KissMeData/039010/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192900,118503750,5940,5940,5940,5940,512
20241007,192800,118503750,5940,5940,5940,5940,0
20241007,192700,118503750,5940,5940,5940,5940,0
20241007,192600,118503750,5940,5940,5940,5940,0
20241007,192500,118503750,5940,5940,5940,5940,0
20241007,192400,118503750,5940,5940,5940,5940,0
20241007,192300,118503750,5940,5940,5940,5940,0
20241007,192200,118503750,5940,5940,5940,5940,0
20241007,192100,118503750,5940,5940,5940,5940,0
20241007,192000,118503750,5940,5940,5940,5940,0
20241007,191900,118503750,5940,5940,5940,5940,0
20241007,191800,118503750,5940,5940,5940,5940,0
20241007,191700,118503750,5940,5940,5940,5940,0
20241007,191600,118503750,5940,5940,5940,5940,0
20241007,191500,118503750,5940,5940,5940,5940,0
20241007,191400,118503750,5940,5940,5940,5940,0
20241007,191300,118503750,5940,5940,5940,5940,0
20241007,191200,118503750,5940,5940,5940,5940,0
20241007,191100,118503750,5940,5940,5940,5940,0
20241007,191000,118503750,5940,5940,5940,5940,0
20241007,190900,118503750,5940,5940,5940,5940,0
20241007,190800,118503750,5940,5940,5940,5940,0
20241007,190700,118503750,5940,5940,5940,5940,0
20241007,190600,118503750,5940,5940,5940,5940,0
20241007,190500,118503750,5940,5940,5940,5940,0
20241007,190400,118503750,5940,5940,5940,5940,0
20241007,190300,118503750,5940,5940,5940,5940,0
20241007,190200,118503750,5940,5940,5940,5940,0
20241007,190100,118503750,5940,5940,5940,5940,0
20241007,190000,118503750,5940,5940,5940,5940,0
20241007,185900,118503750,5940,5940,5940,5940,512
20241007,185800,118503750,5940,5940,5940,5940,0
20241007,185700,118503750,5940,5940,5940,5940,0
20241007,185600,118503750,5940,5940,5940,5940,0
20241007,185500,118503750,5940,5940,5940,5940,0
20241007,185400,118503750,5940,5940,5940,5940,0
20241007,185300,118503750,5940,5940,5940,5940,0
20241007,185200,118503750,5940,5940,5940,5940,0
20241007,185100,118503750,5940,5940,5940,5940,0
20241007,185000,118503750,5940,5940,5940,5940,0
20241007,184900,118503750,5940,5940,5940,5940,0
20241007,184800,118503750,5940,5940,5940,5940,0
20241007,184700,118503750,5940,5940,5940,5940,0
20241007,184600,118503750,5940,5940,5940,5940,0
20241007,184500,118503750,5940,5940,5940,5940,0
20241007,184400,118503750,5940,5940,5940,5940,0
20241007,184300,118503750,5940,5940,5940,5940,0
20241007,184200,118503750,5940,5940,5940,5940,0
20241007,184100,118503750,5940,5940,5940,5940,0
20241007,184000,118503750,5940,5940,5940,5940,0
20241007,183900,118503750,5940,5940,5940,5940,0
20241007,183800,118503750,5940,5940,5940,5940,0
20241007,183700,118503750,5940,5940,5940,5940,0
20241007,183600,118503750,5940,5940,5940,5940,0
20241007,183500,118503750,5940,5940,5940,5940,0
20241007,183400,118503750,5940,5940,5940,5940,0
20241007,183300,118503750,5940,5940,5940,5940,0
20241007,183200,118503750,5940,5940,5940,5940,0
20241007,183100,118503750,5940,5940,5940,5940,0
20241007,183000,118503750,5940,5940,5940,5940,0
20241007,182900,118503750,5940,5940,5940,5940,512
20241007,182800,118503750,5940,5940,5940,5940,0
20241007,182700,118503750,5940,5940,5940,5940,0
20241007,182600,118503750,5940,5940,5940,5940,0
20241007,182500,118503750,5940,5940,5940,5940,0
20241007,182400,118503750,5940,5940,5940,5940,0
20241007,182300,118503750,5940,5940,5940,5940,0
20241007,182200,118503750,5940,5940,5940,5940,0
20241007,182100,118503750,5940,5940,5940,5940,0
20241007,182000,118503750,5940,5940,5940,5940,0
20241007,181900,118503750,5940,5940,5940,5940,0
20241007,181800,118503750,5940,5940,5940,5940,0
20241007,181700,118503750,5940,5940,5940,5940,0
20241007,181600,118503750,5940,5940,5940,5940,0
20241007,181500,118503750,5940,5940,5940,5940,0
20241007,181400,118503750,5940,5940,5940,5940,0
20241007,181300,118503750,5940,5940,5940,5940,0
