KissMeData/290740/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212600,62994280,5740,5740,5740,5740,89
20241007,212500,62994280,5740,5740,5740,5740,0
20241007,212400,62994280,5740,5740,5740,5740,0
20241007,212300,62994280,5740,5740,5740,5740,0
20241007,212200,62994280,5740,5740,5740,5740,0
20241007,212100,62994280,5740,5740,5740,5740,0
20241007,212000,62994280,5740,5740,5740,5740,0
20241007,211900,62994280,5740,5740,5740,5740,0
20241007,211800,62994280,5740,5740,5740,5740,0
20241007,211700,62994280,5740,5740,5740,5740,0
20241007,211600,62994280,5740,5740,5740,5740,0
20241007,211500,62994280,5740,5740,5740,5740,0
20241007,211400,62994280,5740,5740,5740,5740,0
20241007,211300,62994280,5740,5740,5740,5740,0
20241007,211200,62994280,5740,5740,5740,5740,0
20241007,211100,62994280,5740,5740,5740,5740,0
20241007,211000,62994280,5740,5740,5740,5740,0
20241007,210900,62994280,5740,5740,5740,5740,0
20241007,210800,62994280,5740,5740,5740,5740,0
20241007,210700,62994280,5740,5740,5740,5740,0
20241007,210600,62994280,5740,5740,5740,5740,0
20241007,210500,62994280,5740,5740,5740,5740,0
20241007,210400,62994280,5740,5740,5740,5740,0
20241007,210300,62994280,5740,5740,5740,5740,0
20241007,210200,62994280,5740,5740,5740,5740,0
20241007,210100,62994280,5740,5740,5740,5740,0
20241007,210000,62994280,5740,5740,5740,5740,0
20241007,205900,62994280,5740,5740,5740,5740,0
20241007,205800,62994280,5740,5740,5740,5740,0
20241007,205700,62994280,5740,5740,5740,5740,0
20241007,205600,62994280,5740,5740,5740,5740,89
20241007,205500,62994280,5740,5740,5740,5740,0
20241007,205400,62994280,5740,5740,5740,5740,0
20241007,205300,62994280,5740,5740,5740,5740,0
20241007,205200,62994280,5740,5740,5740,5740,0
20241007,205100,62994280,5740,5740,5740,5740,0
20241007,205000,62994280,5740,5740,5740,5740,0
20241007,204900,62994280,5740,5740,5740,5740,0
20241007,204800,62994280,5740,5740,5740,5740,0
20241007,204700,62994280,5740,5740,5740,5740,0
20241007,204600,62994280,5740,5740,5740,5740,0
20241007,204500,62994280,5740,5740,5740,5740,0
20241007,204400,62994280,5740,5740,5740,5740,0
20241007,204300,62994280,5740,5740,5740,5740,0
20241007,204200,62994280,5740,5740,5740,5740,0
20241007,204100,62994280,5740,5740,5740,5740,0
20241007,204000,62994280,5740,5740,5740,5740,0
20241007,203900,62994280,5740,5740,5740,5740,0
20241007,203800,62994280,5740,5740,5740,5740,0
20241007,203700,62994280,5740,5740,5740,5740,0
20241007,203600,62994280,5740,5740,5740,5740,0
20241007,203500,62994280,5740,5740,5740,5740,0
20241007,203400,62994280,5740,5740,5740,5740,0
20241007,203300,62994280,5740,5740,5740,5740,0
20241007,203200,62994280,5740,5740,5740,5740,0
20241007,203100,62994280,5740,5740,5740,5740,0
20241007,203000,62994280,5740,5740,5740,5740,0
20241007,202900,62994280,5740,5740,5740,5740,0
20241007,202800,62994280,5740,5740,5740,5740,0
20241007,202700,62994280,5740,5740,5740,5740,0
20241007,202600,62994280,5740,5740,5740,5740,89
20241007,202500,62994280,5740,5740,5740,5740,0
20241007,202400,62994280,5740,5740,5740,5740,0
20241007,202300,62994280,5740,5740,5740,5740,0
20241007,202200,62994280,5740,5740,5740,5740,0
20241007,202100,62994280,5740,5740,5740,5740,0
20241007,202000,62994280,5740,5740,5740,5740,0
20241007,201900,62994280,5740,5740,5740,5740,0
20241007,201800,62994280,5740,5740,5740,5740,0
20241007,201700,62994280,5740,5740,5740,5740,0
20241007,201600,62994280,5740,5740,5740,5740,0
20241007,201500,62994280,5740,5740,5740,5740,0
20241007,201400,62994280,5740,5740,5740,5740,0
20241007,201300,62994280,5740,5740,5740,5740,0
20241007,201200,62994280,5740,5740,5740,5740,0
20241007,201100,62994280,5740,5740,5740,5740,0
20241007,201000,62994280,5740,5740,5740,5740,0
20241007,200900,62994280,5740,5740,5740,5740,0
20241007,200800,62994280,5740,5740,5740,5740,0
20241007,200700,62994280,5740,5740,5740,5740,0
20241007,200600,62994280,5740,5740,5740,5740,0
20241007,200500,62994280,5740,5740,5740,5740,0
20241007,200400,62994280,5740,5740,5740,5740,0
20241007,200300,62994280,5740,5740,5740,5740,0
20241007,200200,62994280,5740,5740,5740,5740,0
20241007,200100,62994280,5740,5740,5740,5740,0
20241007,200000,62994280,5740,5740,5740,5740,0
20241007,195900,62994280,5740,5740,5740,5740,0
20241007,195800,62994280,5740,5740,5740,5740,0
20241007,195700,62994280,5740,5740,5740,5740,0
20241007,195600,62994280,5740,5740,5740,5740,89
20241007,195500,62994280,5740,5740,5740,5740,0
