KissMeData/059100/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194800,32440875,4670,4670,4670,4670,203
20241007,194700,32440875,4670,4670,4670,4670,0
20241007,194600,32440875,4670,4670,4670,4670,0
20241007,194500,32440875,4670,4670,4670,4670,0
20241007,194400,32440875,4670,4670,4670,4670,0
20241007,194300,32440875,4670,4670,4670,4670,0
20241007,194200,32440875,4670,4670,4670,4670,0
20241007,194100,32440875,4670,4670,4670,4670,0
20241007,194000,32440875,4670,4670,4670,4670,0
20241007,193900,32440875,4670,4670,4670,4670,0
20241007,193800,32440875,4670,4670,4670,4670,0
20241007,193700,32440875,4670,4670,4670,4670,0
20241007,193600,32440875,4670,4670,4670,4670,0
20241007,193500,32440875,4670,4670,4670,4670,0
20241007,193400,32440875,4670,4670,4670,4670,0
20241007,193300,32440875,4670,4670,4670,4670,0
20241007,193200,32440875,4670,4670,4670,4670,0
20241007,193100,32440875,4670,4670,4670,4670,0
20241007,193000,32440875,4670,4670,4670,4670,0
20241007,192900,32440875,4670,4670,4670,4670,0
20241007,192800,32440875,4670,4670,4670,4670,0
20241007,192700,32440875,4670,4670,4670,4670,0
20241007,192600,32440875,4670,4670,4670,4670,0
20241007,192500,32440875,4670,4670,4670,4670,0
20241007,192400,32440875,4670,4670,4670,4670,0
20241007,192300,32440875,4670,4670,4670,4670,0
20241007,192200,32440875,4670,4670,4670,4670,0
20241007,192100,32440875,4670,4670,4670,4670,0
20241007,192000,32440875,4670,4670,4670,4670,0
20241007,191900,32440875,4670,4670,4670,4670,0
20241007,191800,32440875,4670,4670,4670,4670,203
20241007,191700,32440875,4670,4670,4670,4670,0
20241007,191600,32440875,4670,4670,4670,4670,0
20241007,191500,32440875,4670,4670,4670,4670,0
20241007,191400,32440875,4670,4670,4670,4670,0
20241007,191300,32440875,4670,4670,4670,4670,0
20241007,191200,32440875,4670,4670,4670,4670,0
20241007,191100,32440875,4670,4670,4670,4670,0
20241007,191000,32440875,4670,4670,4670,4670,0
20241007,190900,32440875,4670,4670,4670,4670,0
20241007,190800,32440875,4670,4670,4670,4670,0
20241007,190700,32440875,4670,4670,4670,4670,0
20241007,190600,32440875,4670,4670,4670,4670,0
20241007,190500,32440875,4670,4670,4670,4670,0
20241007,190400,32440875,4670,4670,4670,4670,0
20241007,190300,32440875,4670,4670,4670,4670,0
20241007,190200,32440875,4670,4670,4670,4670,0
20241007,190100,32440875,4670,4670,4670,4670,0
20241007,190000,32440875,4670,4670,4670,4670,0
20241007,185900,32440875,4670,4670,4670,4670,0
20241007,185800,32440875,4670,4670,4670,4670,0
20241007,185700,32440875,4670,4670,4670,4670,0
20241007,185600,32440875,4670,4670,4670,4670,0
20241007,185500,32440875,4670,4670,4670,4670,0
20241007,185400,32440875,4670,4670,4670,4670,0
20241007,185300,32440875,4670,4670,4670,4670,0
20241007,185200,32440875,4670,4670,4670,4670,0
20241007,185100,32440875,4670,4670,4670,4670,0
20241007,185000,32440875,4670,4670,4670,4670,0
20241007,184900,32440875,4670,4670,4670,4670,0
20241007,184800,32440875,4670,4670,4670,4670,203
20241007,184700,32440875,4670,4670,4670,4670,0
20241007,184600,32440875,4670,4670,4670,4670,0
20241007,184500,32440875,4670,4670,4670,4670,0
20241007,184400,32440875,4670,4670,4670,4670,0
20241007,184300,32440875,4670,4670,4670,4670,0
20241007,184200,32440875,4670,4670,4670,4670,0
20241007,184100,32440875,4670,4670,4670,4670,0
20241007,184000,32440875,4670,4670,4670,4670,0
20241007,183900,32440875,4670,4670,4670,4670,0
20241007,183800,32440875,4670,4670,4670,4670,0
20241007,183700,32440875,4670,4670,4670,4670,0
20241007,183600,32440875,4670,4670,4670,4670,0
20241007,183500,32440875,4670,4670,4670,4670,0
20241007,183400,32440875,4670,4670,4670,4670,0
20241007,183300,32440875,4670,4670,4670,4670,0
20241007,183200,32440875,4670,4670,4670,4670,0
20241007,183100,32440875,4670,4670,4670,4670,0
20241007,183000,32440875,4670,4670,4670,4670,0
20241007,182900,32440875,4670,4670,4670,4670,0
