241007,115400,59729580,5680,5680,5680,5680,0
20241007,115300,59729580,5680,5680,5680,5680,0
20241007,115200,59729580,5680,5680,5680,5680,0
20241007,115100,59729580,5680,5680,5680,5680,0
20241007,115000,59729580,5680,5680,5680,5680,0
20241007,114900,59729580,5680,5680,5680,5680,0
20241007,114800,59729580,5680,5680,5680,5680,0
20241007,114700,59729580,5680,5680,5680,5680,0
20241007,114600,59729580,5680,5680,5680,5680,0
20241007,114500,59729580,5680,5680,5680,5680,1
20241007,114400,59723900,5670,5670,5670,5670,0
20241007,114300,59723900,5670,5680,5680,5670,37
20241007,114200,59514090,5680,5680,5680,5680,30
20241007,114100,59343690,5680,5680,5680,5680,50
20241007,114000,59059690,5680,5680,5680,5680,25
20241007,113900,58917690,5680,5680,5680,5680,0
20241007,113800,58917690,5680,5680,5680,5680,0
20241007,113700,58917690,5680,5670,5680,5670,29
20241007,113600,58753220,5670,5670,5670,5670,5
20241007,113500,58724870,5670,5670,5670,5670,0
20241007,113400,58724870,5670,5670,5670,5670,0
20241007,113300,58724870,5670,5670,5670,5670,0
20241007,113200,58724870,5670,5670,5670,5670,0
20241007,113100,58724870,5670,5670,5670,5670,0
20241007,113000,58724870,5670,5670,5670,5670,0
20241007,112900,58724870,5670,5670,5670,5670,0
20241007,112800,58724870,5670,5670,5670,5670,0
20241007,112700,58724870,5670,5670,5670,5670,2
20241007,112600,58713530,5650,5660,5660,5650,2
20241007,112500,58702220,5670,5670,5670,5670,1
20241007,112400,58696550,5680,5680,5680,5680,0
20241007,112300,58696550,5680,5680,5680,5680,0
20241007,112200,58696550,5680,5680,5680,5680,0
20241007,112100,58696550,5680,5680,5680,5680,0
20241007,112000,58696550,5680,5680,5680,5680,0
20241007,111900,58696550,5680,5680,5680,5680,0
20241007,111800,58696550,5680,5680,5680,5680,0
20241007,111700,58696550,5680,5680,5680,5680,2
20241007,111600,58685190,5650,5650,5650,5650,506
20241007,111500,55826290,5690,5690,5690,5690,0
20241007,111400,55826290,5690,5690,5690,5690,0
20241007,111300,55826290,5690,5690,5690,5690,0
20241007,111200,55826290,5690,5690,5690,5690,0
20241007,111100,55826290,5690,5690,5690,5690,0
20241007,111000,55826290,5690,5690,5690,5690,0
20241007,110900,55826290,5690,5650,5690,5650,24
20241007,110800,55690540,5690,5690,5690,5690,0
20241007,110700,55690540,5690,5690,5690,5690,0
20241007,110600,55690540,5690,5690,5690,5690,0
20241007,110500,55690540,5690,5690,5690,5690,0
20241007,110400,55690540,5690,5690,5690,5690,0
20241007,110300,55690540,5690,5690,5690,5690,0
20241007,110200,55690540,5690,5690,5690,5690,0
20241007,110100,55690540,5690,5690,5690,5690,0
20241007,110000,55690540,5690,5690,5690,5690,1
20241007,105900,55684850,5700,5700,5700,5700,0
20241007,105800,55684850,5700,5700,5700,5700,0
20241007,105700,55684850,5700,5700,5700,5700,0
20241007,105600,55684850,5700,5700,5700,5700,0
20241007,105500,55684850,5700,5700,5700,5700,0
20241007,105400,55684850,5700,5660,5700,5660,510
20241007,105300,52796130,5660,5660,5660,5660,4
20241007,105200,52773490,5650,5650,5650,5650,0
20241007,105100,52773490,5650,5650,5650,5650,18
20241007,105000,52671790,5660,5660,5660,5660,100
20241007,104900,52105790,5660,5660,5660,5660,55
20241007,104800,51794490,5660,5660,5660,5660,5
20241007,104700,51766190,5630,5630,5630,5630,0
20241007,104600,51766190,5630,5630,5630,5630,0
20241007,104500,51766190,5630,5630,5630,5630,0
20241007,104400,51766190,5630,5630,5630,5630,0
20241007,104300,51766190,5630,5630,5630,5630,0
20241007,104200,51766190,5630,5630,5630,5630,0
20241007,104100,51766190,5630,5630,5630,5630,0
20241007,104000,51766190,5630,5630,5630,5630,2
20241007,103900,51754930,5670,5670,5670,5670,0
20241007,103800,51754930,5670,5670,5670,5670,0
20241007,103700,51754930,5670,5670,5670,5670,0
20241007,103600,51754930,5670,5670,5670,5670,0
20241007,103500,51754930,5670,5670,5670,5670,0
20241007,103400,51754930,5670,5670,5670,5670,0
20241007,103300,51754930,5670,5670,5670,5670,0
20241007,103200,51754930,5670,5670,5670,5670,0
20241007,103100,51754930,5670,5670,5670,5670,0
20241007,103000,51754930,5670,5670,5670,5670,0
20241007,102900,51754930,5670,5670,5670,5670,2
20241007,102800,51743590,5630,5630,5630,5630,0