20241007,195400,62994280,5740,5740,5740,5740,0
20241007,195300,62994280,5740,5740,5740,5740,0
20241007,195200,62994280,5740,5740,5740,5740,0
20241007,195100,62994280,5740,5740,5740,5740,0
20241007,195000,62994280,5740,5740,5740,5740,0
20241007,194900,62994280,5740,5740,5740,5740,0
20241007,194800,62994280,5740,5740,5740,5740,0
20241007,194700,62994280,5740,5740,5740,5740,0
20241007,194600,62994280,5740,5740,5740,5740,0
20241007,194500,62994280,5740,5740,5740,5740,0
20241007,194400,62994280,5740,5740,5740,5740,0
20241007,194300,62994280,5740,5740,5740,5740,0
20241007,194200,62994280,5740,5740,5740,5740,0
20241007,194100,62994280,5740,5740,5740,5740,0
20241007,194000,62994280,5740,5740,5740,5740,0
20241007,193900,62994280,5740,5740,5740,5740,0
20241007,193800,62994280,5740,5740,5740,5740,0
20241007,193700,62994280,5740,5740,5740,5740,0
20241007,193600,62994280,5740,5740,5740,5740,0
20241007,193500,62994280,5740,5740,5740,5740,0
20241007,193400,62994280,5740,5740,5740,5740,0
20241007,193300,62994280,5740,5740,5740,5740,0
20241007,193200,62994280,5740,5740,5740,5740,0
20241007,193100,62994280,5740,5740,5740,5740,0
20241007,193000,62994280,5740,5740,5740,5740,0
20241007,192900,62994280,5740,5740,5740,5740,0
20241007,192800,62994280,5740,5740,5740,5740,0
20241007,192700,62994280,5740,5740,5740,5740,0
20241007,192600,62994280,5740,5740,5740,5740,89
20241007,192500,62994280,5740,5740,5740,5740,0
20241007,192400,62994280,5740,5740,5740,5740,0
20241007,192300,62994280,5740,5740,5740,5740,0
20241007,192200,62994280,5740,5740,5740,5740,0
20241007,192100,62994280,5740,5740,5740,5740,0
20241007,192000,62994280,5740,5740,5740,5740,0
20241007,191900,62994280,5740,5740,5740,5740,0
20241007,191800,62994280,5740,5740,5740,5740,0
20241007,191700,62994280,5740,5740,5740,5740,0
20241007,191600,62994280,5740,5740,5740,5740,0
20241007,191500,62994280,5740,5740,5740,5740,0
20241007,191400,62994280,5740,5740,5740,5740,0
20241007,191300,62994280,5740,5740,5740,5740,0
20241007,191200,62994280,5740,5740,5740,5740,0
20241007,191100,62994280,5740,5740,5740,5740,0
20241007,191000,62994280,5740,5740,5740,5740,0
20241007,190900,62994280,5740,5740,5740,5740,0
20241007,190800,62994280,5740,5740,5740,5740,0
20241007,190700,62994280,5740,5740,5740,5740,0
20241007,190600,62994280,5740,5740,5740,5740,0
20241007,190500,62994280,5740,5740,5740,5740,0
20241007,190400,62994280,5740,5740,5740,5740,0
20241007,190300,62994280,5740,5740,5740,5740,0
20241007,190200,62994280,5740,5740,5740,5740,0
20241007,190100,62994280,5740,5740,5740,5740,0
20241007,190000,62994280,5740,5740,5740,5740,0
20241007,185900,62994280,5740,5740,5740,5740,0
20241007,185800,62994280,5740,5740,5740,5740,0
20241007,185700,62994280,5740,5740,5740,5740,0
20241007,185600,62994280,5740,5740,5740,5740,89
20241007,185500,62994280,5740,5740,5740,5740,0
20241007,185400,62994280,5740,5740,5740,5740,0
20241007,185300,62994280,5740,5740,5740,5740,0
20241007,185200,62994280,5740,5740,5740,5740,0
20241007,185100,62994280,5740,5740,5740,5740,0
20241007,185000,62994280,5740,5740,5740,5740,0
20241007,184900,62994280,5740,5740,5740,5740,0
20241007,184800,62994280,5740,5740,5740,5740,0
20241007,184700,62994280,5740,5740,5740,5740,0
20241007,184600,62994280,5740,5740,5740,5740,0
20241007,184500,62994280,5740,5740,5740,5740,0
20241007,184400,62994280,5740,5740,5740,5740,0
20241007,184300,62994280,5740,5740,5740,5740,0
20241007,184200,62994280,5740,5740,5740,5740,0
20241007,184100,62994280,5740,5740,5740,5740,0
20241007,184000,62994280,5740,5740,5740,5740,0
20241007,183900,62994280,5740,5740,5740,5740,0
20241007,183800,62994280,5740,5740,5740,5740,0
20241007,183700,62994280,5740,5740,5740,5740,0
20241007,183600,62994280,5740,5740,5740,5740,0
20241007,183500,62994280,5740,5740,5740,5740,0
20241007,183400,62994280,5740,5740,5740,5740,0
20241007,183300,62994280,5740,5740,5740,5740,0
20241007,183200,62994280,5740,5740,5740,5740,0
20241007,183100,62994280,5740,5740,5740,5740,0
20241007,183000,62994280,5740,5740,5740,5740,0
20241007,182900,62994280,5740,5740,5740,5740,0
20241007,182800,62994280,5740,5740,5740,5740,0
20241007,182700,62994280,5740,5740,5740,5740,0
20241007,182600,62994280,5740,5740,5740,5740,89
20241007,182500,62994280,5740,5740,5740,5740,0
20241007,182400,62994280,5740,5740,5740,5740,0
20241007,182300,62994280,5740,5740,5740,5740,0
20241007,182200,62994280,5740,5740,5740,5740,0
20241007,182100,62994280,5740,5740,5740,5740,0