20241007,182800,32440875,4670,4670,4670,4670,0
20241007,182700,32440875,4670,4670,4670,4670,0
20241007,182600,32440875,4670,4670,4670,4670,0
20241007,182500,32440875,4670,4670,4670,4670,0
20241007,182400,32440875,4670,4670,4670,4670,0
20241007,182300,32440875,4670,4670,4670,4670,0
20241007,182200,32440875,4670,4670,4670,4670,0
20241007,182100,32440875,4670,4670,4670,4670,0
20241007,182000,32440875,4670,4670,4670,4670,0
20241007,181900,32440875,4670,4670,4670,4670,0
20241007,181800,32440875,4670,4670,4670,4670,203
20241007,181700,32440875,4670,4670,4670,4670,0
20241007,181600,32440875,4670,4670,4670,4670,0
20241007,181500,32440875,4670,4670,4670,4670,0
20241007,181400,32440875,4670,4670,4670,4670,0
20241007,181300,32440875,4670,4670,4670,4670,0
20241007,181200,32440875,4670,4670,4670,4670,0
20241007,181100,32440875,4670,4670,4670,4670,0
20241007,181000,32440875,4670,4670,4670,4670,0
20241007,180900,32440875,4670,4670,4670,4670,0
20241007,180800,32440875,4670,4670,4670,4670,0
20241007,180700,32440875,4670,4670,4670,4670,0
20241007,180600,32440875,4670,4670,4670,4670,0
20241007,180500,32440875,4670,4670,4670,4670,0
20241007,180400,32440875,4670,4670,4670,4670,0
20241007,180300,32440875,4670,4670,4670,4670,0
20241007,180200,32440875,4670,4670,4670,4670,0
20241007,180100,32440875,4670,4670,4670,4670,0
20241007,180000,32440875,4670,4670,4670,4670,0
20241007,175900,32440875,4670,4670,4670,4670,0
20241007,175800,32440875,4670,4670,4670,4670,0
20241007,175700,32440875,4670,4670,4670,4670,0
20241007,175600,32440875,4670,4670,4670,4670,0
20241007,175500,32440875,4670,4670,4670,4670,0
20241007,175400,32440875,4670,4670,4670,4670,0
20241007,175300,32440875,4670,4670,4670,4670,0
20241007,175200,32440875,4670,4670,4670,4670,0
20241007,175100,32440875,4670,4670,4670,4670,0
20241007,175000,32440875,4670,4670,4670,4670,0
20241007,174900,32440875,4670,4670,4670,4670,0
20241007,174800,32440875,4670,4670,4670,4670,203
20241007,174700,32440875,4670,4670,4670,4670,0
20241007,174600,32440875,4670,4670,4670,4670,0
20241007,174500,32440875,4670,4670,4670,4670,0
20241007,174400,32440875,4670,4670,4670,4670,0
20241007,174300,32440875,4670,4670,4670,4670,0
20241007,174200,32440875,4670,4670,4670,4670,0
20241007,174100,32440875,4670,4670,4670,4670,0
20241007,174000,32440875,4670,4670,4670,4670,0
20241007,173900,32440875,4670,4670,4670,4670,0
20241007,173800,32440875,4670,4670,4670,4670,0
20241007,173700,32440875,4670,4670,4670,4670,0
20241007,173600,32440875,4670,4670,4670,4670,0
20241007,173500,32440875,4670,4670,4670,4670,0
20241007,173400,32440875,4670,4670,4670,4670,0
20241007,173300,32440875,4670,4670,4670,4670,0
20241007,173200,32440875,4670,4670,4670,4670,0
20241007,173100,32440875,4670,4670,4670,4670,0
20241007,173000,32440875,4670,4670,4670,4670,0
20241007,172900,32440875,4670,4670,4670,4670,0
20241007,172800,32440875,4670,4670,4670,4670,0
20241007,172700,32440875,4670,4670,4670,4670,0
20241007,172600,32440875,4670,4670,4670,4670,0
20241007,172500,32440875,4670,4670,4670,4670,0
20241007,172400,32440875,4670,4670,4670,4670,0
20241007,172300,32440875,4670,4670,4670,4670,0
20241007,172200,32440875,4670,4670,4670,4670,0
20241007,172100,32440875,4670,4670,4670,4670,0
20241007,172000,32440875,4670,4670,4670,4670,0
20241007,171900,32440875,4670,4670,4670,4670,0
20241007,171800,32440875,4670,4670,4670,4670,203
20241007,171700,32440875,4670,4670,4670,4670,0
20241007,171600,32440875,4670,4670,4670,4670,0
20241007,171500,32440875,4670,4670,4670,4670,0
20241007,171400,32440875,4670,4670,4670,4670,0
20241007,171300,32440875,4670,4670,4670,4670,0
20241007,171200,32440875,4670,4670,4670,4670,0
20241007,171100,32440875,4670,4670,4670,4670,0
20241007,171000,32440875,4670,4670,4670,4670,0
20241007,170900,32440875,4670,4670,4670,4670,0
20241007,170800,32440875,4670,4670,4670,4670,0
