KissMeData/080010/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,195400,36028270,5250,5250,5250,5250,664
20241016,195300,36028270,5250,5250,5250,5250,0
20241016,195200,36028270,5250,5250,5250,5250,0
20241016,195100,36028270,5250,5250,5250,5250,0
20241016,195000,36028270,5250,5250,5250,5250,0
20241016,194900,36028270,5250,5250,5250,5250,0
20241016,194800,36028270,5250,5250,5250,5250,0
20241016,194700,36028270,5250,5250,5250,5250,0
20241016,194600,36028270,5250,5250,5250,5250,0
20241016,194500,36028270,5250,5250,5250,5250,0
20241016,194400,36028270,5250,5250,5250,5250,0
20241016,194300,36028270,5250,5250,5250,5250,0
20241016,194200,36028270,5250,5250,5250,5250,0
20241016,194100,36028270,5250,5250,5250,5250,0
20241016,194000,36028270,5250,5250,5250,5250,0
20241016,193900,36028270,5250,5250,5250,5250,0
20241016,193800,36028270,5250,5250,5250,5250,0
20241016,193700,36028270,5250,5250,5250,5250,0
20241016,193600,36028270,5250,5250,5250,5250,0
20241016,193500,36028270,5250,5250,5250,5250,0
20241016,193400,36028270,5250,5250,5250,5250,0
20241016,193300,36028270,5250,5250,5250,5250,0
20241016,193200,36028270,5250,5250,5250,5250,0
20241016,193100,36028270,5250,5250,5250,5250,0
20241016,193000,36028270,5250,5250,5250,5250,0
20241016,192900,36028270,5250,5250,5250,5250,0
20241016,192800,36028270,5250,5250,5250,5250,0
20241016,192700,36028270,5250,5250,5250,5250,0
20241016,192600,36028270,5250,5250,5250,5250,0
20241016,192500,36028270,5250,5250,5250,5250,0
20241016,192400,36028270,5250,5250,5250,5250,664
20241016,192300,36028270,5250,5250,5250,5250,0
20241016,192200,36028270,5250,5250,5250,5250,0
20241016,192100,36028270,5250,5250,5250,5250,0
20241016,192000,36028270,5250,5250,5250,5250,0
20241016,191900,36028270,5250,5250,5250,5250,0
20241016,191800,36028270,5250,5250,5250,5250,0
20241016,191700,36028270,5250,5250,5250,5250,0
20241016,191600,36028270,5250,5250,5250,5250,0
20241016,191500,36028270,5250,5250,5250,5250,0
20241016,191400,36028270,5250,5250,5250,5250,0
20241016,191300,36028270,5250,5250,5250,5250,0
20241016,191200,36028270,5250,5250,5250,5250,0
20241016,191100,36028270,5250,5250,5250,5250,0
20241016,191000,36028270,5250,5250,5250,5250,0
20241016,190900,36028270,5250,5250,5250,5250,0
20241016,190800,36028270,5250,5250,5250,5250,0
20241016,190700,36028270,5250,5250,5250,5250,0
20241016,190600,36028270,5250,5250,5250,5250,0
20241016,190500,36028270,5250,5250,5250,5250,0
20241016,190400,36028270,5250,5250,5250,5250,0
20241016,190300,36028270,5250,5250,5250,5250,0
20241016,190200,36028270,5250,5250,5250,5250,0
20241016,190100,36028270,5250,5250,5250,5250,0
20241016,190000,36028270,5250,5250,5250,5250,0
20241016,185900,36028270,5250,5250,5250,5250,0
20241016,185800,36028270,5250,5250,5250,5250,0
20241016,185700,36028270,5250,5250,5250,5250,0
20241016,185600,36028270,5250,5250,5250,5250,0
20241016,185500,36028270,5250,5250,5250,5250,0
20241016,185400,36028270,5250,5250,5250,5250,664
20241016,185300,36028270,5250,5250,5250,5250,0
20241016,185200,36028270,5250,5250,5250,5250,0
20241016,185100,36028270,5250,5250,5250,5250,0
20241016,185000,36028270,5250,5250,5250,5250,0
20241016,184900,36028270,5250,5250,5250,5250,0
