KissMeData/308080/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,213200,48690460,3630,3630,3630,3630,132
20241007,213100,48690460,3630,3630,3630,3630,0
20241007,213000,48690460,3630,3630,3630,3630,0
20241007,212900,48690460,3630,3630,3630,3630,0
20241007,212800,48690460,3630,3630,3630,3630,0
20241007,212700,48690460,3630,3630,3630,3630,0
20241007,212600,48690460,3630,3630,3630,3630,0
20241007,212500,48690460,3630,3630,3630,3630,0
20241007,212400,48690460,3630,3630,3630,3630,0
20241007,212300,48690460,3630,3630,3630,3630,0
20241007,212200,48690460,3630,3630,3630,3630,0
20241007,212100,48690460,3630,3630,3630,3630,0
20241007,212000,48690460,3630,3630,3630,3630,0
20241007,211900,48690460,3630,3630,3630,3630,0
20241007,211800,48690460,3630,3630,3630,3630,0
20241007,211700,48690460,3630,3630,3630,3630,0
20241007,211600,48690460,3630,3630,3630,3630,0
20241007,211500,48690460,3630,3630,3630,3630,0
20241007,211400,48690460,3630,3630,3630,3630,0
20241007,211300,48690460,3630,3630,3630,3630,0
20241007,211200,48690460,3630,3630,3630,3630,0
20241007,211100,48690460,3630,3630,3630,3630,0
20241007,211000,48690460,3630,3630,3630,3630,0
20241007,210900,48690460,3630,3630,3630,3630,0
20241007,210800,48690460,3630,3630,3630,3630,0
20241007,210700,48690460,3630,3630,3630,3630,0
20241007,210600,48690460,3630,3630,3630,3630,0
20241007,210500,48690460,3630,3630,3630,3630,0
20241007,210400,48690460,3630,3630,3630,3630,0
20241007,210300,48690460,3630,3630,3630,3630,0
20241007,210200,48690460,3630,3630,3630,3630,132
20241007,210100,48690460,3630,3630,3630,3630,0
20241007,210000,48690460,3630,3630,3630,3630,0
20241007,205900,48690460,3630,3630,3630,3630,0
20241007,205800,48690460,3630,3630,3630,3630,0
20241007,205700,48690460,3630,3630,3630,3630,0
20241007,205600,48690460,3630,3630,3630,3630,0
20241007,205500,48690460,3630,3630,3630,3630,0
20241007,205400,48690460,3630,3630,3630,3630,0
20241007,205300,48690460,3630,3630,3630,3630,0
20241007,205200,48690460,3630,3630,3630,3630,0
20241007,205100,48690460,3630,3630,3630,3630,0
20241007,205000,48690460,3630,3630,3630,3630,0
20241007,204900,48690460,3630,3630,3630,3630,0
20241007,204800,48690460,3630,3630,3630,3630,0
20241007,204700,48690460,3630,3630,3630,3630,0
20241007,204600,48690460,3630,3630,3630,3630,0
20241007,204500,48690460,3630,3630,3630,3630,0
20241007,204400,48690460,3630,3630,3630,3630,0
20241007,204300,48690460,3630,3630,3630,3630,0
20241007,204200,48690460,3630,3630,3630,3630,0
20241007,204100,48690460,3630,3630,3630,3630,0
20241007,204000,48690460,3630,3630,3630,3630,0
20241007,203900,48690460,3630,3630,3630,3630,0
20241007,203800,48690460,3630,3630,3630,3630,0
20241007,203700,48690460,3630,3630,3630,3630,0
20241007,203600,48690460,3630,3630,3630,3630,0
20241007,203500,48690460,3630,3630,3630,3630,0
20241007,203400,48690460,3630,3630,3630,3630,0
20241007,203300,48690460,3630,3630,3630,3630,0
20241007,203200,48690460,3630,3630,3630,3630,132
20241007,203100,48690460,3630,3630,3630,3630,0
20241007,203000,48690460,3630,3630,3630,3630,0
20241007,202900,48690460,3630,3630,3630,3630,0
20241007,202800,48690460,3630,3630,3630,3630,0
20241007,202700,48690460,3630,3630,3630,3630,0
20241007,202600,48690460,3630,3630,3630,3630,0
20241007,202500,48690460,3630,3630,3630,3630,0
20241007,202400,48690460,3630,3630,3630,3630,0
20241007,202300,48690460,3630,3630,3630,3630,0
20241007,202200,48690460,3630,3630,3630,3630,0
20241007,202100,48690460,3630,3630,3630,3630,0
20241007,202000,48690460,3630,3630,3630,3630,0
20241007,201900,48690460,3630,3630,3630,3630,0
20241007,201800,48690460,3630,3630,3630,3630,0
20241007,201700,48690460,3630,3630,3630,3630,0
20241007,201600,48690460,3630,3630,3630,3630,0
20241007,201500,48690460,3630,3630,3630,3630,0
20241007,201400,48690460,3630,3630,3630,3630,0
20241007,201300,48690460,3630,3630,3630,3630,0
20241007,201200,48690460,3630,3630,3630,3630,0
20241007,201100,48690460,3630,3630,3630,3630,0
20241007,201000,48690460,3630,3630,3630,3630,0
20241007,200900,48690460,3630,3630,3630,3630,0
20241007,200800,48690460,3630,3630,3630,3630,0
20241007,200700,48690460,3630,3630,3630,3630,0
20241007,200600,48690460,3630,3630,3630,3630,0
20241007,200500,48690460,3630,3630,3630,3630,0
20241007,200400,48690460,3630,3630,3630,3630,0
20241007,200300,48690460,3630,3630,3630,3630,0
20241007,200200,48690460,3630,3630,3630,3630,132
20241007,200100,48690460,3630,3630,3630,3630,0
20241007,200000,48690460,3630,3630,3630,3630,0