20241007,170700,32440875,4670,4670,4670,4670,0
20241007,170600,32440875,4670,4670,4670,4670,0
20241007,170500,32440875,4670,4670,4670,4670,0
20241007,170400,32440875,4670,4670,4670,4670,0
20241007,170300,32440875,4670,4670,4670,4670,0
20241007,170200,32440875,4670,4670,4670,4670,0
20241007,170100,32440875,4670,4670,4670,4670,0
20241007,170000,32440875,4670,4670,4670,4670,0
20241007,165900,32440875,4670,4670,4670,4670,0
20241007,165800,32440875,4670,4670,4670,4670,0
20241007,165700,32440875,4670,4670,4670,4670,0
20241007,165600,32440875,4670,4670,4670,4670,0
20241007,165500,32440875,4670,4670,4670,4670,0
20241007,165400,32440875,4670,4670,4670,4670,0
20241007,165300,32440875,4670,4670,4670,4670,0
20241007,165200,32440875,4670,4670,4670,4670,0
20241007,165100,32440875,4670,4670,4670,4670,0
20241007,165000,32440875,4670,4670,4670,4670,0
20241007,164900,32440875,4670,4670,4670,4670,0
20241007,164800,32440875,4670,4670,4670,4670,203
20241007,164700,32440875,4670,4670,4670,4670,0
20241007,164600,32440875,4670,4670,4670,4670,0
20241007,164500,32440875,4670,4670,4670,4670,0
20241007,164400,32440875,4670,4670,4670,4670,0
20241007,164300,32440875,4670,4670,4670,4670,0
20241007,164200,32440875,4670,4670,4670,4670,0
20241007,164100,32440875,4670,4670,4670,4670,0
20241007,164000,32440875,4670,4670,4670,4670,0
20241007,163900,32440875,4670,4670,4670,4670,0
20241007,163800,32440875,4670,4670,4670,4670,0
20241007,163700,32440875,4670,4670,4670,4670,0
20241007,163600,32440875,4670,4670,4670,4670,0
20241007,163500,32440875,4670,4670,4670,4670,0
20241007,163400,32440875,4670,4670,4670,4670,0
20241007,163300,32440875,4670,4670,4670,4670,0
20241007,163200,32440875,4670,4670,4670,4670,0
20241007,163100,32440875,4670,4670,4670,4670,0
20241007,163000,32440875,4670,4670,4670,4670,0
20241007,162900,32440875,4670,4670,4670,4670,0
20241007,162800,32440875,4670,4670,4670,4670,0
20241007,162700,32440875,4670,4670,4670,4670,0
20241007,162600,32440875,4670,4670,4670,4670,0
20241007,162500,32440875,4670,4670,4670,4670,0
20241007,162400,32440875,4670,4670,4670,4670,0
20241007,162300,32440875,4670,4670,4670,4670,0
20241007,162200,32440875,4670,4670,4670,4670,0
20241007,162100,32440875,4670,4670,4670,4670,0
20241007,162000,32440875,4670,4670,4670,4670,0
20241007,161900,32440875,4670,4670,4670,4670,0
20241007,161800,32440875,4670,4670,4670,4670,203
20241007,161700,32440875,4670,4670,4670,4670,0
20241007,161600,32440875,4670,4670,4670,4670,0
20241007,161500,32440875,4670,4670,4670,4670,0
20241007,161400,32440875,4670,4670,4670,4670,0
20241007,161300,32440875,4670,4670,4670,4670,0
20241007,161200,32440875,4670,4670,4670,4670,0
20241007,161100,32440875,4670,4670,4670,4670,0
20241007,161000,32440875,4670,4670,4670,4670,0
20241007,160900,32440875,4670,4670,4670,4670,0
20241007,160800,32440875,4670,4670,4670,4670,0
20241007,160700,32440875,4670,4670,4670,4670,0
20241007,160600,32440875,4670,4670,4670,4670,0
20241007,160500,32440875,4670,4670,4670,4670,0
20241007,160400,32440875,4670,4670,4670,4670,0
20241007,160300,32440875,4670,4670,4670,4670,0
20241007,160200,32440875,4670,4670,4670,4670,0
20241007,160100,32440875,4670,4670,4670,4670,0
20241007,160000,32440875,4670,4670,4670,4670,0
20241007,155900,32440875,4670,4670,4670,4670,0
20241007,155800,32440875,4670,4670,4670,4670,0
20241007,155700,32440875,4670,4670,4670,4670,0
20241007,155600,32440875,4670,4670,4670,4670,0
20241007,155500,32440875,4670,4670,4670,4670,0
20241007,155400,32440875,4670,4670,4670,4670,0
20241007,155300,32440875,4670,4670,4670,4670,0
20241007,155200,32440875,4670,4670,4670,4670,0
20241007,155100,32440875,4670,4670,4670,4670,0
20241007,155000,32440875,4670,4670,4670,4670,0
20241007,154900,32440875,4670,4670,4670,4670,0
20241007,154800,32440875,4670,4670,4670,4670,203
20241007,154700,32440875,4670,4670,4670,4670,0
20241007,154600,32440875,4670,4670,4670,4670,0