20241007,181200,118503750,5940,5940,5940,5940,0
20241007,181100,118503750,5940,5940,5940,5940,0
20241007,181000,118503750,5940,5940,5940,5940,0
20241007,180900,118503750,5940,5940,5940,5940,0
20241007,180800,118503750,5940,5940,5940,5940,0
20241007,180700,118503750,5940,5940,5940,5940,0
20241007,180600,118503750,5940,5940,5940,5940,0
20241007,180500,118503750,5940,5940,5940,5940,0
20241007,180400,118503750,5940,5940,5940,5940,0
20241007,180300,118503750,5940,5940,5940,5940,0
20241007,180200,118503750,5940,5940,5940,5940,0
20241007,180100,118503750,5940,5940,5940,5940,0
20241007,180000,118503750,5940,5940,5940,5940,0
20241007,175900,118503750,5940,5940,5940,5940,512
20241007,175800,118503750,5940,5940,5940,5940,0
20241007,175700,118503750,5940,5940,5940,5940,0
20241007,175600,118503750,5940,5940,5940,5940,0
20241007,175500,118503750,5940,5940,5940,5940,0
20241007,175400,118503750,5940,5940,5940,5940,0
20241007,175300,118503750,5940,5940,5940,5940,0
20241007,175200,118503750,5940,5940,5940,5940,0
20241007,175100,118503750,5940,5940,5940,5940,0
20241007,175000,118503750,5940,5940,5940,5940,0
20241007,174900,118503750,5940,5940,5940,5940,0
20241007,174800,118503750,5940,5940,5940,5940,0
20241007,174700,118503750,5940,5940,5940,5940,0
20241007,174600,118503750,5940,5940,5940,5940,0
20241007,174500,118503750,5940,5940,5940,5940,0
20241007,174400,118503750,5940,5940,5940,5940,0
20241007,174300,118503750,5940,5940,5940,5940,0
20241007,174200,118503750,5940,5940,5940,5940,0
20241007,174100,118503750,5940,5940,5940,5940,0
20241007,174000,118503750,5940,5940,5940,5940,0
20241007,173900,118503750,5940,5940,5940,5940,0
20241007,173800,118503750,5940,5940,5940,5940,0
20241007,173700,118503750,5940,5940,5940,5940,0
20241007,173600,118503750,5940,5940,5940,5940,0
20241007,173500,118503750,5940,5940,5940,5940,0
20241007,173400,118503750,5940,5940,5940,5940,0
20241007,173300,118503750,5940,5940,5940,5940,0
20241007,173200,118503750,5940,5940,5940,5940,0
20241007,173100,118503750,5940,5940,5940,5940,0
20241007,173000,118503750,5940,5940,5940,5940,0
20241007,172900,118503750,5940,5940,5940,5940,512
20241007,172800,118503750,5940,5940,5940,5940,0
20241007,172700,118503750,5940,5940,5940,5940,0
20241007,172600,118503750,5940,5940,5940,5940,0
20241007,172500,118503750,5940,5940,5940,5940,0
20241007,172400,118503750,5940,5940,5940,5940,0
20241007,172300,118503750,5940,5940,5940,5940,0
20241007,172200,118503750,5940,5940,5940,5940,0
20241007,172100,118503750,5940,5940,5940,5940,0
20241007,172000,118503750,5940,5940,5940,5940,0
20241007,171900,118503750,5940,5940,5940,5940,0
20241007,171800,118503750,5940,5940,5940,5940,0
20241007,171700,118503750,5940,5940,5940,5940,0
20241007,171600,118503750,5940,5940,5940,5940,0
20241007,171500,118503750,5940,5940,5940,5940,0
20241007,171400,118503750,5940,5940,5940,5940,0
20241007,171300,118503750,5940,5940,5940,5940,0
20241007,171200,118503750,5940,5940,5940,5940,0
20241007,171100,118503750,5940,5940,5940,5940,0
20241007,171000,118503750,5940,5940,5940,5940,0
20241007,170900,118503750,5940,5940,5940,5940,0
20241007,170800,118503750,5940,5940,5940,5940,0
20241007,170700,118503750,5940,5940,5940,5940,0
20241007,170600,118503750,5940,5940,5940,5940,0
20241007,170500,118503750,5940,5940,5940,5940,0
20241007,170400,118503750,5940,5940,5940,5940,0
20241007,170300,118503750,5940,5940,5940,5940,0
20241007,170200,118503750,5940,5940,5940,5940,0
20241007,170100,118503750,5940,5940,5940,5940,0
20241007,170000,118503750,5940,5940,5940,5940,0
20241007,165900,118503750,5940,5940,5940,5940,512
20241007,165800,118503750,5940,5940,5940,5940,0
20241007,165700,118503750,5940,5940,5940,5940,0
20241007,165600,118503750,5940,5940,5940,5940,0
20241007,165500,118503750,5940,5940,5940,5940,0
20241007,165400,118503750,5940,5940,5940,5940,0