20241007,195900,48690460,3630,3630,3630,3630,0
20241007,195800,48690460,3630,3630,3630,3630,0
20241007,195700,48690460,3630,3630,3630,3630,0
20241007,195600,48690460,3630,3630,3630,3630,0
20241007,195500,48690460,3630,3630,3630,3630,0
20241007,195400,48690460,3630,3630,3630,3630,0
20241007,195300,48690460,3630,3630,3630,3630,0
20241007,195200,48690460,3630,3630,3630,3630,0
20241007,195100,48690460,3630,3630,3630,3630,0
20241007,195000,48690460,3630,3630,3630,3630,0
20241007,194900,48690460,3630,3630,3630,3630,0
20241007,194800,48690460,3630,3630,3630,3630,0
20241007,194700,48690460,3630,3630,3630,3630,0
20241007,194600,48690460,3630,3630,3630,3630,0
20241007,194500,48690460,3630,3630,3630,3630,0
20241007,194400,48690460,3630,3630,3630,3630,0
20241007,194300,48690460,3630,3630,3630,3630,0
20241007,194200,48690460,3630,3630,3630,3630,0
20241007,194100,48690460,3630,3630,3630,3630,0
20241007,194000,48690460,3630,3630,3630,3630,0
20241007,193900,48690460,3630,3630,3630,3630,0
20241007,193800,48690460,3630,3630,3630,3630,0
20241007,193700,48690460,3630,3630,3630,3630,0
20241007,193600,48690460,3630,3630,3630,3630,0
20241007,193500,48690460,3630,3630,3630,3630,0
20241007,193400,48690460,3630,3630,3630,3630,0
20241007,193300,48690460,3630,3630,3630,3630,0
20241007,193200,48690460,3630,3630,3630,3630,132
20241007,193100,48690460,3630,3630,3630,3630,0
20241007,193000,48690460,3630,3630,3630,3630,0
20241007,192900,48690460,3630,3630,3630,3630,0
20241007,192800,48690460,3630,3630,3630,3630,0
20241007,192700,48690460,3630,3630,3630,3630,0
20241007,192600,48690460,3630,3630,3630,3630,0
20241007,192500,48690460,3630,3630,3630,3630,0
20241007,192400,48690460,3630,3630,3630,3630,0
20241007,192300,48690460,3630,3630,3630,3630,0
20241007,192200,48690460,3630,3630,3630,3630,0
20241007,192100,48690460,3630,3630,3630,3630,0
20241007,192000,48690460,3630,3630,3630,3630,0
20241007,191900,48690460,3630,3630,3630,3630,0
20241007,191800,48690460,3630,3630,3630,3630,0
20241007,191700,48690460,3630,3630,3630,3630,0
20241007,191600,48690460,3630,3630,3630,3630,0
20241007,191500,48690460,3630,3630,3630,3630,0
20241007,191400,48690460,3630,3630,3630,3630,0
20241007,191300,48690460,3630,3630,3630,3630,0
20241007,191200,48690460,3630,3630,3630,3630,0
20241007,191100,48690460,3630,3630,3630,3630,0
20241007,191000,48690460,3630,3630,3630,3630,0
20241007,190900,48690460,3630,3630,3630,3630,0
20241007,190800,48690460,3630,3630,3630,3630,0
20241007,190700,48690460,3630,3630,3630,3630,0
20241007,190600,48690460,3630,3630,3630,3630,0
20241007,190500,48690460,3630,3630,3630,3630,0
20241007,190400,48690460,3630,3630,3630,3630,0
20241007,190300,48690460,3630,3630,3630,3630,0
20241007,190200,48690460,3630,3630,3630,3630,132
20241007,190100,48690460,3630,3630,3630,3630,0
20241007,190000,48690460,3630,3630,3630,3630,0
20241007,185900,48690460,3630,3630,3630,3630,0
20241007,185800,48690460,3630,3630,3630,3630,0
20241007,185700,48690460,3630,3630,3630,3630,0
20241007,185600,48690460,3630,3630,3630,3630,0
20241007,185500,48690460,3630,3630,3630,3630,0
20241007,185400,48690460,3630,3630,3630,3630,0
20241007,185300,48690460,3630,3630,3630,3630,0
20241007,185200,48690460,3630,3630,3630,3630,0
20241007,185100,48690460,3630,3630,3630,3630,0
20241007,185000,48690460,3630,3630,3630,3630,0
20241007,184900,48690460,3630,3630,3630,3630,0
20241007,184800,48690460,3630,3630,3630,3630,0
20241007,184700,48690460,3630,3630,3630,3630,0
20241007,184600,48690460,3630,3630,3630,3630,0
20241007,184500,48690460,3630,3630,3630,3630,0
20241007,184400,48690460,3630,3630,3630,3630,0
20241007,184300,48690460,3630,3630,3630,3630,0
20241007,184200,48690460,3630,3630,3630,3630,0
20241007,184100,48690460,3630,3630,3630,3630,0
20241007,184000,48690460,3630,3630,3630,3630,0
20241007,183900,48690460,3630,3630,3630,3630,0
20241007,183800,48690460,3630,3630,3630,3630,0
20241007,183700,48690460,3630,3630,3630,3630,0
20241007,183600,48690460,3630,3630,3630,3630,0
20241007,183500,48690460,3630,3630,3630,3630,0
20241007,183400,48690460,3630,3630,3630,3630,0
20241007,183300,48690460,3630,3630,3630,3630,0
20241007,183200,48690460,3630,3630,3630,3630,132
20241007,183100,48690460,3630,3630,3630,3630,0
20241007,183000,48690460,3630,3630,3630,3630,0
20241007,182900,48690460,3630,3630,3630,3630,0
20241007,182800,48690460,3630,3630,3630,3630,0
20241007,182700,48690460,3630,3630,3630,3630,0
20241007,182600,48690460,3630,3630,3630,3630,0