20241007,154500,32440875,4670,4670,4670,4670,0
20241007,154400,32440875,4670,4670,4670,4670,0
20241007,154300,32440875,4670,4670,4670,4670,0
20241007,154200,32440875,4670,4670,4670,4670,0
20241007,154100,32440875,4670,4670,4670,4670,0
20241007,154000,32440875,4670,4670,4670,4670,0
20241007,153900,32440875,4670,4670,4670,4670,0
20241007,153800,32440875,4670,4670,4670,4670,0
20241007,153700,32440875,4670,4670,4670,4670,0
20241007,153600,32440875,4670,4670,4670,4670,0
20241007,153500,32440875,4670,4670,4670,4670,0
20241007,153400,32440875,4670,4670,4670,4670,0
20241007,153300,32440875,4670,4670,4670,4670,0
20241007,153200,32440875,4670,4670,4670,4670,0
20241007,153100,32440875,4670,4670,4670,4670,0
20241007,153000,32440875,4670,4670,4670,4670,203
20241007,152900,31492865,4665,4665,4665,4665,0
20241007,152800,31492865,4665,4665,4665,4665,0
20241007,152700,31492865,4665,4665,4665,4665,0
20241007,152600,31492865,4665,4665,4665,4665,0
20241007,152500,31492865,4665,4665,4665,4665,0
20241007,152400,31492865,4665,4665,4665,4665,0
20241007,152300,31492865,4665,4665,4665,4665,0
20241007,152200,31492865,4665,4665,4665,4665,0
20241007,152100,31492865,4665,4665,4665,4665,0
20241007,152000,31492865,4665,4665,4665,4665,0
20241007,151900,31492865,4665,4665,4665,4665,0
20241007,151800,31492865,4665,4665,4665,4665,0
20241007,151700,31492865,4665,4665,4665,4665,0
20241007,151600,31492865,4665,4665,4665,4665,0
20241007,151500,31492865,4665,4665,4665,4665,0
20241007,151400,31492865,4665,4665,4665,4665,100
20241007,151300,31026365,4720,4720,4720,4720,0
20241007,151200,31026365,4720,4720,4720,4720,0
20241007,151100,31026365,4720,4720,4720,4720,0
20241007,151000,31026365,4720,4720,4720,4720,0
20241007,150900,31026365,4720,4720,4720,4720,0
20241007,150800,31026365,4720,4720,4720,4720,7
20241007,150700,30993325,4720,4720,4720,4720,0
20241007,150600,30993325,4720,4720,4720,4720,0
20241007,150500,30993325,4720,4720,4720,4720,0
20241007,150400,30993325,4720,4720,4720,4720,0
20241007,150300,30993325,4720,4720,4720,4720,0
20241007,150200,30993325,4720,4720,4720,4720,0
20241007,150100,30993325,4720,4720,4720,4720,1
20241007,150000,30988605,4710,4715,4715,4710,203
20241007,145900,30032095,4720,4720,4720,4720,0
20241007,145800,30032095,4720,4720,4720,4720,0
20241007,145700,30032095,4720,4720,4720,4720,0
20241007,145600,30032095,4720,4715,4720,4715,16
20241007,145500,29956650,4710,4705,4720,4705,24
20241007,145400,29843520,4670,4670,4670,4670,0
20241007,145300,29843520,4670,4670,4670,4670,62
20241007,145200,29553980,4670,4680,4680,4670,138
20241007,145100,28909390,4670,4670,4670,4670,0
20241007,145000,28909390,4670,4670,4670,4670,17
20241007,144900,28830000,4670,4670,4670,4670,6
20241007,144800,28801980,4670,4670,4670,4670,33
20241007,144700,28647870,4680,4695,4695,4680,44
20241007,144600,28441500,4720,4695,4720,4695,67
20241007,144500,28126910,4710,4710,4710,4710,34
20241007,144400,27966770,4720,4720,4720,4720,0
20241007,144300,27966770,4720,4720,4720,4720,0
20241007,144200,27966770,4720,4720,4720,4720,0
20241007,144100,27966770,4720,4720,4720,4720,0
20241007,144000,27966770,4720,4720,4720,4720,0
20241007,143900,27966770,4720,4720,4720,4720,0
20241007,143800,27966770,4720,4720,4720,4720,0
20241007,143700,27966770,4720,4720,4720,4720,0
20241007,143600,27966770,4720,4720,4720,4720,0
20241007,143500,27966770,4720,4720,4720,4720,0
20241007,143400,27966770,4720,4720,4720,4720,0
20241007,143300,27966770,4720,4720,4720,4720,0
20241007,143200,27966770,4720,4720,4720,4720,0
20241007,143100,27966770,4720,4720,4720,4720,0
20241007,143000,27966770,4720,4720,4720,4720,0
20241007,142900,27966770,4720,4720,4720,4720,0
20241007,142800,27966770,4720,4720,4720,4720,0
20241007,142700,27966770,4720,4720,4720,4720,0
20241007,142600,27966770,4720,4720,4720,4720,0
20241007,142500,27966770,4720,4720,4720,4720,0