20241007,165300,118503750,5940,5940,5940,5940,0
20241007,165200,118503750,5940,5940,5940,5940,0
20241007,165100,118503750,5940,5940,5940,5940,0
20241007,165000,118503750,5940,5940,5940,5940,0
20241007,164900,118503750,5940,5940,5940,5940,0
20241007,164800,118503750,5940,5940,5940,5940,0
20241007,164700,118503750,5940,5940,5940,5940,0
20241007,164600,118503750,5940,5940,5940,5940,0
20241007,164500,118503750,5940,5940,5940,5940,0
20241007,164400,118503750,5940,5940,5940,5940,0
20241007,164300,118503750,5940,5940,5940,5940,0
20241007,164200,118503750,5940,5940,5940,5940,0
20241007,164100,118503750,5940,5940,5940,5940,0
20241007,164000,118503750,5940,5940,5940,5940,0
20241007,163900,118503750,5940,5940,5940,5940,0
20241007,163800,118503750,5940,5940,5940,5940,0
20241007,163700,118503750,5940,5940,5940,5940,0
20241007,163600,118503750,5940,5940,5940,5940,0
20241007,163500,118503750,5940,5940,5940,5940,0
20241007,163400,118503750,5940,5940,5940,5940,0
20241007,163300,118503750,5940,5940,5940,5940,0
20241007,163200,118503750,5940,5940,5940,5940,0
20241007,163100,118503750,5940,5940,5940,5940,0
20241007,163000,118503750,5940,5940,5940,5940,0
20241007,162900,118503750,5940,5940,5940,5940,512
20241007,162800,118503750,5940,5940,5940,5940,0
20241007,162700,118503750,5940,5940,5940,5940,0
20241007,162600,118503750,5940,5940,5940,5940,0
20241007,162500,118503750,5940,5940,5940,5940,0
20241007,162400,118503750,5940,5940,5940,5940,0
20241007,162300,118503750,5940,5940,5940,5940,0
20241007,162200,118503750,5940,5940,5940,5940,0
20241007,162100,118503750,5940,5940,5940,5940,0
20241007,162000,118503750,5940,5940,5940,5940,0
20241007,161900,118503750,5940,5940,5940,5940,0
20241007,161800,118503750,5940,5940,5940,5940,0
20241007,161700,118503750,5940,5940,5940,5940,0
20241007,161600,118503750,5940,5940,5940,5940,0
20241007,161500,118503750,5940,5940,5940,5940,0
20241007,161400,118503750,5940,5940,5940,5940,0
20241007,161300,118503750,5940,5940,5940,5940,0
20241007,161200,118503750,5940,5940,5940,5940,0
20241007,161100,118503750,5940,5940,5940,5940,0
20241007,161000,118503750,5940,5940,5940,5940,0
20241007,160900,118503750,5940,5940,5940,5940,0
20241007,160800,118503750,5940,5940,5940,5940,0
20241007,160700,118503750,5940,5940,5940,5940,0
20241007,160600,118503750,5940,5940,5940,5940,0
20241007,160500,118503750,5940,5940,5940,5940,0
20241007,160400,118503750,5940,5940,5940,5940,0
20241007,160300,118503750,5940,5940,5940,5940,0
20241007,160200,118503750,5940,5940,5940,5940,0
20241007,160100,118503750,5940,5940,5940,5940,0
20241007,160000,118503750,5940,5940,5940,5940,0
20241007,155900,118503750,5940,5940,5940,5940,512
20241007,155800,118503750,5940,5940,5940,5940,0
20241007,155700,118503750,5940,5940,5940,5940,0
20241007,155600,118503750,5940,5940,5940,5940,0
20241007,155500,118503750,5940,5940,5940,5940,0
20241007,155400,118503750,5940,5940,5940,5940,0
20241007,155300,118503750,5940,5940,5940,5940,0
20241007,155200,118503750,5940,5940,5940,5940,0
20241007,155100,118503750,5940,5940,5940,5940,0
20241007,155000,118503750,5940,5940,5940,5940,0
20241007,154900,118503750,5940,5940,5940,5940,0
20241007,154800,118503750,5940,5940,5940,5940,0
20241007,154700,118503750,5940,5940,5940,5940,0
20241007,154600,118503750,5940,5940,5940,5940,0
20241007,154500,118503750,5940,5940,5940,5940,0
20241007,154400,118503750,5940,5940,5940,5940,0
20241007,154300,118503750,5940,5940,5940,5940,0
20241007,154200,118503750,5940,5940,5940,5940,0
20241007,154100,118503750,5940,5940,5940,5940,0
20241007,154000,118503750,5940,5940,5940,5940,0
20241007,153900,118503750,5940,5940,5940,5940,0
20241007,153800,118503750,5940,5940,5940,5940,0
20241007,153700,118503750,5940,5940,5940,5940,0
20241007,153600,118503750,5940,5940,5940,5940,0