20241007,182500,48690460,3630,3630,3630,3630,0
20241007,182400,48690460,3630,3630,3630,3630,0
20241007,182300,48690460,3630,3630,3630,3630,0
20241007,182200,48690460,3630,3630,3630,3630,0
20241007,182100,48690460,3630,3630,3630,3630,0
20241007,182000,48690460,3630,3630,3630,3630,0
20241007,181900,48690460,3630,3630,3630,3630,0
20241007,181800,48690460,3630,3630,3630,3630,0
20241007,181700,48690460,3630,3630,3630,3630,0
20241007,181600,48690460,3630,3630,3630,3630,0
20241007,181500,48690460,3630,3630,3630,3630,0
20241007,181400,48690460,3630,3630,3630,3630,0
20241007,181300,48690460,3630,3630,3630,3630,0
20241007,181200,48690460,3630,3630,3630,3630,0
20241007,181100,48690460,3630,3630,3630,3630,0
20241007,181000,48690460,3630,3630,3630,3630,0
20241007,180900,48690460,3630,3630,3630,3630,0
20241007,180800,48690460,3630,3630,3630,3630,0
20241007,180700,48690460,3630,3630,3630,3630,0
20241007,180600,48690460,3630,3630,3630,3630,0
20241007,180500,48690460,3630,3630,3630,3630,0
20241007,180400,48690460,3630,3630,3630,3630,0
20241007,180300,48690460,3630,3630,3630,3630,0
20241007,180200,48690460,3630,3630,3630,3630,132
20241007,180100,48690460,3630,3630,3630,3630,0
20241007,180000,48690460,3630,3630,3630,3630,0
20241007,175900,48690460,3630,3630,3630,3630,0
20241007,175800,48690460,3630,3630,3630,3630,0
20241007,175700,48690460,3630,3630,3630,3630,0
20241007,175600,48690460,3630,3630,3630,3630,0
20241007,175500,48690460,3630,3630,3630,3630,0
20241007,175400,48690460,3630,3630,3630,3630,0
20241007,175300,48690460,3630,3630,3630,3630,0
20241007,175200,48690460,3630,3630,3630,3630,0
20241007,175100,48690460,3630,3630,3630,3630,0
20241007,175000,48690460,3630,3630,3630,3630,0
20241007,174900,48690460,3630,3630,3630,3630,0
20241007,174800,48690460,3630,3630,3630,3630,0
20241007,174700,48690460,3630,3630,3630,3630,0
20241007,174600,48690460,3630,3630,3630,3630,0
20241007,174500,48690460,3630,3630,3630,3630,0
20241007,174400,48690460,3630,3630,3630,3630,0
20241007,174300,48690460,3630,3630,3630,3630,0
20241007,174200,48690460,3630,3630,3630,3630,0
20241007,174100,48690460,3630,3630,3630,3630,0
20241007,174000,48690460,3630,3630,3630,3630,0
20241007,173900,48690460,3630,3630,3630,3630,0
20241007,173800,48690460,3630,3630,3630,3630,0
20241007,173700,48690460,3630,3630,3630,3630,0
20241007,173600,48690460,3630,3630,3630,3630,0
20241007,173500,48690460,3630,3630,3630,3630,0
20241007,173400,48690460,3630,3630,3630,3630,0
20241007,173300,48690460,3630,3630,3630,3630,0
20241007,173200,48690460,3630,3630,3630,3630,132
20241007,173100,48690460,3630,3630,3630,3630,0
20241007,173000,48690460,3630,3630,3630,3630,0
20241007,172900,48690460,3630,3630,3630,3630,0
20241007,172800,48690460,3630,3630,3630,3630,0
20241007,172700,48690460,3630,3630,3630,3630,0
20241007,172600,48690460,3630,3630,3630,3630,0
20241007,172500,48690460,3630,3630,3630,3630,0
20241007,172400,48690460,3630,3630,3630,3630,0
20241007,172300,48690460,3630,3630,3630,3630,0
20241007,172200,48690460,3630,3630,3630,3630,0
20241007,172100,48690460,3630,3630,3630,3630,0
20241007,172000,48690460,3630,3630,3630,3630,0
20241007,171900,48690460,3630,3630,3630,3630,0
20241007,171800,48690460,3630,3630,3630,3630,0
20241007,171700,48690460,3630,3630,3630,3630,0
20241007,171600,48690460,3630,3630,3630,3630,0
20241007,171500,48690460,3630,3630,3630,3630,0
20241007,171400,48690460,3630,3630,3630,3630,0
20241007,171300,48690460,3630,3630,3630,3630,0
20241007,171200,48690460,3630,3630,3630,3630,0
20241007,171100,48690460,3630,3630,3630,3630,0
20241007,171000,48690460,3630,3630,3630,3630,0
20241007,170900,48690460,3630,3630,3630,3630,0
20241007,170800,48690460,3630,3630,3630,3630,0
20241007,170700,48690460,3630,3630,3630,3630,0
20241007,170600,48690460,3630,3630,3630,3630,0
20241007,170500,48690460,3630,3630,3630,3630,0
20241007,170400,48690460,3630,3630,3630,3630,0
20241007,170300,48690460,3630,3630,3630,3630,0
20241007,170200,48690460,3630,3630,3630,3630,132
20241007,170100,48690460,3630,3630,3630,3630,0
20241007,170000,48690460,3630,3630,3630,3630,0
20241007,165900,48690460,3630,3630,3630,3630,0
20241007,165800,48690460,3630,3630,3630,3630,0
20241007,165700,48690460,3630,3630,3630,3630,0
20241007,165600,48690460,3630,3630,3630,3630,0
20241007,165500,48690460,3630,3630,3630,3630,0
20241007,165400,48690460,3630,3630,3630,3630,0
20241007,165300,48690460,3630,3630,3630,3630,0
20241007,165200,48690460,3630,3630,3630,3630,0