20241007,142400,27966770,4720,4720,4720,4720,0
20241007,142300,27966770,4720,4720,4720,4720,380
20241007,142200,26173170,4720,4720,4720,4720,0
20241007,142100,26173170,4720,4720,4720,4720,0
20241007,142000,26173170,4720,4720,4720,4720,0
20241007,141900,26173170,4720,4720,4720,4720,90
20241007,141800,25748370,4730,4730,4730,4730,0
20241007,141700,25748370,4730,4730,4730,4730,0
20241007,141600,25748370,4730,4730,4730,4730,162
20241007,141500,24982110,4730,4730,4730,4730,1
20241007,141400,24977380,4735,4735,4735,4735,0
20241007,141300,24977380,4735,4735,4735,4735,0
20241007,141200,24977380,4735,4735,4735,4735,0
20241007,141100,24977380,4735,4735,4735,4735,0
20241007,141000,24977380,4735,4735,4735,4735,0
20241007,140900,24977380,4735,4735,4735,4735,0
20241007,140800,24977380,4735,4735,4735,4735,0
20241007,140700,24977380,4735,4735,4735,4735,0
20241007,140600,24977380,4735,4735,4735,4735,0
20241007,140500,24977380,4735,4735,4735,4735,0
20241007,140400,24977380,4735,4735,4735,4735,0
20241007,140300,24977380,4735,4735,4735,4735,0
20241007,140200,24977380,4735,4735,4735,4735,0
20241007,140100,24977380,4735,4735,4735,4735,0
20241007,140000,24977380,4735,4735,4735,4735,0
20241007,135900,24977380,4735,4735,4735,4735,0
20241007,135800,24977380,4735,4735,4735,4735,0
20241007,135700,24977380,4735,4735,4735,4735,0
20241007,135600,24977380,4735,4735,4735,4735,0
20241007,135500,24977380,4735,4735,4735,4735,0
20241007,135400,24977380,4735,4735,4735,4735,0
20241007,135300,24977380,4735,4735,4735,4735,0
20241007,135200,24977380,4735,4735,4735,4735,0
20241007,135100,24977380,4735,4735,4735,4735,0
20241007,135000,24977380,4735,4735,4735,4735,0
20241007,134900,24977380,4735,4735,4735,4735,0
20241007,134800,24977380,4735,4735,4735,4735,0
20241007,134700,24977380,4735,4735,4735,4735,0
20241007,134600,24977380,4735,4735,4735,4735,0
20241007,134500,24977380,4735,4735,4735,4735,0
20241007,134400,24977380,4735,4735,4735,4735,0
20241007,134300,24977380,4735,4735,4735,4735,0
20241007,134200,24977380,4735,4735,4735,4735,0
20241007,134100,24977380,4735,4735,4735,4735,0
20241007,134000,24977380,4735,4735,4735,4735,0
20241007,133900,24977380,4735,4735,4735,4735,200
20241007,133800,24030380,4730,4730,4730,4730,0
20241007,133700,24030380,4730,4730,4730,4730,0
20241007,133600,24030380,4730,4730,4730,4730,0
20241007,133500,24030380,4730,4730,4730,4730,140
20241007,133400,23368180,4725,4725,4725,4725,0
20241007,133300,23368180,4725,4725,4725,4725,0
20241007,133200,23368180,4725,4725,4725,4725,0
20241007,133100,23368180,4725,4725,4725,4725,1
20241007,133000,23363455,4720,4720,4720,4720,0
20241007,132900,23363455,4720,4720,4720,4720,0
20241007,132800,23363455,4720,4715,4720,4715,110
20241007,132700,22844300,4710,4710,4710,4710,88
20241007,132600,22429820,4710,4710,4710,4710,0
20241007,132500,22429820,4710,4710,4710,4710,0
20241007,132400,22429820,4710,4710,4710,4710,0
20241007,132300,22429820,4710,4710,4710,4710,0
20241007,132200,22429820,4710,4710,4710,4710,0
20241007,132100,22429820,4710,4710,4710,4710,0
20241007,132000,22429820,4710,4710,4710,4710,0
20241007,131900,22429820,4710,4710,4710,4710,0
20241007,131800,22429820,4710,4710,4710,4710,0
20241007,131700,22429820,4710,4710,4710,4710,0
20241007,131600,22429820,4710,4710,4710,4710,0
20241007,131500,22429820,4710,4710,4710,4710,0
20241007,131400,22429820,4710,4710,4710,4710,0
20241007,131300,22429820,4710,4710,4710,4710,0
20241007,131200,22429820,4710,4710,4710,4710,0
20241007,131100,22429820,4710,4710,4710,4710,233
20241007,131000,21332390,4705,4705,4705,4705,0
20241007,130900,21332390,4705,4705,4705,4705,0
20241007,130800,21332390,4705,4705,4705,4705,0
20241007,130700,21332390,4705,4705,4705,4705,0
20241007,130600,21332390,4705,4705,4705,4705,0
20241007,130500,21332390,4705,4705,4705,4705,0
20241007,130400,21332390,4705,4705,4705,4705,0