20241007,153500,118503750,5940,5940,5940,5940,0
20241007,153400,118503750,5940,5940,5940,5940,0
20241007,153300,118503750,5940,5940,5940,5940,0
20241007,153200,118503750,5940,5940,5940,5940,0
20241007,153100,118503750,5940,5940,5940,5940,0
20241007,153000,118503750,5940,5940,5940,5940,512
20241007,152900,115462470,5920,5920,5920,5920,0
20241007,152800,115462470,5920,5920,5920,5920,0
20241007,152700,115462470,5920,5920,5920,5920,0
20241007,152600,115462470,5920,5920,5920,5920,0
20241007,152500,115462470,5920,5920,5920,5920,0
20241007,152400,115462470,5920,5920,5920,5920,0
20241007,152300,115462470,5920,5920,5920,5920,0
20241007,152200,115462470,5920,5920,5920,5920,0
20241007,152100,115462470,5920,5920,5920,5920,0
20241007,152000,115462470,5920,5920,5920,5920,0
20241007,151900,115462470,5920,5920,5920,5920,0
20241007,151800,115462470,5920,5920,5920,5920,0
20241007,151700,115462470,5920,5920,5920,5920,0
20241007,151600,115462470,5920,5920,5920,5920,0
20241007,151500,115462470,5920,5920,5920,5920,35
20241007,151400,115255270,5920,5920,5920,5920,0
20241007,151300,115255270,5920,5920,5920,5920,1
20241007,151200,115249350,5940,5940,5940,5940,0
20241007,151100,115249350,5940,5940,5940,5940,0
20241007,151000,115249350,5940,5940,5940,5940,0
20241007,150900,115249350,5940,5940,5940,5940,0
20241007,150800,115249350,5940,5940,5940,5940,0
20241007,150700,115249350,5940,5940,5940,5940,0
20241007,150600,115249350,5940,5940,5940,5940,0
20241007,150500,115249350,5940,5940,5940,5940,0
20241007,150400,115249350,5940,5920,5940,5920,403
20241007,150300,112863530,5950,5950,5950,5950,0
20241007,150200,112863530,5950,5950,5950,5950,0
20241007,150100,112863530,5950,5950,5950,5950,0
20241007,150000,112863530,5950,5950,5950,5950,0
20241007,145900,112863530,5950,5950,5950,5950,0
20241007,145800,112863530,5950,5950,5950,5950,0
20241007,145700,112863530,5950,5950,5950,5950,0
20241007,145600,112863530,5950,5950,5950,5950,0
20241007,145500,112863530,5950,5950,5950,5950,0
20241007,145400,112863530,5950,5950,5950,5950,0
20241007,145300,112863530,5950,5950,5950,5950,0
20241007,145200,112863530,5950,5950,5950,5950,0
20241007,145100,112863530,5950,5950,5950,5950,0
20241007,145000,112863530,5950,5950,5950,5950,1
20241007,144900,112857580,5930,5930,5930,5930,0
20241007,144800,112857580,5930,5930,5930,5930,0
20241007,144700,112857580,5930,5930,5930,5930,0
20241007,144600,112857580,5930,5930,5930,5930,0
20241007,144500,112857580,5930,5930,5930,5930,0
20241007,144400,112857580,5930,5930,5930,5930,1
20241007,144300,112851650,5910,5910,5910,5910,0
20241007,144200,112851650,5910,5910,5910,5910,0
20241007,144100,112851650,5910,5910,5910,5910,0
20241007,144000,112851650,5910,5910,5910,5910,0
20241007,143900,112851650,5910,5910,5910,5910,1
20241007,143800,112845740,5930,5930,5930,5930,0
20241007,143700,112845740,5930,5930,5930,5930,0
20241007,143600,112845740,5930,5930,5930,5930,0
20241007,143500,112845740,5930,5930,5930,5930,0
20241007,143400,112845740,5930,5930,5930,5930,0
20241007,143300,112845740,5930,5930,5930,5930,0
20241007,143200,112845740,5930,5930,5930,5930,0
20241007,143100,112845740,5930,5930,5930,5930,0
20241007,143000,112845740,5930,5930,5930,5930,0
20241007,142900,112845740,5930,5930,5930,5930,0
20241007,142800,112845740,5930,5930,5930,5930,0
20241007,142700,112845740,5930,5940,5940,5930,154
20241007,142600,111931900,5940,5940,5940,5940,0
20241007,142500,111931900,5940,5940,5940,5940,0
20241007,142400,111931900,5940,5940,5940,5940,0
20241007,142300,111931900,5940,5940,5940,5940,0
20241007,142200,111931900,5940,5940,5940,5940,0
20241007,142100,111931900,5940,5940,5940,5940,0
20241007,142000,111931900,5940,5940,5940,5940,10
20241007,141900,111872500,5940,5940,5940,5940,0
20241007,141800,111872500,5940,5940,5940,5940,0