20241007,165100,48690460,3630,3630,3630,3630,0
20241007,165000,48690460,3630,3630,3630,3630,0
20241007,164900,48690460,3630,3630,3630,3630,0
20241007,164800,48690460,3630,3630,3630,3630,0
20241007,164700,48690460,3630,3630,3630,3630,0
20241007,164600,48690460,3630,3630,3630,3630,0
20241007,164500,48690460,3630,3630,3630,3630,0
20241007,164400,48690460,3630,3630,3630,3630,0
20241007,164300,48690460,3630,3630,3630,3630,0
20241007,164200,48690460,3630,3630,3630,3630,0
20241007,164100,48690460,3630,3630,3630,3630,0
20241007,164000,48690460,3630,3630,3630,3630,0
20241007,163900,48690460,3630,3630,3630,3630,0
20241007,163800,48690460,3630,3630,3630,3630,0
20241007,163700,48690460,3630,3630,3630,3630,0
20241007,163600,48690460,3630,3630,3630,3630,0
20241007,163500,48690460,3630,3630,3630,3630,0
20241007,163400,48690460,3630,3630,3630,3630,0
20241007,163300,48690460,3630,3630,3630,3630,0
20241007,163200,48690460,3630,3630,3630,3630,132
20241007,163100,48690460,3630,3630,3630,3630,0
20241007,163000,48690460,3630,3630,3630,3630,0
20241007,162900,48690460,3630,3630,3630,3630,0
20241007,162800,48690460,3630,3630,3630,3630,0
20241007,162700,48690460,3630,3630,3630,3630,0
20241007,162600,48690460,3630,3630,3630,3630,0
20241007,162500,48690460,3630,3630,3630,3630,0
20241007,162400,48690460,3630,3630,3630,3630,0
20241007,162300,48690460,3630,3630,3630,3630,0
20241007,162200,48690460,3630,3630,3630,3630,0
20241007,162100,48690460,3630,3630,3630,3630,0
20241007,162000,48690460,3630,3630,3630,3630,0
20241007,161900,48690460,3630,3630,3630,3630,0
20241007,161800,48690460,3630,3630,3630,3630,0
20241007,161700,48690460,3630,3630,3630,3630,0
20241007,161600,48690460,3630,3630,3630,3630,0
20241007,161500,48690460,3630,3630,3630,3630,0
20241007,161400,48690460,3630,3630,3630,3630,0
20241007,161300,48690460,3630,3630,3630,3630,0
20241007,161200,48690460,3630,3630,3630,3630,0
20241007,161100,48690460,3630,3630,3630,3630,0
20241007,161000,48690460,3630,3630,3630,3630,0
20241007,160900,48690460,3630,3630,3630,3630,0
20241007,160800,48690460,3630,3630,3630,3630,0
20241007,160700,48690460,3630,3630,3630,3630,0
20241007,160600,48690460,3630,3630,3630,3630,0
20241007,160500,48690460,3630,3630,3630,3630,0
20241007,160400,48690460,3630,3630,3630,3630,0
20241007,160300,48690460,3630,3630,3630,3630,0
20241007,160200,48690460,3630,3630,3630,3630,132
20241007,160100,48690460,3630,3630,3630,3630,0
20241007,160000,48690460,3630,3630,3630,3630,0
20241007,155900,48690460,3630,3630,3630,3630,0
20241007,155800,48690460,3630,3630,3630,3630,0
20241007,155700,48690460,3630,3630,3630,3630,0
20241007,155600,48690460,3630,3630,3630,3630,0
20241007,155500,48690460,3630,3630,3630,3630,0
20241007,155400,48690460,3630,3630,3630,3630,0
20241007,155300,48690460,3630,3630,3630,3630,0
20241007,155200,48690460,3630,3630,3630,3630,0
20241007,155100,48690460,3630,3630,3630,3630,0
20241007,155000,48690460,3630,3630,3630,3630,0
20241007,154900,48690460,3630,3630,3630,3630,0
20241007,154800,48690460,3630,3630,3630,3630,0
20241007,154700,48690460,3630,3630,3630,3630,0
20241007,154600,48690460,3630,3630,3630,3630,0
20241007,154500,48690460,3630,3630,3630,3630,0
20241007,154400,48690460,3630,3630,3630,3630,0
20241007,154300,48690460,3630,3630,3630,3630,0
20241007,154200,48690460,3630,3630,3630,3630,0
20241007,154100,48690460,3630,3630,3630,3630,0
20241007,154000,48690460,3630,3630,3630,3630,0
20241007,153900,48690460,3630,3630,3630,3630,0
20241007,153800,48690460,3630,3630,3630,3630,0
20241007,153700,48690460,3630,3630,3630,3630,0
20241007,153600,48690460,3630,3630,3630,3630,0
20241007,153500,48690460,3630,3630,3630,3630,0
20241007,153400,48690460,3630,3630,3630,3630,0
20241007,153300,48690460,3630,3630,3630,3630,0
20241007,153200,48690460,3630,3630,3630,3630,132
20241007,153100,48690460,3630,3630,3630,3630,0
20241007,153000,48690460,3630,3630,3630,3630,132
20241007,152900,48211300,3630,3630,3630,3630,0
20241007,152800,48211300,3630,3630,3630,3630,0
20241007,152700,48211300,3630,3630,3630,3630,0
20241007,152600,48211300,3630,3630,3630,3630,0
20241007,152500,48211300,3630,3630,3630,3630,0
20241007,152400,48211300,3630,3630,3630,3630,0
20241007,152300,48211300,3630,3630,3630,3630,0
20241007,152200,48211300,3630,3630,3630,3630,0
20241007,152100,48211300,3630,3630,3630,3630,0
20241007,152000,48211300,3630,3630,3630,3630,0
20241007,151900,48211300,3630,3650,3650,3630,2
20241007,151800,48204020,3630,3630,3630,3630,0
20241007,151700,48204020,3630,3630,3630,3630,6