20241007,130300,21332390,4705,4705,4705,4705,0
20241007,130200,21332390,4705,4705,4705,4705,0
20241007,130100,21332390,4705,4705,4705,4705,0
20241007,130000,21332390,4705,4705,4705,4705,0
20241007,125900,21332390,4705,4705,4705,4705,25
20241007,125800,21214765,4705,4705,4705,4705,0
20241007,125700,21214765,4705,4705,4705,4705,1
20241007,125600,21210060,4695,4695,4695,4695,0
20241007,125500,21210060,4695,4695,4695,4695,0
20241007,125400,21210060,4695,4695,4695,4695,0
20241007,125300,21210060,4695,4695,4695,4695,0
20241007,125200,21210060,4695,4695,4695,4695,0
20241007,125100,21210060,4695,4695,4695,4695,0
20241007,125000,21210060,4695,4695,4695,4695,0
20241007,124900,21210060,4695,4695,4695,4695,0
20241007,124800,21210060,4695,4695,4695,4695,14
20241007,124700,21144330,4710,4710,4710,4710,0
20241007,124600,21144330,4710,4710,4710,4710,0
20241007,124500,21144330,4710,4710,4710,4710,1
20241007,124400,21139620,4695,4695,4695,4695,0
20241007,124300,21139620,4695,4695,4695,4695,0
20241007,124200,21139620,4695,4695,4695,4695,0
20241007,124100,21139620,4695,4695,4695,4695,0
20241007,124000,21139620,4695,4695,4695,4695,0
20241007,123900,21139620,4695,4695,4695,4695,0
20241007,123800,21139620,4695,4695,4695,4695,300
20241007,123700,19731120,4695,4695,4695,4695,0
20241007,123600,19731120,4695,4695,4695,4695,0
20241007,123500,19731120,4695,4695,4695,4695,0
20241007,123400,19731120,4695,4695,4695,4695,0
20241007,123300,19731120,4695,4695,4695,4695,0
20241007,123200,19731120,4695,4695,4695,4695,0
20241007,123100,19731120,4695,4710,4710,4695,20
20241007,123000,19637070,4720,4720,4720,4720,0
20241007,122900,19637070,4720,4720,4720,4720,0
20241007,122800,19637070,4720,4720,4720,4720,0
20241007,122700,19637070,4720,4720,4720,4720,0
20241007,122600,19637070,4720,4720,4720,4720,0
20241007,122500,19637070,4720,4720,4720,4720,0
20241007,122400,19637070,4720,4720,4720,4720,0
20241007,122300,19637070,4720,4720,4720,4720,0
20241007,122200,19637070,4720,4720,4720,4720,0
20241007,122100,19637070,4720,4720,4720,4720,0
20241007,122000,19637070,4720,4720,4720,4720,0
20241007,121900,19637070,4720,4720,4720,4720,0
20241007,121800,19637070,4720,4720,4720,4720,0
20241007,121700,19637070,4720,4720,4720,4720,0
20241007,121600,19637070,4720,4720,4720,4720,0
20241007,121500,19637070,4720,4720,4720,4720,0
20241007,121400,19637070,4720,4720,4720,4720,0
20241007,121300,19637070,4720,4720,4720,4720,0
20241007,121200,19637070,4720,4720,4720,4720,0
20241007,121100,19637070,4720,4720,4720,4720,0
20241007,121000,19637070,4720,4720,4720,4720,0
20241007,120900,19637070,4720,4720,4720,4720,0
20241007,120800,19637070,4720,4720,4720,4720,0
20241007,120700,19637070,4720,4720,4720,4720,0
20241007,120600,19637070,4720,4720,4720,4720,0
20241007,120500,19637070,4720,4720,4720,4720,0
20241007,120400,19637070,4720,4720,4720,4720,0
20241007,120300,19637070,4720,4720,4720,4720,0
20241007,120200,19637070,4720,4720,4720,4720,0
20241007,120100,19637070,4720,4720,4720,4720,0
20241007,120000,19637070,4720,4720,4720,4720,0
20241007,115900,19637070,4720,4720,4720,4720,0
20241007,115800,19637070,4720,4720,4720,4720,0
20241007,115700,19637070,4720,4720,4720,4720,0
20241007,115600,19637070,4720,4720,4720,4720,0
20241007,115500,19637070,4720,4720,4720,4720,0
20241007,115400,19637070,4720,4720,4720,4720,0
20241007,115300,19637070,4720,4720,4720,4720,0
20241007,115200,19637070,4720,4720,4720,4720,70
20241007,115100,19306670,4730,4730,4730,4730,0
20241007,115000,19306670,4730,4730,4730,4730,0
20241007,114900,19306670,4730,4730,4730,4730,0
20241007,114800,19306670,4730,4730,4730,4730,0
20241007,114700,19306670,4730,4730,4730,4730,0
20241007,114600,19306670,4730,4730,4730,4730,0
20241007,114500,19306670,4730,4730,4730,4730,0
20241007,114400,19306670,4730,4730,4730,4730,0
20241007,114300,19306670,4730,4730,4730,4730,0