20241007,182000,62994280,5740,5740,5740,5740,0
20241007,181900,62994280,5740,5740,5740,5740,0
20241007,181800,62994280,5740,5740,5740,5740,0
20241007,181700,62994280,5740,5740,5740,5740,0
20241007,181600,62994280,5740,5740,5740,5740,0
20241007,181500,62994280,5740,5740,5740,5740,0
20241007,181400,62994280,5740,5740,5740,5740,0
20241007,181300,62994280,5740,5740,5740,5740,0
20241007,181200,62994280,5740,5740,5740,5740,0
20241007,181100,62994280,5740,5740,5740,5740,0
20241007,181000,62994280,5740,5740,5740,5740,0
20241007,180900,62994280,5740,5740,5740,5740,0
20241007,180800,62994280,5740,5740,5740,5740,0
20241007,180700,62994280,5740,5740,5740,5740,0
20241007,180600,62994280,5740,5740,5740,5740,0
20241007,180500,62994280,5740,5740,5740,5740,0
20241007,180400,62994280,5740,5740,5740,5740,0
20241007,180300,62994280,5740,5740,5740,5740,0
20241007,180200,62994280,5740,5740,5740,5740,0
20241007,180100,62994280,5740,5740,5740,5740,0
20241007,180000,62994280,5740,5740,5740,5740,0
20241007,175900,62994280,5740,5740,5740,5740,0
20241007,175800,62994280,5740,5740,5740,5740,0
20241007,175700,62994280,5740,5740,5740,5740,0
20241007,175600,62994280,5740,5740,5740,5740,89
20241007,175500,62994280,5740,5740,5740,5740,0
20241007,175400,62994280,5740,5740,5740,5740,0
20241007,175300,62994280,5740,5740,5740,5740,0
20241007,175200,62994280,5740,5740,5740,5740,0
20241007,175100,62994280,5740,5740,5740,5740,0
20241007,175000,62994280,5740,5740,5740,5740,0
20241007,174900,62994280,5740,5740,5740,5740,0
20241007,174800,62994280,5740,5740,5740,5740,0
20241007,174700,62994280,5740,5740,5740,5740,0
20241007,174600,62994280,5740,5740,5740,5740,0
20241007,174500,62994280,5740,5740,5740,5740,0
20241007,174400,62994280,5740,5740,5740,5740,0
20241007,174300,62994280,5740,5740,5740,5740,0
20241007,174200,62994280,5740,5740,5740,5740,0
20241007,174100,62994280,5740,5740,5740,5740,0
20241007,174000,62994280,5740,5740,5740,5740,0
20241007,173900,62994280,5740,5740,5740,5740,0
20241007,173800,62994280,5740,5740,5740,5740,0
20241007,173700,62994280,5740,5740,5740,5740,0
20241007,173600,62994280,5740,5740,5740,5740,0
20241007,173500,62994280,5740,5740,5740,5740,0
20241007,173400,62994280,5740,5740,5740,5740,0
20241007,173300,62994280,5740,5740,5740,5740,0
20241007,173200,62994280,5740,5740,5740,5740,0
20241007,173100,62994280,5740,5740,5740,5740,0
20241007,173000,62994280,5740,5740,5740,5740,0
20241007,172900,62994280,5740,5740,5740,5740,0
20241007,172800,62994280,5740,5740,5740,5740,0
20241007,172700,62994280,5740,5740,5740,5740,0
20241007,172600,62994280,5740,5740,5740,5740,89
20241007,172500,62994280,5740,5740,5740,5740,0
20241007,172400,62994280,5740,5740,5740,5740,0
20241007,172300,62994280,5740,5740,5740,5740,0
20241007,172200,62994280,5740,5740,5740,5740,0
20241007,172100,62994280,5740,5740,5740,5740,0
20241007,172000,62994280,5740,5740,5740,5740,0
20241007,171900,62994280,5740,5740,5740,5740,0
20241007,171800,62994280,5740,5740,5740,5740,0
20241007,171700,62994280,5740,5740,5740,5740,0
20241007,171600,62994280,5740,5740,5740,5740,0
20241007,171500,62994280,5740,5740,5740,5740,0
20241007,171400,62994280,5740,5740,5740,5740,0
20241007,171300,62994280,5740,5740,5740,5740,0
20241007,171200,62994280,5740,5740,5740,5740,0
20241007,171100,62994280,5740,5740,5740,5740,0
20241007,171000,62994280,5740,5740,5740,5740,0
20241007,170900,62994280,5740,5740,5740,5740,0
20241007,170800,62994280,5740,5740,5740,5740,0
20241007,170700,62994280,5740,5740,5740,5740,0
20241007,170600,62994280,5740,5740,5740,5740,0
20241007,170500,62994280,5740,5740,5740,5740,0
20241007,170400,62994280,5740,5740,5740,5740,0
20241007,170300,62994280,5740,5740,5740,5740,0
20241007,170200,62994280,5740,5740,5740,5740,0
20241007,170100,62994280,5740,5740,5740,5740,0
20241007,170000,62994280,5740,5740,5740,5740,0
20241007,165900,62994280,5740,5740,5740,5740,0
20241007,165800,62994280,5740,5740,5740,5740,0
20241007,165700,62994280,5740,5740,5740,5740,0
20241007,165600,62994280,5740,5740,5740,5740,89
20241007,165500,62994280,5740,5740,5740,5740,0
20241007,165400,62994280,5740,5740,5740,5740,0
20241007,165300,62994280,5740,5740,5740,5740,0
20241007,165200,62994280,5740,5740,5740,5740,0
20241007,165100,62994280,5740,5740,5740,5740,0
20241007,165000,62994280,5740,5740,5740,5740,0
20241007,164900,62994280,5740,5740,5740,5740,0
20241007,164800,62994280,5740,5740,5740,5740,0