20241007,151600,48182240,3650,3650,3650,3650,0
20241007,151500,48182240,3650,3650,3650,3650,0
20241007,151400,48182240,3650,3650,3650,3650,0
20241007,151300,48182240,3650,3650,3650,3650,0
20241007,151200,48182240,3650,3650,3650,3650,2
20241007,151100,48174940,3635,3635,3635,3635,0
20241007,151000,48174940,3635,3635,3635,3635,0
20241007,150900,48174940,3635,3635,3635,3635,0
20241007,150800,48174940,3635,3635,3635,3635,62
20241007,150700,47949570,3640,3640,3640,3640,0
20241007,150600,47949570,3640,3640,3640,3640,4
20241007,150500,47935010,3640,3640,3640,3640,0
20241007,150400,47935010,3640,3640,3640,3640,0
20241007,150300,47935010,3640,3640,3640,3640,0
20241007,150200,47935010,3640,3640,3640,3640,0
20241007,150100,47935010,3640,3640,3640,3640,0
20241007,150000,47935010,3640,3640,3640,3640,81
20241007,145900,47640170,3640,3640,3640,3640,0
20241007,145800,47640170,3640,3640,3640,3640,0
20241007,145700,47640170,3640,3640,3640,3640,0
20241007,145600,47640170,3640,3640,3640,3640,0
20241007,145500,47640170,3640,3640,3640,3640,0
20241007,145400,47640170,3640,3640,3640,3640,0
20241007,145300,47640170,3640,3640,3640,3640,0
20241007,145200,47640170,3640,3640,3640,3640,0
20241007,145100,47640170,3640,3640,3640,3640,60
20241007,145000,47421770,3655,3655,3655,3655,0
20241007,144900,47421770,3655,3655,3655,3655,0
20241007,144800,47421770,3655,3655,3655,3655,2
20241007,144700,47414460,3650,3650,3650,3650,0
20241007,144600,47414460,3650,3650,3650,3650,0
20241007,144500,47414460,3650,3650,3650,3650,1
20241007,144400,47410810,3650,3650,3650,3650,0
20241007,144300,47410810,3650,3650,3650,3650,0
20241007,144200,47410810,3650,3650,3650,3650,1
20241007,144100,47407160,3660,3640,3660,3640,53
20241007,144000,47214180,3655,3655,3655,3655,2345
20241007,143900,38643205,3660,3660,3660,3660,0
20241007,143800,38643205,3660,3660,3660,3660,3
20241007,143700,38632225,3655,3655,3655,3655,10
20241007,143600,38595675,3655,3655,3655,3655,0
20241007,143500,38595675,3655,3655,3655,3655,95
20241007,143400,38248450,3655,3655,3655,3655,0
20241007,143300,38248450,3655,3655,3655,3655,2
20241007,143200,38241140,3640,3640,3640,3640,20
20241007,143100,38168340,3665,3665,3665,3665,0
20241007,143000,38168340,3665,3665,3665,3665,0
20241007,142900,38168340,3665,3665,3665,3665,0
20241007,142800,38168340,3665,3665,3665,3665,0
20241007,142700,38168340,3665,3665,3665,3665,0
20241007,142600,38168340,3665,3665,3665,3665,0
20241007,142500,38168340,3665,3665,3665,3665,0
20241007,142400,38168340,3665,3665,3665,3665,3
20241007,142300,38157345,3645,3645,3645,3645,0
20241007,142200,38157345,3645,3645,3645,3645,0
20241007,142100,38157345,3645,3645,3645,3645,60
20241007,142000,37938645,3655,3655,3655,3655,0
20241007,141900,37938645,3655,3655,3655,3655,0
20241007,141800,37938645,3655,3655,3655,3655,0
20241007,141700,37938645,3655,3655,3655,3655,77
20241007,141600,37657210,3660,3660,3660,3660,0
20241007,141500,37657210,3660,3660,3660,3660,0
20241007,141400,37657210,3660,3660,3660,3660,0
20241007,141300,37657210,3660,3660,3660,3660,0
20241007,141200,37657210,3660,3660,3660,3660,0
20241007,141100,37657210,3660,3660,3660,3660,0
20241007,141000,37657210,3660,3660,3660,3660,0
20241007,140900,37657210,3660,3660,3660,3660,0
20241007,140800,37657210,3660,3660,3660,3660,0
20241007,140700,37657210,3660,3660,3660,3660,0
20241007,140600,37657210,3660,3660,3660,3660,0
20241007,140500,37657210,3660,3660,3660,3660,0
20241007,140400,37657210,3660,3660,3660,3660,0
20241007,140300,37657210,3660,3660,3660,3660,0
20241007,140200,37657210,3660,3660,3660,3660,0
20241007,140100,37657210,3660,3660,3660,3660,0
20241007,140000,37657210,3660,3660,3660,3660,370
20241007,135900,36303010,3660,3650,3660,3650,1500
20241007,135800,30814885,3650,3650,3650,3650,0
20241007,135700,30814885,3650,3650,3650,3650,0
20241007,135600,30814885,3650,3650,3650,3650,0
20241007,135500,30814885,3650,3650,3650,3650,0
20241007,135400,30814885,3650,3650,3650,3650,500
20241007,135300,28989885,3650,3640,3650,3640,732
20241007,135200,26323205,3640,3640,3640,3640,0
20241007,135100,26323205,3640,3640,3640,3640,0
20241007,135000,26323205,3640,3640,3640,3640,0
20241007,134900,26323205,3640,3640,3640,3640,0
20241007,134800,26323205,3640,3640,3640,3640,0
20241007,134700,26323205,3640,3640,3640,3640,0
20241007,134600,26323205,3640,3640,3640,3640,0
20241007,134500,26323205,3640,3640,3640,3640,0
20241007,134400,26323205,3640,3640,3640,3640,0