20241007,141700,111872500,5940,5940,5940,5940,0
20241007,141600,111872500,5940,5940,5940,5940,0
20241007,141500,111872500,5940,5940,5940,5940,0
20241007,141400,111872500,5940,5940,5940,5940,80
20241007,141300,111397300,5950,5950,5950,5950,0
20241007,141200,111397300,5950,5950,5950,5950,10
20241007,141100,111337800,5940,5940,5940,5940,0
20241007,141000,111337800,5940,5940,5940,5940,10
20241007,140900,111278400,5950,5950,5950,5950,0
20241007,140800,111278400,5950,5950,5950,5950,0
20241007,140700,111278400,5950,5950,5950,5950,66
20241007,140600,110885700,5940,5940,5940,5940,12
20241007,140500,110814420,5940,5940,5940,5940,2
20241007,140400,110802540,5950,5950,5950,5950,0
20241007,140300,110802540,5950,5950,5950,5950,0
20241007,140200,110802540,5950,5950,5950,5950,19
20241007,140100,110689490,5950,5950,5950,5950,1
20241007,140000,110683540,5940,5940,5940,5940,0
20241007,135900,110683540,5940,5940,5940,5940,94
20241007,135800,110125180,5940,5940,5940,5940,0
20241007,135700,110125180,5940,5940,5940,5940,0
20241007,135600,110125180,5940,5940,5940,5940,1
20241007,135500,110119240,5940,5940,5940,5940,0
20241007,135400,110119240,5940,5940,5940,5940,0
20241007,135300,110119240,5940,5940,5940,5940,0
20241007,135200,110119240,5940,5940,5940,5940,0
20241007,135100,110119240,5940,5940,5940,5940,0
20241007,135000,110119240,5940,5940,5940,5940,0
20241007,134900,110119240,5940,5940,5940,5940,5
20241007,134800,110089540,5950,5950,5950,5950,0
20241007,134700,110089540,5950,5950,5950,5950,0
20241007,134600,110089540,5950,5950,5950,5950,0
20241007,134500,110089540,5950,5950,5950,5950,0
20241007,134400,110089540,5950,5950,5950,5950,0
20241007,134300,110089540,5950,5950,5950,5950,0
20241007,134200,110089540,5950,5950,5950,5950,0
20241007,134100,110089540,5950,5950,5950,5950,0
20241007,134000,110089540,5950,5950,5950,5950,0
20241007,133900,110089540,5950,5930,5950,5930,27
20241007,133800,109929410,5950,5950,5950,5950,0
20241007,133700,109929410,5950,5950,5950,5950,0
20241007,133600,109929410,5950,5950,5950,5950,0
20241007,133500,109929410,5950,5950,5950,5950,0
20241007,133400,109929410,5950,5950,5950,5950,0
20241007,133300,109929410,5950,5950,5950,5950,0
20241007,133200,109929410,5950,5950,5950,5950,0
20241007,133100,109929410,5950,5950,5950,5950,0
20241007,133000,109929410,5950,5950,5950,5950,0
20241007,132900,109929410,5950,5950,5950,5950,0
20241007,132800,109929410,5950,5950,5950,5950,0
20241007,132700,109929410,5950,5950,5950,5950,0
20241007,132600,109929410,5950,5950,5950,5950,0
20241007,132500,109929410,5950,5950,5950,5950,0
20241007,132400,109929410,5950,5950,5950,5950,0
20241007,132300,109929410,5950,5950,5950,5950,0
20241007,132200,109929410,5950,5950,5950,5950,0
20241007,132100,109929410,5950,5950,5950,5950,0
20241007,132000,109929410,5950,5950,5950,5950,0
20241007,131900,109929410,5950,5910,5950,5910,38
20241007,131800,109704760,5950,5950,5950,5950,0
20241007,131700,109704760,5950,5940,5950,5940,7
20241007,131600,109663120,5910,5910,5910,5910,0
20241007,131500,109663120,5910,5910,5910,5910,0
20241007,131400,109663120,5910,5920,5920,5910,33
20241007,131300,109467770,5920,5920,5920,5920,0
20241007,131200,109467770,5920,5920,5920,5920,0
20241007,131100,109467770,5920,5920,5920,5920,0
20241007,131000,109467770,5920,5930,5930,5920,11
20241007,130900,109402560,5930,5930,5930,5930,0
20241007,130800,109402560,5930,5930,5930,5930,0
20241007,130700,109402560,5930,5930,5930,5930,0
20241007,130600,109402560,5930,5930,5930,5930,0
20241007,130500,109402560,5930,5930,5930,5930,0
20241007,130400,109402560,5930,5930,5930,5930,0
20241007,130300,109402560,5930,5930,5930,5930,0
20241007,130200,109402560,5930,5930,5930,5930,0
20241007,130100,109402560,5930,5930,5930,5930,0
20241007,130000,109402560,5930,5930,5930,5930,0
20241007,125900,109402560,5930,5930,5930,5930,0