20241016,184800,36028270,5250,5250,5250,5250,0
20241016,184700,36028270,5250,5250,5250,5250,0
20241016,184600,36028270,5250,5250,5250,5250,0
20241016,184500,36028270,5250,5250,5250,5250,0
20241016,184400,36028270,5250,5250,5250,5250,0
20241016,184300,36028270,5250,5250,5250,5250,0
20241016,184200,36028270,5250,5250,5250,5250,0
20241016,184100,36028270,5250,5250,5250,5250,0
20241016,184000,36028270,5250,5250,5250,5250,0
20241016,183900,36028270,5250,5250,5250,5250,0
20241016,183800,36028270,5250,5250,5250,5250,0
20241016,183700,36028270,5250,5250,5250,5250,0
20241016,183600,36028270,5250,5250,5250,5250,0
20241016,183500,36028270,5250,5250,5250,5250,0
20241016,183400,36028270,5250,5250,5250,5250,0
20241016,183300,36028270,5250,5250,5250,5250,0
20241016,183200,36028270,5250,5250,5250,5250,0
20241016,183100,36028270,5250,5250,5250,5250,0
20241016,183000,36028270,5250,5250,5250,5250,0
20241016,182900,36028270,5250,5250,5250,5250,0
20241016,182800,36028270,5250,5250,5250,5250,0
20241016,182700,36028270,5250,5250,5250,5250,0
20241016,182600,36028270,5250,5250,5250,5250,0
20241016,182500,36028270,5250,5250,5250,5250,0
20241016,182400,36028270,5250,5250,5250,5250,664
20241016,182300,36028270,5250,5250,5250,5250,0
20241016,182200,36028270,5250,5250,5250,5250,0
20241016,182100,36028270,5250,5250,5250,5250,0
20241016,182000,36028270,5250,5250,5250,5250,0
20241016,181900,36028270,5250,5250,5250,5250,0
20241016,181800,36028270,5250,5250,5250,5250,0
20241016,181700,36028270,5250,5250,5250,5250,0
20241016,181600,36028270,5250,5250,5250,5250,0
20241016,181500,36028270,5250,5250,5250,5250,0
20241016,181400,36028270,5250,5250,5250,5250,0
20241016,181300,36028270,5250,5250,5250,5250,0
20241016,181200,36028270,5250,5250,5250,5250,0
20241016,181100,36028270,5250,5250,5250,5250,0
20241016,181000,36028270,5250,5250,5250,5250,0
20241016,180900,36028270,5250,5250,5250,5250,0
20241016,180800,36028270,5250,5250,5250,5250,0
20241016,180700,36028270,5250,5250,5250,5250,0
20241016,180600,36028270,5250,5250,5250,5250,0
20241016,180500,36028270,5250,5250,5250,5250,0
20241016,180400,36028270,5250,5250,5250,5250,0
20241016,180300,36028270,5250,5250,5250,5250,0
20241016,180200,36028270,5250,5250,5250,5250,0
20241016,180100,36028270,5250,5250,5250,5250,0
20241016,180000,36028270,5250,5250,5250,5250,0
20241016,175900,36028270,5250,5250,5250,5250,0
20241016,175800,36028270,5250,5250,5250,5250,0
20241016,175700,36028270,5250,5250,5250,5250,0
20241016,175600,36028270,5250,5250,5250,5250,0
20241016,175500,36028270,5250,5250,5250,5250,0
20241016,175400,36028270,5250,5250,5250,5250,664
20241016,175300,36028270,5250,5250,5250,5250,0
20241016,175200,36028270,5250,5250,5250,5250,0
20241016,175100,36028270,5250,5250,5250,5250,0
20241016,175000,36028270,5250,5250,5250,5250,0
20241016,174900,36028270,5250,5250,5250,5250,0
20241016,174800,36028270,5250,5250,5250,5250,0
20241016,174700,36028270,5250,5250,5250,5250,0
20241016,174600,36028270,5250,5250,5250,5250,0
20241016,174500,36028270,5250,5250,5250,5250,0
20241016,174400,36028270,5250,5250,5250,5250,0
20241016,174300,36028270,5250,5250,5250,5250,0
20241016,174200,36028270,5250,5250,5250,5250,0