20241007,134300,26323205,3640,3640,3640,3640,0
20241007,134200,26323205,3640,3640,3640,3640,0
20241007,134100,26323205,3640,3640,3640,3640,0
20241007,134000,26323205,3640,3640,3640,3640,0
20241007,133900,26323205,3640,3640,3640,3640,0
20241007,133800,26323205,3640,3640,3640,3640,0
20241007,133700,26323205,3640,3640,3640,3640,1
20241007,133600,26319565,3640,3640,3640,3640,0
20241007,133500,26319565,3640,3640,3640,3640,0
20241007,133400,26319565,3640,3640,3640,3640,0
20241007,133300,26319565,3640,3640,3640,3640,0
20241007,133200,26319565,3640,3640,3640,3640,0
20241007,133100,26319565,3640,3640,3640,3640,0
20241007,133000,26319565,3640,3640,3640,3640,0
20241007,132900,26319565,3640,3635,3640,3635,3
20241007,132800,26308655,3635,3635,3635,3635,0
20241007,132700,26308655,3635,3635,3635,3635,0
20241007,132600,26308655,3635,3635,3635,3635,0
20241007,132500,26308655,3635,3635,3635,3635,0
20241007,132400,26308655,3635,3635,3635,3635,0
20241007,132300,26308655,3635,3635,3635,3635,0
20241007,132200,26308655,3635,3635,3635,3635,0
20241007,132100,26308655,3635,3635,3635,3635,0
20241007,132000,26308655,3635,3635,3635,3635,0
20241007,131900,26308655,3635,3635,3635,3635,0
20241007,131800,26308655,3635,3635,3635,3635,0
20241007,131700,26308655,3635,3635,3635,3635,0
20241007,131600,26308655,3635,3635,3635,3635,0
20241007,131500,26308655,3635,3635,3635,3635,0
20241007,131400,26308655,3635,3635,3635,3635,0
20241007,131300,26308655,3635,3635,3635,3635,0
20241007,131200,26308655,3635,3635,3635,3635,0
20241007,131100,26308655,3635,3635,3635,3635,0
20241007,131000,26308655,3635,3635,3635,3635,0
20241007,130900,26308655,3635,3635,3635,3635,0
20241007,130800,26308655,3635,3635,3635,3635,36
20241007,130700,26177795,3605,3605,3605,3605,0
20241007,130600,26177795,3605,3610,3610,3605,2
20241007,130500,26170580,3635,3635,3635,3635,0
20241007,130400,26170580,3635,3635,3635,3635,0
20241007,130300,26170580,3635,3635,3635,3635,0
20241007,130200,26170580,3635,3635,3635,3635,0
20241007,130100,26170580,3635,3635,3635,3635,0
20241007,130000,26170580,3635,3635,3635,3635,0
20241007,125900,26170580,3635,3635,3635,3635,0
20241007,125800,26170580,3635,3635,3635,3635,0
20241007,125700,26170580,3635,3635,3635,3635,0
20241007,125600,26170580,3635,3635,3635,3635,0
20241007,125500,26170580,3635,3635,3635,3635,0
20241007,125400,26170580,3635,3635,3635,3635,41
20241007,125300,26021545,3635,3635,3635,3635,1
20241007,125200,26017910,3635,3635,3635,3635,0
20241007,125100,26017910,3635,3605,3635,3605,101
20241007,125000,25653745,3605,3635,3635,3605,11
20241007,124900,25613790,3635,3635,3635,3635,0
20241007,124800,25613790,3635,3635,3635,3635,0
20241007,124700,25613790,3635,3635,3635,3635,0
20241007,124600,25613790,3635,3635,3635,3635,0
20241007,124500,25613790,3635,3635,3635,3635,0
20241007,124400,25613790,3635,3635,3635,3635,0
20241007,124300,25613790,3635,3635,3635,3635,0
20241007,124200,25613790,3635,3635,3635,3635,0
20241007,124100,25613790,3635,3635,3635,3635,0
20241007,124000,25613790,3635,3635,3635,3635,0
20241007,123900,25613790,3635,3635,3635,3635,0
20241007,123800,25613790,3635,3635,3635,3635,0
20241007,123700,25613790,3635,3635,3635,3635,0
20241007,123600,25613790,3635,3635,3635,3635,0
20241007,123500,25613790,3635,3635,3635,3635,3
20241007,123400,25602885,3635,3635,3635,3635,0
20241007,123300,25602885,3635,3635,3635,3635,0
20241007,123200,25602885,3635,3635,3635,3635,0
20241007,123100,25602885,3635,3635,3635,3635,0
20241007,123000,25602885,3635,3635,3635,3635,1
20241007,122900,25599250,3635,3635,3635,3635,0
20241007,122800,25599250,3635,3635,3635,3635,0
20241007,122700,25599250,3635,3635,3635,3635,0
20241007,122600,25599250,3635,3635,3635,3635,0
20241007,122500,25599250,3635,3635,3635,3635,0
20241007,122400,25599250,3635,3635,3635,3635,0
20241007,122300,25599250,3635,3635,3635,3635,0
20241007,122200,25599250,3635,3635,3635,3635,0
20241007,122100,25599250,3635,3635,3635,3635,0
20241007,122000,25599250,3635,3635,3635,3635,0
20241007,121900,25599250,3635,3635,3635,3635,0
20241007,121800,25599250,3635,3635,3635,3635,0
20241007,121700,25599250,3635,3635,3635,3635,0
20241007,121600,25599250,3635,3635,3635,3635,0
20241007,121500,25599250,3635,3635,3635,3635,1
20241007,121400,25595615,3635,3635,3635,3635,2
20241007,121300,25588345,3605,3605,3605,3605,2
20241007,121200,25581135,3630,3630,3630,3630,0
20241007,121100,25581135,3630,3630,3630,3630,0
20241007,121000,25581135,3630,3630,3630,3630,0
20241007,120900,25581135,3630,3630,3630,3630,0