20241007,164700,62994280,5740,5740,5740,5740,0
20241007,164600,62994280,5740,5740,5740,5740,0
20241007,164500,62994280,5740,5740,5740,5740,0
20241007,164400,62994280,5740,5740,5740,5740,0
20241007,164300,62994280,5740,5740,5740,5740,0
20241007,164200,62994280,5740,5740,5740,5740,0
20241007,164100,62994280,5740,5740,5740,5740,0
20241007,164000,62994280,5740,5740,5740,5740,0
20241007,163900,62994280,5740,5740,5740,5740,0
20241007,163800,62994280,5740,5740,5740,5740,0
20241007,163700,62994280,5740,5740,5740,5740,0
20241007,163600,62994280,5740,5740,5740,5740,0
20241007,163500,62994280,5740,5740,5740,5740,0
20241007,163400,62994280,5740,5740,5740,5740,0
20241007,163300,62994280,5740,5740,5740,5740,0
20241007,163200,62994280,5740,5740,5740,5740,0
20241007,163100,62994280,5740,5740,5740,5740,0
20241007,163000,62994280,5740,5740,5740,5740,0
20241007,162900,62994280,5740,5740,5740,5740,0
20241007,162800,62994280,5740,5740,5740,5740,0
20241007,162700,62994280,5740,5740,5740,5740,0
20241007,162600,62994280,5740,5740,5740,5740,89
20241007,162500,62994280,5740,5740,5740,5740,0
20241007,162400,62994280,5740,5740,5740,5740,0
20241007,162300,62994280,5740,5740,5740,5740,0
20241007,162200,62994280,5740,5740,5740,5740,0
20241007,162100,62994280,5740,5740,5740,5740,0
20241007,162000,62994280,5740,5740,5740,5740,0
20241007,161900,62994280,5740,5740,5740,5740,0
20241007,161800,62994280,5740,5740,5740,5740,0
20241007,161700,62994280,5740,5740,5740,5740,0
20241007,161600,62994280,5740,5740,5740,5740,0
20241007,161500,62994280,5740,5740,5740,5740,0
20241007,161400,62994280,5740,5740,5740,5740,0
20241007,161300,62994280,5740,5740,5740,5740,0
20241007,161200,62994280,5740,5740,5740,5740,0
20241007,161100,62994280,5740,5740,5740,5740,0
20241007,161000,62994280,5740,5740,5740,5740,0
20241007,160900,62994280,5740,5740,5740,5740,0
20241007,160800,62994280,5740,5740,5740,5740,0
20241007,160700,62994280,5740,5740,5740,5740,0
20241007,160600,62994280,5740,5740,5740,5740,0
20241007,160500,62994280,5740,5740,5740,5740,0
20241007,160400,62994280,5740,5740,5740,5740,0
20241007,160300,62994280,5740,5740,5740,5740,0
20241007,160200,62994280,5740,5740,5740,5740,0
20241007,160100,62994280,5740,5740,5740,5740,0
20241007,160000,62994280,5740,5740,5740,5740,0
20241007,155900,62994280,5740,5740,5740,5740,0
20241007,155800,62994280,5740,5740,5740,5740,0
20241007,155700,62994280,5740,5740,5740,5740,0
20241007,155600,62994280,5740,5740,5740,5740,89
20241007,155500,62994280,5740,5740,5740,5740,0
20241007,155400,62994280,5740,5740,5740,5740,0
20241007,155300,62994280,5740,5740,5740,5740,0
20241007,155200,62994280,5740,5740,5740,5740,0
20241007,155100,62994280,5740,5740,5740,5740,0
20241007,155000,62994280,5740,5740,5740,5740,0
20241007,154900,62994280,5740,5740,5740,5740,0
20241007,154800,62994280,5740,5740,5740,5740,0
20241007,154700,62994280,5740,5740,5740,5740,0
20241007,154600,62994280,5740,5740,5740,5740,0
20241007,154500,62994280,5740,5740,5740,5740,0
20241007,154400,62994280,5740,5740,5740,5740,0
20241007,154300,62994280,5740,5740,5740,5740,0
20241007,154200,62994280,5740,5740,5740,5740,0
20241007,154100,62994280,5740,5740,5740,5740,0
20241007,154000,62994280,5740,5740,5740,5740,0
20241007,153900,62994280,5740,5740,5740,5740,0
20241007,153800,62994280,5740,5740,5740,5740,0
20241007,153700,62994280,5740,5740,5740,5740,0
20241007,153600,62994280,5740,5740,5740,5740,0
20241007,153500,62994280,5740,5740,5740,5740,0
20241007,153400,62994280,5740,5740,5740,5740,0
20241007,153300,62994280,5740,5740,5740,5740,0
20241007,153200,62994280,5740,5740,5740,5740,0
20241007,153100,62994280,5740,5740,5740,5740,0
20241007,153000,62994280,5740,5740,5740,5740,89
20241007,152900,62483420,5700,5700,5700,5700,0
20241007,152800,62483420,5700,5700,5700,5700,0
20241007,152700,62483420,5700,5700,5700,5700,0
20241007,152600,62483420,5700,5700,5700,5700,0
20241007,152500,62483420,5700,5700,5700,5700,0
20241007,152400,62483420,5700,5700,5700,5700,0
20241007,152300,62483420,5700,5700,5700,5700,0
20241007,152200,62483420,5700,5700,5700,5700,0
20241007,152100,62483420,5700,5700,5700,5700,0
20241007,152000,62483420,5700,5700,5700,5700,0
20241007,151900,62483420,5700,5700,5700,5700,0
20241007,151800,62483420,5700,5700,5700,5700,0
20241007,151700,62483420,5700,5700,5700,5700,0
20241007,151600,62483420,5700,5700,5700,5700,119
20241007,151500,61805120,5770,5770,5770,5770,0
20241007,151400,61805120,5770,5770,5770,5770,0