20241007,125800,109402560,5930,5930,5930,5930,0
20241007,125700,109402560,5930,5930,5930,5930,0
20241007,125600,109402560,5930,5930,5930,5930,0
20241007,125500,109402560,5930,5930,5930,5930,0
20241007,125400,109402560,5930,5930,5930,5930,0
20241007,125300,109402560,5930,5930,5930,5930,0
20241007,125200,109402560,5930,5930,5930,5930,273
20241007,125100,107783670,5910,5910,5910,5910,0
20241007,125000,107783670,5910,5910,5910,5910,0
20241007,124900,107783670,5910,5910,5910,5910,0
20241007,124800,107783670,5910,5910,5910,5910,0
20241007,124700,107783670,5910,5910,5910,5910,5
20241007,124600,107754120,5930,5930,5930,5930,0
20241007,124500,107754120,5930,5930,5930,5930,0
20241007,124400,107754120,5930,5930,5930,5930,0
20241007,124300,107754120,5930,5930,5930,5930,0
20241007,124200,107754120,5930,5930,5930,5930,0
20241007,124100,107754120,5930,5930,5930,5930,0
20241007,124000,107754120,5930,5930,5930,5930,0
20241007,123900,107754120,5930,5930,5930,5930,0
20241007,123800,107754120,5930,5930,5930,5930,0
20241007,123700,107754120,5930,5930,5930,5930,0
20241007,123600,107754120,5930,5930,5930,5930,0
20241007,123500,107754120,5930,5930,5930,5930,0
20241007,123400,107754120,5930,5930,5930,5930,0
20241007,123300,107754120,5930,5930,5930,5930,0
20241007,123200,107754120,5930,5930,5930,5930,0
20241007,123100,107754120,5930,5930,5930,5930,0
20241007,123000,107754120,5930,5930,5930,5930,0
20241007,122900,107754120,5930,5930,5930,5930,0
20241007,122800,107754120,5930,5930,5930,5930,0
20241007,122700,107754120,5930,5930,5930,5930,0
20241007,122600,107754120,5930,5930,5930,5930,0
20241007,122500,107754120,5930,5930,5930,5930,0
20241007,122400,107754120,5930,5930,5930,5930,0
20241007,122300,107754120,5930,5930,5930,5930,0
20241007,122200,107754120,5930,5930,5930,5930,0
20241007,122100,107754120,5930,5930,5930,5930,0
20241007,122000,107754120,5930,5930,5930,5930,0
20241007,121900,107754120,5930,5930,5930,5930,0
20241007,121800,107754120,5930,5930,5930,5930,0
20241007,121700,107754120,5930,5930,5930,5930,0
20241007,121600,107754120,5930,5930,5930,5930,0
20241007,121500,107754120,5930,5930,5930,5930,0
20241007,121400,107754120,5930,5930,5930,5930,0
20241007,121300,107754120,5930,5930,5930,5930,0
20241007,121200,107754120,5930,5930,5930,5930,0
20241007,121100,107754120,5930,5930,5930,5930,0
20241007,121000,107754120,5930,5910,5930,5910,12
20241007,120900,107683180,5930,5930,5930,5930,0
20241007,120800,107683180,5930,5930,5930,5930,0
20241007,120700,107683180,5930,5930,5930,5930,0
20241007,120600,107683180,5930,5930,5930,5930,0
20241007,120500,107683180,5930,5930,5930,5930,0
20241007,120400,107683180,5930,5930,5930,5930,0
20241007,120300,107683180,5930,5930,5930,5930,0
20241007,120200,107683180,5930,5930,5930,5930,0
20241007,120100,107683180,5930,5930,5930,5930,0
20241007,120000,107683180,5930,5930,5930,5930,0
20241007,115900,107683180,5930,5930,5930,5930,0
20241007,115800,107683180,5930,5930,5930,5930,0
20241007,115700,107683180,5930,5930,5930,5930,0
20241007,115600,107683180,5930,5930,5930,5930,0
20241007,115500,107683180,5930,5930,5930,5930,0
20241007,115400,107683180,5930,5930,5930,5930,0
20241007,115300,107683180,5930,5930,5930,5930,0
20241007,115200,107683180,5930,5930,5930,5930,0
20241007,115100,107683180,5930,5930,5930,5930,0
20241007,115000,107683180,5930,5930,5930,5930,0
20241007,114900,107683180,5930,5930,5930,5930,0
20241007,114800,107683180,5930,5930,5930,5930,0
20241007,114700,107683180,5930,5930,5930,5930,0
20241007,114600,107683180,5930,5930,5930,5930,0
20241007,114500,107683180,5930,5930,5930,5930,0
20241007,114400,107683180,5930,5930,5930,5930,0
20241007,114300,107683180,5930,5930,5930,5930,0
20241007,114200,107683180,5930,5930,5930,5930,0
20241007,114100,107683180,5930,5930,5930,5930,0