20241007,120800,25581135,3630,3630,3630,3630,0
20241007,120700,25581135,3630,3630,3630,3630,0
20241007,120600,25581135,3630,3630,3630,3630,0
20241007,120500,25581135,3630,3630,3630,3630,29
20241007,120400,25475865,3630,3630,3630,3630,0
20241007,120300,25475865,3630,3630,3630,3630,0
20241007,120200,25475865,3630,3630,3630,3630,0
20241007,120100,25475865,3630,3630,3630,3630,3
20241007,120000,25464975,3605,3605,3605,3605,0
20241007,115900,25464975,3605,3605,3605,3605,0
20241007,115800,25464975,3605,3605,3605,3605,0
20241007,115700,25464975,3605,3615,3615,3605,601
20241007,115600,23295145,3620,3620,3620,3620,0
20241007,115500,23295145,3620,3620,3620,3620,0
20241007,115400,23295145,3620,3620,3620,3620,0
20241007,115300,23295145,3620,3620,3620,3620,0
20241007,115200,23295145,3620,3620,3620,3620,0
20241007,115100,23295145,3620,3620,3620,3620,0
20241007,115000,23295145,3620,3625,3625,3620,10
20241007,114900,23258910,3625,3625,3625,3625,0
20241007,114800,23258910,3625,3625,3625,3625,0
20241007,114700,23258910,3625,3625,3625,3625,0
20241007,114600,23258910,3625,3625,3625,3625,0
20241007,114500,23258910,3625,3625,3625,3625,0
20241007,114400,23258910,3625,3625,3625,3625,0
20241007,114300,23258910,3625,3625,3625,3625,0
20241007,114200,23258910,3625,3625,3625,3625,0
20241007,114100,23258910,3625,3625,3625,3625,0
20241007,114000,23258910,3625,3625,3625,3625,0
20241007,113900,23258910,3625,3625,3625,3625,1
20241007,113800,23255285,3625,3625,3625,3625,0
20241007,113700,23255285,3625,3625,3625,3625,70
20241007,113600,23001535,3630,3630,3630,3630,1
20241007,113500,22997905,3625,3625,3625,3625,0
20241007,113400,22997905,3625,3625,3625,3625,0
20241007,113300,22997905,3625,3625,3625,3625,0
20241007,113200,22997905,3625,3625,3625,3625,0
20241007,113100,22997905,3625,3625,3625,3625,0
20241007,113000,22997905,3625,3625,3625,3625,0
20241007,112900,22997905,3625,3625,3625,3625,1
20241007,112800,22994280,3625,3625,3625,3625,0
20241007,112700,22994280,3625,3625,3625,3625,2
20241007,112600,22987030,3620,3620,3620,3620,0
20241007,112500,22987030,3620,3620,3620,3620,0
20241007,112400,22987030,3620,3620,3620,3620,0
20241007,112300,22987030,3620,3620,3620,3620,0
20241007,112200,22987030,3620,3620,3620,3620,0
20241007,112100,22987030,3620,3620,3620,3620,0
20241007,112000,22987030,3620,3620,3620,3620,0
20241007,111900,22987030,3620,3620,3620,3620,0
20241007,111800,22987030,3620,3620,3620,3620,0
20241007,111700,22987030,3620,3620,3620,3620,0
20241007,111600,22987030,3620,3620,3620,3620,0
20241007,111500,22987030,3620,3620,3620,3620,0
20241007,111400,22987030,3620,3620,3620,3620,0
20241007,111300,22987030,3620,3620,3620,3620,8
20241007,111200,22958070,3620,3620,3620,3620,0
20241007,111100,22958070,3620,3620,3620,3620,0
20241007,111000,22958070,3620,3620,3620,3620,0
20241007,110900,22958070,3620,3620,3620,3620,0
20241007,110800,22958070,3620,3620,3620,3620,0
20241007,110700,22958070,3620,3620,3620,3620,2
20241007,110600,22950830,3620,3620,3620,3620,0
20241007,110500,22950830,3620,3620,3620,3620,0
20241007,110400,22950830,3620,3620,3620,3620,0
20241007,110300,22950830,3620,3620,3620,3620,0
20241007,110200,22950830,3620,3620,3620,3620,0
20241007,110100,22950830,3620,3620,3620,3620,0
20241007,110000,22950830,3620,3620,3620,3620,0
20241007,105900,22950830,3620,3620,3620,3620,0
20241007,105800,22950830,3620,3620,3620,3620,0
20241007,105700,22950830,3620,3620,3620,3620,0
20241007,105600,22950830,3620,3620,3620,3620,0
20241007,105500,22950830,3620,3620,3620,3620,1
20241007,105400,22947210,3620,3620,3620,3620,0
20241007,105300,22947210,3620,3620,3620,3620,0
20241007,105200,22947210,3620,3625,3625,3620,44
20241007,105100,22787760,3630,3630,3630,3630,0
20241007,105000,22787760,3630,3630,3630,3630,4
20241007,104900,22773240,3630,3630,3630,3630,0
20241007,104800,22773240,3630,3630,3630,3630,0
20241007,104700,22773240,3630,3630,3630,3630,0
20241007,104600,22773240,3630,3630,3630,3630,0
20241007,104500,22773240,3630,3630,3630,3630,2
20241007,104400,22765980,3630,3630,3630,3630,0
20241007,104300,22765980,3630,3630,3630,3630,0
20241007,104200,22765980,3630,3630,3630,3630,0
20241007,104100,22765980,3630,3630,3630,3630,0
20241007,104000,22765980,3630,3630,3630,3630,0
20241007,103900,22765980,3630,3630,3630,3630,0
20241007,103800,22765980,3630,3630,3630,3630,0
20241007,103700,22765980,3630,3630,3630,3630,0
20241007,103600,22765980,3630,3630,3630,3630,2
20241007,103500,22758720,3650,3650,3650,3650,0