20241007,151300,61805120,5770,5770,5770,5770,0
20241007,151200,61805120,5770,5720,5770,5720,176
20241007,151100,60796190,5710,5710,5710,5710,0
20241007,151000,60796190,5710,5710,5710,5710,136
20241007,150900,60019630,5720,5720,5720,5720,0
20241007,150800,60019630,5720,5720,5720,5720,0
20241007,150700,60019630,5720,5720,5720,5720,179
20241007,150600,58995750,5730,5730,5730,5730,0
20241007,150500,58995750,5730,5730,5730,5730,6
20241007,150400,58961370,5720,5720,5720,5720,0
20241007,150300,58961370,5720,5720,5720,5720,0
20241007,150200,58961370,5720,5720,5720,5720,0
20241007,150100,58961370,5720,5720,5720,5720,0
20241007,150000,58961370,5720,5720,5720,5720,37
20241007,145900,58749730,5730,5730,5730,5730,0
20241007,145800,58749730,5730,5730,5730,5730,0
20241007,145700,58749730,5730,5730,5730,5730,52
20241007,145600,58451770,5730,5730,5730,5730,3
20241007,145500,58434580,5730,5730,5730,5730,0
20241007,145400,58434580,5730,5730,5730,5730,0
20241007,145300,58434580,5730,5730,5730,5730,0
20241007,145200,58434580,5730,5730,5730,5730,0
20241007,145100,58434580,5730,5730,5730,5730,22
20241007,145000,58308520,5730,5730,5730,5730,176
20241007,144900,57300040,5730,5730,5730,5730,0
20241007,144800,57300040,5730,5730,5730,5730,0
20241007,144700,57300040,5730,5730,5730,5730,0
20241007,144600,57300040,5730,5730,5730,5730,3
20241007,144500,57282850,5720,5720,5720,5720,0
20241007,144400,57282850,5720,5720,5720,5720,0
20241007,144300,57282850,5720,5720,5720,5720,0
20241007,144200,57282850,5720,5720,5720,5720,0
20241007,144100,57282850,5720,5720,5720,5720,0
20241007,144000,57282850,5720,5720,5720,5720,0
20241007,143900,57282850,5720,5720,5720,5720,0
20241007,143800,57282850,5720,5720,5720,5720,0
20241007,143700,57282850,5720,5720,5720,5720,0
20241007,143600,57282850,5720,5720,5720,5720,0
20241007,143500,57282850,5720,5720,5720,5720,1
20241007,143400,57277130,5720,5720,5720,5720,0
20241007,143300,57277130,5720,5720,5720,5720,20
20241007,143200,57162730,5730,5730,5730,5730,0
20241007,143100,57162730,5730,5730,5730,5730,0
20241007,143000,57162730,5730,5730,5730,5730,0
20241007,142900,57162730,5730,5730,5730,5730,3
20241007,142800,57145540,5730,5730,5730,5730,0
20241007,142700,57145540,5730,5730,5730,5730,1
20241007,142600,57139810,5720,5720,5720,5720,0
20241007,142500,57139810,5720,5720,5720,5720,25
20241007,142400,56996810,5720,5720,5720,5720,176
20241007,142300,55990090,5720,5720,5720,5720,0
20241007,142200,55990090,5720,5720,5720,5720,8
20241007,142100,55944330,5720,5720,5720,5720,0
20241007,142000,55944330,5720,5720,5720,5720,0
20241007,141900,55944330,5720,5720,5720,5720,0
20241007,141800,55944330,5720,5720,5720,5720,3
20241007,141700,55927170,5720,5720,5720,5720,1
20241007,141600,55921450,5720,5720,5720,5720,4
20241007,141500,55898570,5730,5730,5730,5730,0
20241007,141400,55898570,5730,5730,5730,5730,0
20241007,141300,55898570,5730,5730,5730,5730,0
20241007,141200,55898570,5730,5730,5730,5730,0
20241007,141100,55898570,5730,5730,5730,5730,0
20241007,141000,55898570,5730,5730,5730,5730,0
20241007,140900,55898570,5730,5730,5730,5730,0
20241007,140800,55898570,5730,5730,5730,5730,0
20241007,140700,55898570,5730,5730,5730,5730,0
20241007,140600,55898570,5730,5730,5730,5730,0
20241007,140500,55898570,5730,5730,5730,5730,0
20241007,140400,55898570,5730,5730,5730,5730,0
20241007,140300,55898570,5730,5730,5730,5730,0
20241007,140200,55898570,5730,5730,5730,5730,0
20241007,140100,55898570,5730,5730,5730,5730,0
20241007,140000,55898570,5730,5730,5730,5730,1
20241007,135900,55892840,5700,5700,5700,5700,0
20241007,135800,55892840,5700,5700,5700,5700,0
20241007,135700,55892840,5700,5700,5700,5700,3
20241007,135600,55875740,5730,5730,5730,5730,0
20241007,135500,55875740,5730,5730,5730,5730,0
20241007,135400,55875740,5730,5730,5730,5730,0
20241007,135300,55875740,5730,5730,5730,5730,0
20241007,135200,55875740,5730,5730,5730,5730,0
20241007,135100,55875740,5730,5730,5730,5730,0
20241007,135000,55875740,5730,5730,5730,5730,0
20241007,134900,55875740,5730,5710,5730,5710,80
20241007,134800,55418620,5700,5700,5700,5700,9
20241007,134700,55367320,5670,5670,5670,5670,0
20241007,134600,55367320,5670,5710,5710,5670,493
20241007,134500,52571710,5670,5670,5670,5670,0
20241007,134400,52571710,5670,5670,5670,5670,0
20241007,134300,52571710,5670,5670,5670,5670,0
20241007,134200,52571710,5670,5730,5730,5670,218
20241007,134100,51332540,5790,5790,5790,5790,0