20241007,114000,107683180,5930,5930,5930,5930,0
20241007,113900,107683180,5930,5930,5930,5930,0
20241007,113800,107683180,5930,5930,5930,5930,0
20241007,113700,107683180,5930,5930,5930,5930,0
20241007,113600,107683180,5930,5930,5930,5930,0
20241007,113500,107683180,5930,5930,5930,5930,37
20241007,113400,107463770,5930,5930,5930,5930,0
20241007,113300,107463770,5930,5930,5930,5930,0
20241007,113200,107463770,5930,5930,5930,5930,0
20241007,113100,107463770,5930,5930,5930,5930,0
20241007,113000,107463770,5930,5900,5930,5900,51
20241007,112900,107161400,5900,5900,5900,5900,0
20241007,112800,107161400,5900,5900,5900,5900,0
20241007,112700,107161400,5900,5900,5900,5900,0
20241007,112600,107161400,5900,5900,5900,5900,0
20241007,112500,107161400,5900,5900,5900,5900,1790
20241007,112400,96600400,5900,5900,5900,5900,0
20241007,112300,96600400,5900,5900,5900,5900,0
20241007,112200,96600400,5900,5900,5900,5900,0
20241007,112100,96600400,5900,5900,5900,5900,0
20241007,112000,96600400,5900,5900,5900,5900,0
20241007,111900,96600400,5900,5900,5900,5900,0
20241007,111800,96600400,5900,5900,5900,5900,0
20241007,111700,96600400,5900,5900,5900,5900,0
20241007,111600,96600400,5900,5900,5900,5900,0
20241007,111500,96600400,5900,5900,5900,5900,0
20241007,111400,96600400,5900,5900,5900,5900,0
20241007,111300,96600400,5900,5900,5900,5900,0
20241007,111200,96600400,5900,5900,5900,5900,0
20241007,111100,96600400,5900,5900,5900,5900,1
20241007,111000,96594500,5880,5880,5880,5880,11
20241007,110900,96529820,5910,5910,5910,5910,0
20241007,110800,96529820,5910,5910,5910,5910,0
20241007,110700,96529820,5910,5910,5910,5910,0
20241007,110600,96529820,5910,5910,5910,5910,0
20241007,110500,96529820,5910,5910,5910,5910,0
20241007,110400,96529820,5910,5910,5910,5910,0
20241007,110300,96529820,5910,5910,5910,5910,0
20241007,110200,96529820,5910,5910,5910,5910,0
20241007,110100,96529820,5910,5910,5910,5910,0
20241007,110000,96529820,5910,5910,5910,5910,0
20241007,105900,96529820,5910,5910,5910,5910,0
20241007,105800,96529820,5910,5910,5910,5910,1
20241007,105700,96523910,5880,5890,5890,5880,6500
20241007,105600,58303870,5920,5920,5920,5920,0
20241007,105500,58303870,5920,5920,5920,5920,0
20241007,105400,58303870,5920,5890,5920,5890,78
20241007,105300,57844390,5930,5930,5930,5930,118
20241007,105200,57144650,5930,5930,5930,5930,0
20241007,105100,57144650,5930,5930,5930,5930,0
20241007,105000,57144650,5930,5930,5930,5930,60
20241007,104900,56788850,5930,5930,5930,5930,0
20241007,104800,56788850,5930,5930,5930,5930,0
20241007,104700,56788850,5930,5930,5930,5930,0
20241007,104600,56788850,5930,5930,5930,5930,0
20241007,104500,56788850,5930,5930,5930,5930,0
20241007,104400,56788850,5930,5930,5930,5930,0
20241007,104300,56788850,5930,5930,5930,5930,0
20241007,104200,56788850,5930,5930,5930,5930,1
20241007,104100,56782920,5890,5910,5910,5890,7365
20241007,104000,13399440,5930,5930,5930,5930,0
20241007,103900,13399440,5930,5930,5930,5930,0
20241007,103800,13399440,5930,5930,5930,5930,0
20241007,103700,13399440,5930,5930,5930,5930,0
20241007,103600,13399440,5930,5930,5930,5930,0
20241007,103500,13399440,5930,5930,5930,5930,10
20241007,103400,13340140,5940,5940,5940,5940,0
20241007,103300,13340140,5940,5940,5940,5940,0
20241007,103200,13340140,5940,5940,5940,5940,0
20241007,103100,13340140,5940,5940,5940,5940,0
20241007,103000,13340140,5940,5940,5940,5940,0
20241007,102900,13340140,5940,5940,5940,5940,0
20241007,102800,13340140,5940,5940,5940,5940,0
20241007,102700,13340140,5940,5940,5940,5940,0
20241007,102600,13340140,5940,5940,5940,5940,0
20241007,102500,13340140,5940,5940,5940,5940,0
20241007,102400,13340140,5940,5940,5940,5940,0
20241007,102300,13340140,5940,5940,5940,5940,20
20241007,102200,13221340,5940,5940,5940,5940,0
20241007,102100,13221340,5940,5940,5940,5940,0