20241007,102700,51743590,5630,5630,5630,5630,0
20241007,102600,51743590,5630,5640,5640,5630,200
20241007,102500,50617330,5660,5660,5660,5660,0
20241007,102400,50617330,5660,5660,5660,5660,0
20241007,102300,50617330,5660,5660,5660,5660,0
20241007,102200,50617330,5660,5660,5660,5660,0
20241007,102100,50617330,5660,5660,5660,5660,0
20241007,102000,50617330,5660,5660,5660,5660,0
20241007,101900,50617330,5660,5660,5660,5660,1
20241007,101800,50611670,5670,5670,5670,5670,0
20241007,101700,50611670,5670,5670,5670,5670,0
20241007,101600,50611670,5670,5670,5670,5670,4
20241007,101500,50588990,5670,5670,5670,5670,0
20241007,101400,50588990,5670,5670,5670,5670,0
20241007,101300,50588990,5670,5670,5670,5670,0
20241007,101200,50588990,5670,5670,5670,5630,3204
20241007,101100,32499340,5710,5710,5710,5710,0
20241007,101000,32499340,5710,5710,5710,5710,1
20241007,100900,32493630,5690,5690,5690,5690,280
20241007,100800,30900430,5710,5710,5710,5710,0
20241007,100700,30900430,5710,5710,5710,5710,6
20241007,100600,30866170,5710,5710,5710,5710,100
20241007,100500,30295170,5710,5710,5710,5710,2
20241007,100400,30283750,5700,5700,5700,5700,0
20241007,100300,30283750,5700,5700,5700,5700,2
20241007,100200,30272350,5690,5690,5690,5690,0
20241007,100100,30272350,5690,5690,5690,5690,0
20241007,100000,30272350,5690,5690,5690,5690,1
20241007,095900,30266660,5710,5710,5710,5710,0
20241007,095800,30266660,5710,5710,5710,5690,429
20241007,095700,27820870,5760,5710,5760,5710,3
20241007,095600,27803640,5700,5700,5700,5700,0
20241007,095500,27803640,5700,5700,5700,5700,18
20241007,095400,27701040,5700,5700,5700,5700,17
20241007,095300,27604140,5790,5780,5790,5780,175
20241007,095200,26590910,5780,5760,5780,5760,2
20241007,095100,26579370,5790,5730,5790,5730,141
20241007,095000,25764180,5670,5670,5670,5670,0
20241007,094900,25764180,5670,5670,5670,5670,0
20241007,094800,25764180,5670,5670,5670,5670,0
20241007,094700,25764180,5670,5700,5800,5670,606
20241007,094600,22266070,5700,5680,5700,5680,86
20241007,094500,21777510,5670,5670,5670,5670,204
20241007,094400,20620830,5660,5660,5660,5660,0
20241007,094300,20620830,5660,5660,5660,5660,0
20241007,094200,20620830,5660,5660,5660,5660,0
20241007,094100,20620830,5660,5660,5660,5660,0
20241007,094000,20620830,5660,5660,5660,5660,0
20241007,093900,20620830,5660,5660,5660,5660,0
20241007,093800,20620830,5660,5660,5660,5660,1
20241007,093700,20615170,5660,5660,5660,5660,2
20241007,093600,20603850,5670,5670,5670,5670,2
20241007,093500,20592510,5670,5670,5670,5670,1
20241007,093400,20586840,5640,5640,5640,5640,0
20241007,093300,20586840,5640,5640,5640,5640,0
20241007,093200,20586840,5640,5640,5640,5640,0
20241007,093100,20586840,5640,5640,5640,5640,0
20241007,093000,20586840,5640,5640,5640,5640,0
20241007,092900,20586840,5640,5640,5640,5640,0
20241007,092800,20586840,5640,5640,5640,5640,705
20241007,092700,16610640,5640,5660,5660,5640,1824
20241007,092600,6323240,5660,5660,5660,5660,0
20241007,092500,6323240,5660,5660,5660,5660,49
20241007,092400,6045900,5670,5670,5670,5670,0
20241007,092300,6045900,5670,5670,5670,5670,0
20241007,092200,6045900,5670,5670,5670,5670,10
20241007,092100,5989200,5670,5670,5670,5670,0
20241007,092000,5989200,5670,5670,5670,5670,0
20241007,091900,5989200,5670,5670,5670,5670,0
20241007,091800,5989200,5670,5670,5670,5670,0
20241007,091700,5989200,5670,5670,5670,5670,0
20241007,091600,5989200,5670,5660,5670,5660,50
20241007,091500,5705800,5630,5630,5630,5630,50
20241007,091400,5424300,5630,5630,5630,5630,0
20241007,091300,5424300,5630,5630,5630,5630,0
20241007,091200,5424300,5630,5630,5630,5630,0
20241007,091100,5424300,5630,5630,5630,5630,0
20241007,091000,5424300,5630,5630,5630,5630,0
20241007,090900,5424300,5630,5630,5630,5630,0
20241007,090800,5424300,5630,5630,5630,5630,56
20241007,090700,5109020,5630,5630,5630,5630,0
20241007,090600,5109020,5630,5630,5630,5630,51
20241007,090500,4821890,5640,5640,5640,5640,51
20241007,090400,4534250,5650,5650,5650,5650,0
20241007,090300,4534250,5650,5650,5650,5650,0
20241007,090200,4534250,5650,5650,5650,5650,500
20241007,090100,1709250,5690,5690,5690,5690,5
20241007,090000,1680800,5690,5620,5690,5620,299