20241007,134000,51332540,5790,5790,5790,5790,2
20241007,133900,51320960,5790,5790,5790,5790,1
20241007,133800,51315170,5800,5800,5800,5800,0
20241007,133700,51315170,5800,5800,5800,5800,0
20241007,133600,51315170,5800,5800,5800,5800,0
20241007,133500,51315170,5800,5790,5800,5790,119
20241007,133400,50626130,5790,5790,5790,5790,21
20241007,133300,50504540,5790,5770,5800,5770,867
20241007,133200,45487130,5760,5760,5760,5760,0
20241007,133100,45487130,5760,5760,5760,5760,0
20241007,133000,45487130,5760,5760,5760,5760,0
20241007,132900,45487130,5760,5760,5760,5760,138
20241007,132800,44692250,5760,5760,5760,5760,0
20241007,132700,44692250,5760,5760,5760,5760,0
20241007,132600,44692250,5760,5760,5760,5760,1
20241007,132500,44686490,5760,5760,5760,5760,1
20241007,132400,44680730,5710,5710,5710,5710,0
20241007,132300,44680730,5710,5710,5710,5710,0
20241007,132200,44680730,5710,5710,5710,5710,1
20241007,132100,44675020,5710,5770,5790,5700,135
20241007,132000,43896450,5780,5780,5780,5780,20
20241007,131900,43780850,5790,5690,5790,5690,1432
20241007,131800,35515770,5680,5680,5680,5680,0
20241007,131700,35515770,5680,5650,5680,5650,802
20241007,131600,30969710,5650,5650,5650,5650,29
20241007,131500,30805860,5650,5650,5650,5650,0
20241007,131400,30805860,5650,5650,5650,5650,0
20241007,131300,30805860,5650,5650,5650,5650,1
20241007,131200,30800210,5650,5650,5650,5650,0
20241007,131100,30800210,5650,5650,5650,5650,3
20241007,131000,30783260,5650,5650,5650,5650,0
20241007,130900,30783260,5650,5650,5650,5650,0
20241007,130800,30783260,5650,5650,5650,5650,17
20241007,130700,30687210,5650,5650,5650,5650,0
20241007,130600,30687210,5650,5650,5650,5650,3
20241007,130500,30670260,5650,5650,5650,5650,5
20241007,130400,30642010,5650,5650,5650,5650,0
20241007,130300,30642010,5650,5650,5650,5650,0
20241007,130200,30642010,5650,5650,5650,5650,4
20241007,130100,30619410,5650,5650,5650,5650,0
20241007,130000,30619410,5650,5650,5650,5650,0
20241007,125900,30619410,5650,5650,5650,5650,3
20241007,125800,30602460,5650,5650,5650,5650,0
20241007,125700,30602460,5650,5650,5650,5650,0
20241007,125600,30602460,5650,5650,5650,5650,90
20241007,125500,30093960,5640,5640,5640,5640,0
20241007,125400,30093960,5640,5640,5640,5640,0
20241007,125300,30093960,5640,5640,5640,5640,0
20241007,125200,30093960,5640,5640,5640,5640,1
20241007,125100,30088320,5650,5650,5650,5650,3
20241007,125000,30071370,5650,5650,5650,5650,0
20241007,124900,30071370,5650,5650,5650,5650,0
20241007,124800,30071370,5650,5650,5650,5650,0
20241007,124700,30071370,5650,5650,5650,5650,0
20241007,124600,30071370,5650,5650,5650,5650,3
20241007,124500,30054420,5650,5650,5650,5650,0
20241007,124400,30054420,5650,5650,5650,5650,0
20241007,124300,30054420,5650,5650,5650,5650,0
20241007,124200,30054420,5650,5650,5650,5650,0
20241007,124100,30054420,5650,5650,5650,5650,3
20241007,124000,30037470,5640,5640,5640,5640,36
20241007,123900,29834430,5650,5650,5650,5650,3
20241007,123800,29817480,5650,5650,5650,5650,0
20241007,123700,29817480,5650,5650,5650,5650,0
20241007,123600,29817480,5650,5650,5650,5650,0
20241007,123500,29817480,5650,5650,5650,5650,0
20241007,123400,29817480,5650,5650,5650,5650,0
20241007,123300,29817480,5650,5650,5650,5650,0
20241007,123200,29817480,5650,5650,5650,5650,0
20241007,123100,29817480,5650,5650,5650,5650,3
20241007,123000,29800530,5650,5650,5650,5650,0
20241007,122900,29800530,5650,5650,5650,5650,0
20241007,122800,29800530,5650,5650,5650,5650,3
20241007,122700,29783580,5650,5650,5650,5650,0
20241007,122600,29783580,5650,5650,5650,5650,0
20241007,122500,29783580,5650,5650,5650,5650,0
20241007,122400,29783580,5650,5650,5650,5650,0
20241007,122300,29783580,5650,5650,5650,5650,0
20241007,122200,29783580,5650,5650,5650,5650,0
20241007,122100,29783580,5650,5650,5650,5650,9
20241007,122000,29732730,5650,5650,5650,5650,0
20241007,121900,29732730,5650,5650,5650,5650,0
20241007,121800,29732730,5650,5650,5650,5650,0
20241007,121700,29732730,5650,5650,5650,5650,0
20241007,121600,29732730,5650,5650,5650,5650,0
20241007,121500,29732730,5650,5650,5650,5650,0
20241007,121400,29732730,5650,5650,5650,5650,0
20241007,121300,29732730,5650,5650,5650,5650,0
20241007,121200,29732730,5650,5650,5650,5650,0
20241007,121100,29732730,5650,5650,5650,5650,0
20241007,121000,29732730,5650,5650,5650,5650,0
20241007,120900,29732730,5650,5650,5650,5650,0
20241007,120800,29732730,5650,5650,5650,5650,0