20241007,103400,22758720,3650,3650,3650,3650,0
20241007,103300,22758720,3650,3650,3650,3650,0
20241007,103200,22758720,3650,3650,3650,3650,0
20241007,103100,22758720,3650,3650,3650,3650,0
20241007,103000,22758720,3650,3650,3650,3650,0
20241007,102900,22758720,3650,3650,3650,3650,0
20241007,102800,22758720,3650,3650,3650,3650,0
20241007,102700,22758720,3650,3650,3650,3650,0
20241007,102600,22758720,3650,3650,3650,3650,0
20241007,102500,22758720,3650,3650,3650,3650,0
20241007,102400,22758720,3650,3650,3650,3650,0
20241007,102300,22758720,3650,3650,3650,3650,2
20241007,102200,22751420,3645,3645,3645,3645,0
20241007,102100,22751420,3645,3645,3645,3645,0
20241007,102000,22751420,3645,3645,3645,3645,0
20241007,101900,22751420,3645,3645,3645,3645,0
20241007,101800,22751420,3645,3645,3645,3645,23
20241007,101700,22667585,3645,3645,3645,3645,0
20241007,101600,22667585,3645,3645,3650,3645,4
20241007,101500,22653000,3655,3655,3655,3655,0
20241007,101400,22653000,3655,3655,3655,3655,0
20241007,101300,22653000,3655,3655,3655,3655,0
20241007,101200,22653000,3655,3655,3655,3655,0
20241007,101100,22653000,3655,3655,3655,3655,0
20241007,101000,22653000,3655,3655,3655,3655,0
20241007,100900,22653000,3655,3655,3655,3655,0
20241007,100800,22653000,3655,3655,3655,3655,0
20241007,100700,22653000,3655,3655,3655,3655,0
20241007,100600,22653000,3655,3655,3655,3655,0
20241007,100500,22653000,3655,3655,3655,3655,0
20241007,100400,22653000,3655,3655,3655,3655,0
20241007,100300,22653000,3655,3655,3655,3655,0
20241007,100200,22653000,3655,3655,3655,3655,0
20241007,100100,22653000,3655,3655,3655,3655,0
20241007,100000,22653000,3655,3655,3655,3655,3
20241007,095900,22642035,3655,3655,3655,3655,0
20241007,095800,22642035,3655,3655,3655,3655,0
20241007,095700,22642035,3655,3655,3655,3655,0
20241007,095600,22642035,3655,3655,3655,3655,0
20241007,095500,22642035,3655,3655,3655,3655,0
20241007,095400,22642035,3655,3655,3655,3655,0
20241007,095300,22642035,3655,3655,3655,3655,0
20241007,095200,22642035,3655,3655,3655,3655,0
20241007,095100,22642035,3655,3655,3655,3655,0
20241007,095000,22642035,3655,3655,3655,3655,0
20241007,094900,22642035,3655,3655,3655,3655,0
20241007,094800,22642035,3655,3650,3655,3650,6
20241007,094700,22620130,3640,3635,3645,3635,4007
20241007,094600,8036210,3635,3635,3635,3635,12
20241007,094500,7992590,3630,3630,3630,3630,7
20241007,094400,7967180,3630,3630,3630,3630,20
20241007,094300,7894580,3635,3635,3635,3635,0
20241007,094200,7894580,3635,3610,3635,3610,51
20241007,094100,7710285,3610,3615,3615,3610,27
20241007,094000,7612810,3610,3610,3610,3610,0
20241007,093900,7612810,3610,3610,3610,3610,0
20241007,093800,7612810,3610,3610,3610,3610,0
20241007,093700,7612810,3610,3610,3610,3610,2
20241007,093600,7605590,3600,3600,3600,3600,0
20241007,093500,7605590,3600,3600,3600,3600,0
20241007,093400,7605590,3600,3600,3600,3600,0
20241007,093300,7605590,3600,3605,3605,3600,401
20241007,093200,6160330,3600,3620,3620,3600,500
20241007,093100,4359645,3640,3640,3640,3640,11
20241007,093000,4319605,3640,3640,3640,3640,100
20241007,092900,3955605,3625,3625,3625,3625,5
20241007,092800,3937480,3625,3625,3625,3625,0
20241007,092700,3937480,3625,3650,3650,3625,434
20241007,092600,2364205,3655,3655,3655,3655,0
20241007,092500,2364205,3655,3655,3655,3655,0
20241007,092400,2364205,3655,3655,3655,3655,0
20241007,092300,2364205,3655,3630,3655,3630,101
20241007,092200,1995835,3620,3620,3620,3620,10
20241007,092100,1959635,3645,3645,3645,3645,0
20241007,092000,1959635,3645,3645,3645,3645,0
20241007,091900,1959635,3645,3625,3645,3625,92
20241007,091800,1624800,3625,3625,3625,3625,0
20241007,091700,1624800,3625,3625,3625,3625,0
20241007,091600,1624800,3625,3630,3630,3625,58
20241007,091500,1414435,3630,3630,3630,3630,0
20241007,091400,1414435,3630,3630,3630,3630,0
20241007,091300,1414435,3630,3630,3630,3630,4
20241007,091200,1399915,3630,3630,3630,3630,21
20241007,091100,1323685,3635,3635,3635,3635,90
20241007,091000,996535,3635,3635,3635,3635,20
20241007,090900,923835,3630,3630,3630,3630,0
20241007,090800,923835,3630,3630,3630,3630,0
20241007,090700,923835,3630,3630,3630,3630,10
20241007,090600,887535,3630,3630,3630,3630,1
20241007,090500,883905,3625,3625,3625,3625,5
20241007,090400,865780,3630,3635,3635,3630,33
20241007,090300,745980,3630,3630,3630,3630,0
20241007,090200,745980,3630,3630,3630,3630,0
20241007,090100,745980,3630,3630,3630,3630,0
20241007,090000,745980,3630,3675,3675,3630,203