20241007,114200,19306670,4730,4730,4730,4730,0
20241007,114100,19306670,4730,4730,4730,4730,0
20241007,114000,19306670,4730,4730,4730,4730,0
20241007,113900,19306670,4730,4730,4730,4730,0
20241007,113800,19306670,4730,4730,4730,4730,0
20241007,113700,19306670,4730,4730,4730,4730,0
20241007,113600,19306670,4730,4730,4730,4730,0
20241007,113500,19306670,4730,4730,4730,4730,0
20241007,113400,19306670,4730,4715,4730,4715,2
20241007,113300,19297225,4695,4695,4695,4695,0
20241007,113200,19297225,4695,4695,4695,4695,0
20241007,113100,19297225,4695,4695,4695,4695,0
20241007,113000,19297225,4695,4695,4695,4695,0
20241007,112900,19297225,4695,4695,4695,4695,0
20241007,112800,19297225,4695,4695,4695,4695,0
20241007,112700,19297225,4695,4695,4695,4695,0
20241007,112600,19297225,4695,4695,4695,4695,0
20241007,112500,19297225,4695,4695,4695,4695,0
20241007,112400,19297225,4695,4695,4695,4695,0
20241007,112300,19297225,4695,4695,4695,4695,0
20241007,112200,19297225,4695,4695,4695,4695,0
20241007,112100,19297225,4695,4695,4695,4695,0
20241007,112000,19297225,4695,4695,4695,4695,0
20241007,111900,19297225,4695,4695,4695,4695,0
20241007,111800,19297225,4695,4695,4695,4695,57
20241007,111700,19029610,4695,4695,4695,4695,140
20241007,111600,18372310,4670,4670,4670,4670,0
20241007,111500,18372310,4670,4670,4670,4670,0
20241007,111400,18372310,4670,4670,4670,4670,0
20241007,111300,18372310,4670,4670,4670,4670,0
20241007,111200,18372310,4670,4670,4670,4670,0
20241007,111100,18372310,4670,4670,4670,4670,0
20241007,111000,18372310,4670,4685,4685,4670,260
20241007,110900,17157875,4700,4700,4700,4700,3
20241007,110800,17143775,4750,4750,4750,4750,1
20241007,110700,17139025,4695,4705,4705,4695,299
20241007,110600,15735210,4730,4730,4730,4730,1
20241007,110500,15730480,4750,4750,4750,4750,0
20241007,110400,15730480,4750,4750,4750,4750,0
20241007,110300,15730480,4750,4745,4750,4745,6
20241007,110200,15702005,4730,4725,4730,4725,14
20241007,110100,15635795,4685,4685,4685,4685,0
20241007,110000,15635795,4685,4685,4685,4685,0
20241007,105900,15635795,4685,4685,4685,4685,0
20241007,105800,15635795,4685,4685,4685,4685,0
20241007,105700,15635795,4685,4685,4685,4685,0
20241007,105600,15635795,4685,4685,4685,4685,0
20241007,105500,15635795,4685,4685,4685,4685,0
20241007,105400,15635795,4685,4685,4685,4685,0
20241007,105300,15635795,4685,4685,4685,4685,0
20241007,105200,15635795,4685,4685,4685,4685,0
20241007,105100,15635795,4685,4685,4685,4685,0
20241007,105000,15635795,4685,4685,4685,4685,0
20241007,104900,15635795,4685,4685,4685,4685,0
20241007,104800,15635795,4685,4685,4685,4685,0
20241007,104700,15635795,4685,4685,4685,4685,0
20241007,104600,15635795,4685,4695,4695,4685,94
20241007,104500,15195315,4685,4685,4685,4685,0
20241007,104400,15195315,4685,4685,4685,4685,0
20241007,104300,15195315,4685,4685,4685,4685,0
20241007,104200,15195315,4685,4685,4685,4685,0
20241007,104100,15195315,4685,4685,4685,4685,0
20241007,104000,15195315,4685,4685,4685,4685,0
20241007,103900,15195315,4685,4685,4685,4685,12
20241007,103800,15139095,4750,4750,4750,4750,0
20241007,103700,15139095,4750,4750,4750,4750,0
20241007,103600,15139095,4750,4750,4750,4750,0
20241007,103500,15139095,4750,4750,4750,4750,0
20241007,103400,15139095,4750,4750,4750,4750,0
20241007,103300,15139095,4750,4750,4750,4750,0
20241007,103200,15139095,4750,4750,4750,4750,0
20241007,103100,15139095,4750,4750,4750,4750,0
20241007,103000,15139095,4750,4750,4750,4750,0
20241007,102900,15139095,4750,4750,4750,4750,0
20241007,102800,15139095,4750,4750,4750,4750,0
20241007,102700,15139095,4750,4750,4750,4750,0
20241007,102600,15139095,4750,4750,4750,4750,0
20241007,102500,15139095,4750,4750,4750,4750,0
20241007,102400,15139095,4750,4750,4750,4750,0
20241007,102300,15139095,4750,4750,4750,4750,0
20241007,102200,15139095,4750,4750,4750,4750,0
20241007,102100,15139095,4750,4750,4750,4750,0