20241007,120700,29732730,5650,5650,5650,5650,1
20241007,120600,29727080,5650,5650,5650,5650,3
20241007,120500,29710130,5650,5650,5650,5650,0
20241007,120400,29710130,5650,5650,5650,5650,9
20241007,120300,29659280,5650,5650,5650,5650,0
20241007,120200,29659280,5650,5650,5650,5650,0
20241007,120100,29659280,5650,5650,5650,5650,4
20241007,120000,29636680,5650,5650,5650,5650,0
20241007,115900,29636680,5650,5650,5650,5650,0
20241007,115800,29636680,5650,5650,5650,5650,3
20241007,115700,29619730,5650,5650,5650,5650,0
20241007,115600,29619730,5650,5650,5650,5650,0
20241007,115500,29619730,5650,5650,5650,5650,0
20241007,115400,29619730,5650,5650,5650,5650,0
20241007,115300,29619730,5650,5650,5650,5650,3
20241007,115200,29602780,5640,5640,5640,5640,0
20241007,115100,29602780,5640,5640,5640,5640,6
20241007,115000,29568940,5650,5650,5650,5650,20
20241007,114900,29455940,5640,5640,5640,5640,0
20241007,114800,29455940,5640,5640,5640,5640,85
20241007,114700,28976540,5640,5640,5640,5640,0
20241007,114600,28976540,5640,5640,5640,5640,3
20241007,114500,28959620,5640,5640,5640,5640,0
20241007,114400,28959620,5640,5640,5640,5640,103
20241007,114300,28378700,5630,5630,5630,5630,0
20241007,114200,28378700,5630,5630,5630,5630,0
20241007,114100,28378700,5630,5630,5630,5630,6
20241007,114000,28344920,5630,5630,5630,5630,78
20241007,113900,27905780,5630,5630,5630,5630,22
20241007,113800,27781920,5630,5630,5630,5630,0
20241007,113700,27781920,5630,5630,5630,5630,1
20241007,113600,27776290,5600,5600,5600,5600,0
20241007,113500,27776290,5600,5600,5600,5600,0
20241007,113400,27776290,5600,5600,5600,5600,0
20241007,113300,27776290,5600,5600,5600,5600,0
20241007,113200,27776290,5600,5600,5600,5600,0
20241007,113100,27776290,5600,5600,5600,5600,0
20241007,113000,27776290,5600,5630,5630,5600,1201
20241007,112900,21042620,5640,5640,5640,5640,0
20241007,112800,21042620,5640,5640,5640,5640,0
20241007,112700,21042620,5640,5640,5640,5640,0
20241007,112600,21042620,5640,5640,5640,5640,0
20241007,112500,21042620,5640,5640,5640,5640,0
20241007,112400,21042620,5640,5640,5640,5640,1
20241007,112300,21036980,5640,5640,5640,5640,0
20241007,112200,21036980,5640,5640,5640,5640,7
20241007,112100,20997500,5640,5640,5640,5640,3
20241007,112000,20980580,5640,5640,5640,5640,0
20241007,111900,20980580,5640,5640,5640,5640,0
20241007,111800,20980580,5640,5640,5640,5640,0
20241007,111700,20980580,5640,5640,5640,5640,3
20241007,111600,20963660,5640,5640,5640,5640,0
20241007,111500,20963660,5640,5640,5640,5640,0
20241007,111400,20963660,5640,5640,5640,5640,7
20241007,111300,20924180,5640,5640,5640,5640,3
20241007,111200,20907260,5640,5640,5640,5640,0
20241007,111100,20907260,5640,5640,5640,5640,177
20241007,111000,19908980,5620,5620,5620,5620,0
20241007,110900,19908980,5620,5620,5620,5620,0
20241007,110800,19908980,5620,5620,5620,5620,0
20241007,110700,19908980,5620,5620,5620,5620,0
20241007,110600,19908980,5620,5620,5620,5620,0
20241007,110500,19908980,5620,5630,5630,5620,128
20241007,110400,19189580,5630,5630,5630,5630,0
20241007,110300,19189580,5630,5640,5640,5630,672
20241007,110200,15405380,5640,5640,5640,5640,0
20241007,110100,15405380,5640,5640,5640,5640,0
20241007,110000,15405380,5640,5640,5640,5640,0
20241007,105900,15405380,5640,5640,5640,5640,0
20241007,105800,15405380,5640,5670,5670,5640,90
20241007,105700,14897510,5680,5680,5680,5680,3
20241007,105600,14880470,5670,5670,5670,5670,0
20241007,105500,14880470,5670,5670,5670,5670,0
20241007,105400,14880470,5670,5670,5670,5670,0
20241007,105300,14880470,5670,5670,5670,5670,0
20241007,105200,14880470,5670,5670,5670,5670,0
20241007,105100,14880470,5670,5670,5670,5670,0
20241007,105000,14880470,5670,5670,5670,5670,5
20241007,104900,14852120,5680,5680,5680,5680,0
20241007,104800,14852120,5680,5680,5680,5680,0
20241007,104700,14852120,5680,5680,5680,5680,0
20241007,104600,14852120,5680,5680,5680,5680,0
20241007,104500,14852120,5680,5680,5680,5680,0
20241007,104400,14852120,5680,5680,5680,5680,0
20241007,104300,14852120,5680,5680,5680,5680,0
20241007,104200,14852120,5680,5680,5680,5680,0
20241007,104100,14852120,5680,5680,5680,5680,3
20241007,104000,14835080,5680,5680,5680,5680,0
20241007,103900,14835080,5680,5680,5680,5680,201
20241007,103800,13693400,5650,5650,5650,5650,0
20241007,103700,13693400,5650,5650,5650,5650,0
20241007,103600,13693400,5650,5650,5650,5650,0
20241007,103500,13693400,5650,5650,5650,5650,0