20241007,102000,13221340,5940,5940,5940,5940,0
20241007,101900,13221340,5940,5940,5940,5940,0
20241007,101800,13221340,5940,5940,5940,5940,0
20241007,101700,13221340,5940,5930,5940,5910,1401
20241007,101600,4937380,5950,5950,5950,5950,0
20241007,101500,4937380,5950,5950,5950,5950,0
20241007,101400,4937380,5950,5950,5950,5950,0
20241007,101300,4937380,5950,5950,5950,5950,0
20241007,101200,4937380,5950,5950,5950,5950,2
20241007,101100,4925480,5950,5950,5950,5950,0
20241007,101000,4925480,5950,5930,5950,5930,13
20241007,100900,4848360,5950,5950,5950,5950,0
20241007,100800,4848360,5950,5950,5950,5950,0
20241007,100700,4848360,5950,5950,5950,5950,0
20241007,100600,4848360,5950,5950,5950,5940,23
20241007,100500,4711720,5940,5940,5940,5940,0
20241007,100400,4711720,5940,5940,5940,5940,0
20241007,100300,4711720,5940,5940,5940,5940,100
20241007,100200,4117720,5950,5950,5950,5950,0
20241007,100100,4117720,5950,5950,5950,5950,0
20241007,100000,4117720,5950,5950,5950,5950,60
20241007,095900,3760720,5950,5950,5950,5950,0
20241007,095800,3760720,5950,5950,5950,5950,0
20241007,095700,3760720,5950,5950,5950,5950,0
20241007,095600,3760720,5950,5950,5950,5950,0
20241007,095500,3760720,5950,5950,5950,5950,0
20241007,095400,3760720,5950,5950,5950,5950,50
20241007,095300,3463220,5950,5950,5950,5950,0
20241007,095200,3463220,5950,5950,5950,5950,0
20241007,095100,3463220,5950,5950,5950,5950,0
20241007,095000,3463220,5950,5950,5950,5950,0
20241007,094900,3463220,5950,5950,5950,5950,0
20241007,094800,3463220,5950,5950,5950,5950,0
20241007,094700,3463220,5950,5950,5950,5950,2
20241007,094600,3451320,5950,5950,5950,5950,2
20241007,094500,3439420,5950,5950,5950,5950,0
20241007,094400,3439420,5950,5950,5950,5950,0
20241007,094300,3439420,5950,5950,5950,5950,0
20241007,094200,3439420,5950,5950,5950,5950,0
20241007,094100,3439420,5950,5950,5950,5950,0
20241007,094000,3439420,5950,5950,5950,5950,201
20241007,093900,2243470,5960,5960,5960,5960,0
20241007,093800,2243470,5960,5960,5960,5960,0
20241007,093700,2243470,5960,5960,5960,5960,20
20241007,093600,2124270,5960,5960,5960,5960,0
20241007,093500,2124270,5960,5960,5960,5960,0
20241007,093400,2124270,5960,5960,5960,5960,0
20241007,093300,2124270,5960,5960,5960,5960,0
20241007,093200,2124270,5960,5960,5960,5960,0
20241007,093100,2124270,5960,5960,5960,5960,0
20241007,093000,2124270,5960,5960,5960,5960,0
20241007,092900,2124270,5960,5960,5960,5960,0
20241007,092800,2124270,5960,5960,5960,5960,0
20241007,092700,2124270,5960,5960,5960,5960,0
20241007,092600,2124270,5960,5960,5960,5960,0
20241007,092500,2124270,5960,5960,5960,5960,0
20241007,092400,2124270,5960,5960,5960,5960,0
20241007,092300,2124270,5960,5960,5960,5960,0
20241007,092200,2124270,5960,5960,5960,5960,0
20241007,092100,2124270,5960,5960,5960,5960,33
20241007,092000,1927590,5960,5960,5960,5960,0
20241007,091900,1927590,5960,5960,5960,5960,1
20241007,091800,1921630,5920,5920,5920,5920,0
20241007,091700,1921630,5920,5920,5920,5920,0
20241007,091600,1921630,5920,5920,5920,5920,0
20241007,091500,1921630,5920,5920,5920,5920,0
20241007,091400,1921630,5920,5920,5920,5920,0
20241007,091300,1921630,5920,5920,5920,5920,0
20241007,091200,1921630,5920,5920,5920,5920,0
20241007,091100,1921630,5920,5920,5920,5920,0
20241007,091000,1921630,5920,5920,5920,5920,0
20241007,090900,1921630,5920,5920,5920,5920,0
20241007,090800,1921630,5920,5920,5920,5920,0
20241007,090700,1921630,5920,5960,5960,5920,122
20241007,090600,1199350,5950,5880,5950,5880,2
20241007,090500,1187520,5960,5960,5960,5960,25
20241007,090400,1038520,5970,5970,5970,5970,1
20241007,090300,1032550,5970,5980,5980,5970,2
20241007,090200,1020600,5980,5910,5980,5910,60
20241007,090100,665580,5890,5890,5890,5890,11
20241007,090000,600790,5890,5890,5900,5890,102