20241007,102000,15139095,4750,4750,4750,4750,0
20241007,101900,15139095,4750,4750,4750,4750,0
20241007,101800,15139095,4750,4750,4750,4750,0
20241007,101700,15139095,4750,4750,4750,4750,0
20241007,101600,15139095,4750,4750,4750,4750,0
20241007,101500,15139095,4750,4750,4750,4750,1
20241007,101400,15134345,4750,4750,4750,4750,0
20241007,101300,15134345,4750,4750,4750,4750,0
20241007,101200,15134345,4750,4720,4750,4720,200
20241007,101100,14185420,4670,4670,4670,4670,0
20241007,101000,14185420,4670,4670,4670,4670,0
20241007,100900,14185420,4670,4670,4670,4670,0
20241007,100800,14185420,4670,4670,4670,4670,0
20241007,100700,14185420,4670,4670,4670,4670,0
20241007,100600,14185420,4670,4670,4670,4670,0
20241007,100500,14185420,4670,4670,4670,4670,0
20241007,100400,14185420,4670,4670,4670,4670,0
20241007,100300,14185420,4670,4670,4670,4670,0
20241007,100200,14185420,4670,4670,4670,4670,0
20241007,100100,14185420,4670,4685,4685,4670,77
20241007,100000,13825755,4685,4690,4690,4685,23
20241007,095900,13717900,4780,4780,4780,4780,0
20241007,095800,13717900,4780,4780,4780,4780,0
20241007,095700,13717900,4780,4780,4780,4780,0
20241007,095600,13717900,4780,4780,4780,4780,0
20241007,095500,13717900,4780,4780,4780,4780,0
20241007,095400,13717900,4780,4780,4780,4780,0
20241007,095300,13717900,4780,4780,4780,4780,0
20241007,095200,13717900,4780,4780,4780,4780,0
20241007,095100,13717900,4780,4780,4780,4780,0
20241007,095000,13717900,4780,4780,4780,4780,0
20241007,094900,13717900,4780,4750,4780,4750,133
20241007,094800,13086030,4735,4715,4735,4715,448
20241007,094700,10965150,4665,4665,4665,4665,0
20241007,094600,10965150,4665,4665,4665,4665,0
20241007,094500,10965150,4665,4665,4665,4665,0
20241007,094400,10965150,4665,4665,4665,4665,0
20241007,094300,10965150,4665,4665,4665,4665,0
20241007,094200,10965150,4665,4665,4665,4665,0
20241007,094100,10965150,4665,4665,4665,4665,200
20241007,094000,10032150,4725,4725,4725,4725,0
20241007,093900,10032150,4725,4725,4725,4725,0
20241007,093800,10032150,4725,4725,4725,4725,0
20241007,093700,10032150,4725,4725,4725,4725,0
20241007,093600,10032150,4725,4725,4725,4725,0
20241007,093500,10032150,4725,4725,4725,4725,0
20241007,093400,10032150,4725,4725,4725,4725,0
20241007,093300,10032150,4725,4725,4725,4725,0
20241007,093200,10032150,4725,4725,4725,4725,0
20241007,093100,10032150,4725,4725,4725,4725,0
20241007,093000,10032150,4725,4725,4725,4725,0
20241007,092900,10032150,4725,4725,4725,4725,0
20241007,092800,10032150,4725,4725,4725,4725,0
20241007,092700,10032150,4725,4725,4725,4725,0
20241007,092600,10032150,4725,4725,4725,4725,0
20241007,092500,10032150,4725,4725,4725,4725,0
20241007,092400,10032150,4725,4725,4725,4725,0
20241007,092300,10032150,4725,4725,4725,4725,0
20241007,092200,10032150,4725,4725,4725,4725,0
20241007,092100,10032150,4725,4725,4725,4725,0
20241007,092000,10032150,4725,4725,4725,4725,0
20241007,091900,10032150,4725,4725,4725,4725,0
20241007,091800,10032150,4725,4715,4725,4715,342
20241007,091700,8416410,4720,4720,4720,4720,0
20241007,091600,8416410,4720,4720,4720,4720,0
20241007,091500,8416410,4720,4720,4720,4720,0
20241007,091400,8416410,4720,4720,4720,4720,95
20241007,091300,7968010,4690,4690,4690,4690,203
20241007,091200,7015940,4635,4640,4640,4635,200
20241007,091100,6088895,4635,4635,4635,4635,0
20241007,091000,6088895,4635,4635,4635,4635,0
20241007,090900,6088895,4635,4635,4635,4635,279
20241007,090800,4795730,4650,4650,4650,4650,21
20241007,090700,4698080,4670,4670,4670,4670,100
20241007,090600,4231080,4670,4670,4670,4670,300
20241007,090500,2830080,4685,4685,4685,4685,0
20241007,090400,2830080,4685,4685,4685,4685,322
20241007,090300,1321510,4700,4700,4700,4700,200
20241007,090200,381510,4710,4710,4710,4710,0
20241007,090100,381510,4710,4710,4710,4710,10
20241007,090000,334410,4710,4710,4710,4710,71