20241007,103400,13693400,5650,5650,5650,5650,0
20241007,103300,13693400,5650,5650,5650,5650,0
20241007,103200,13693400,5650,5650,5650,5650,0
20241007,103100,13693400,5650,5650,5650,5650,0
20241007,103000,13693400,5650,5650,5650,5650,0
20241007,102900,13693400,5650,5650,5650,5650,0
20241007,102800,13693400,5650,5650,5650,5650,0
20241007,102700,13693400,5650,5650,5650,5650,0
20241007,102600,13693400,5650,5650,5650,5650,0
20241007,102500,13693400,5650,5650,5650,5650,0
20241007,102400,13693400,5650,5670,5670,5650,121
20241007,102300,13008510,5680,5680,5680,5680,0
20241007,102200,13008510,5680,5680,5680,5680,36
20241007,102100,12804030,5680,5680,5680,5680,0
20241007,102000,12804030,5680,5680,5680,5680,1
20241007,101900,12798350,5680,5680,5680,5680,0
20241007,101800,12798350,5680,5680,5680,5680,3
20241007,101700,12781310,5680,5680,5680,5680,0
20241007,101600,12781310,5680,5680,5680,5680,0
20241007,101500,12781310,5680,5680,5680,5680,0
20241007,101400,12781310,5680,5680,5680,5680,0
20241007,101300,12781310,5680,5680,5680,5680,0
20241007,101200,12781310,5680,5680,5680,5680,0
20241007,101100,12781310,5680,5680,5680,5680,0
20241007,101000,12781310,5680,5680,5680,5680,0
20241007,100900,12781310,5680,5680,5680,5680,0
20241007,100800,12781310,5680,5690,5690,5680,4
20241007,100700,12758580,5690,5690,5690,5690,0
20241007,100600,12758580,5690,5690,5690,5690,0
20241007,100500,12758580,5690,5690,5690,5690,0
20241007,100400,12758580,5690,5690,5690,5690,1
20241007,100300,12752890,5690,5690,5690,5690,0
20241007,100200,12752890,5690,5690,5690,5690,0
20241007,100100,12752890,5690,5690,5690,5690,0
20241007,100000,12752890,5690,5690,5690,5690,300
20241007,095900,11045890,5690,5680,5690,5680,500
20241007,095800,8202810,5680,5680,5680,5680,0
20241007,095700,8202810,5680,5680,5680,5680,3
20241007,095600,8185770,5680,5680,5680,5680,0
20241007,095500,8185770,5680,5680,5680,5680,3
20241007,095400,8168730,5680,5680,5680,5680,0
20241007,095300,8168730,5680,5680,5680,5680,0
20241007,095200,8168730,5680,5680,5680,5680,0
20241007,095100,8168730,5680,5680,5680,5680,0
20241007,095000,8168730,5680,5680,5680,5680,0
20241007,094900,8168730,5680,5680,5680,5680,0
20241007,094800,8168730,5680,5680,5680,5680,0
20241007,094700,8168730,5680,5680,5680,5680,3
20241007,094600,8151690,5680,5680,5680,5680,1
20241007,094500,8146010,5690,5690,5690,5690,0
20241007,094400,8146010,5690,5690,5690,5690,0
20241007,094300,8146010,5690,5690,5690,5690,0
20241007,094200,8146010,5690,5690,5690,5690,0
20241007,094100,8146010,5690,5690,5690,5690,0
20241007,094000,8146010,5690,5690,5690,5690,0
20241007,093900,8146010,5690,5690,5690,5690,0
20241007,093800,8146010,5690,5690,5690,5690,0
20241007,093700,8146010,5690,5690,5690,5690,0
20241007,093600,8146010,5690,5690,5690,5690,0
20241007,093500,8146010,5690,5690,5690,5690,0
20241007,093400,8146010,5690,5690,5690,5690,0
20241007,093300,8146010,5690,5690,5690,5690,1
20241007,093200,8140320,5670,5670,5670,5670,0
20241007,093100,8140320,5670,5670,5670,5670,3
20241007,093000,8123310,5690,5690,5690,5690,0
20241007,092900,8123310,5690,5690,5690,5690,1
20241007,092800,8117620,5660,5660,5660,5660,1
20241007,092700,8111960,5710,5710,5710,5710,0
20241007,092600,8111960,5710,5710,5710,5710,0
20241007,092500,8111960,5710,5710,5710,5710,0
20241007,092400,8111960,5710,5710,5710,5710,0
20241007,092300,8111960,5710,5710,5710,5710,0
20241007,092200,8111960,5710,5710,5710,5710,0
20241007,092100,8111960,5710,5710,5710,5710,148
20241007,092000,7266880,5710,5710,5710,5710,2
20241007,091900,7255460,5780,5780,5780,5780,0
20241007,091800,7255460,5780,5780,5780,5780,0
20241007,091700,7255460,5780,5780,5780,5780,0
20241007,091600,7255460,5780,5780,5780,5780,0
20241007,091500,7255460,5780,5780,5780,5780,0
20241007,091400,7255460,5780,5700,5780,5700,2
20241007,091300,7243980,5650,5650,5650,5650,0
20241007,091200,7243980,5650,5650,5650,5650,0
20241007,091100,7243980,5650,5650,5650,5650,20
20241007,091000,7130980,5710,5710,5710,5710,21
20241007,090900,7011070,5760,5760,5760,5760,0
20241007,090800,7011070,5760,5760,5760,5760,0
20241007,090700,7011070,5760,5760,5760,5760,0
20241007,090600,7011070,5760,5760,5760,5760,0
20241007,090500,7011070,5760,5760,5760,5760,44
20241007,090400,6757630,5780,5710,5780,5710,142
20241007,090300,5944580,5710,5710,5710,5710,41
20241007,090200,5710470,5700,5690,5700,5690,975
20241007,090100,153190,5680,5680,5680,5680,0
20241007,090000,153190,5680,5670,5680,5670,27