20241016,174100,36028270,5250,5250,5250,5250,0
20241016,174000,36028270,5250,5250,5250,5250,0
20241016,173900,36028270,5250,5250,5250,5250,0
20241016,173800,36028270,5250,5250,5250,5250,0
20241016,173700,36028270,5250,5250,5250,5250,0
20241016,173600,36028270,5250,5250,5250,5250,0
20241016,173500,36028270,5250,5250,5250,5250,0
20241016,173400,36028270,5250,5250,5250,5250,0
20241016,173300,36028270,5250,5250,5250,5250,0
20241016,173200,36028270,5250,5250,5250,5250,0
20241016,173100,36028270,5250,5250,5250,5250,0
20241016,173000,36028270,5250,5250,5250,5250,0
20241016,172900,36028270,5250,5250,5250,5250,0
20241016,172800,36028270,5250,5250,5250,5250,0
20241016,172700,36028270,5250,5250,5250,5250,0
20241016,172600,36028270,5250,5250,5250,5250,0
20241016,172500,36028270,5250,5250,5250,5250,0
20241016,172400,36028270,5250,5250,5250,5250,664
20241016,172300,36028270,5250,5250,5250,5250,0
20241016,172200,36028270,5250,5250,5250,5250,0
20241016,172100,36028270,5250,5250,5250,5250,0
20241016,172000,36028270,5250,5250,5250,5250,0
20241016,171900,36028270,5250,5250,5250,5250,0
20241016,171800,36028270,5250,5250,5250,5250,0
20241016,171700,36028270,5250,5250,5250,5250,0
20241016,171600,36028270,5250,5250,5250,5250,0
20241016,171500,36028270,5250,5250,5250,5250,0
20241016,171400,36028270,5250,5250,5250,5250,0
20241016,171300,36028270,5250,5250,5250,5250,0
20241016,171200,36028270,5250,5250,5250,5250,0
20241016,171100,36028270,5250,5250,5250,5250,0
20241016,171000,36028270,5250,5250,5250,5250,0
20241016,170900,36028270,5250,5250,5250,5250,0
20241016,170800,36028270,5250,5250,5250,5250,0
20241016,170700,36028270,5250,5250,5250,5250,0
20241016,170600,36028270,5250,5250,5250,5250,0
20241016,170500,36028270,5250,5250,5250,5250,0
20241016,170400,36028270,5250,5250,5250,5250,0
20241016,170300,36028270,5250,5250,5250,5250,0
20241016,170200,36028270,5250,5250,5250,5250,0
20241016,170100,36028270,5250,5250,5250,5250,0
20241016,170000,36028270,5250,5250,5250,5250,0
20241016,165900,36028270,5250,5250,5250,5250,0
20241016,165800,36028270,5250,5250,5250,5250,0
20241016,165700,36028270,5250,5250,5250,5250,0
20241016,165600,36028270,5250,5250,5250,5250,0
20241016,165500,36028270,5250,5250,5250,5250,0
20241016,165400,36028270,5250,5250,5250,5250,664
20241016,165300,36028270,5250,5250,5250,5250,0
20241016,165200,36028270,5250,5250,5250,5250,0
20241016,165100,36028270,5250,5250,5250,5250,0
20241016,165000,36028270,5250,5250,5250,5250,0
20241016,164900,36028270,5250,5250,5250,5250,0
20241016,164800,36028270,5250,5250,5250,5250,0
20241016,164700,36028270,5250,5250,5250,5250,0
20241016,164600,36028270,5250,5250,5250,5250,0
20241016,164500,36028270,5250,5250,5250,5250,0
20241016,164400,36028270,5250,5250,5250,5250,0
20241016,164300,36028270,5250,5250,5250,5250,0
20241016,164200,36028270,5250,5250,5250,5250,0
20241016,164100,36028270,5250,5250,5250,5250,0
20241016,164000,36028270,5250,5250,5250,5250,0
20241016,163900,36028270,5250,5250,5250,5250,0
20241016,163800,36028270,5250,5250,5250,5250,0
20241016,163700,36028270,5250,5250,5250,5250,0
20241016,163600,36028270,5250,5250,5250,5250,0
20241016,163500,36028270,5250,5250,5250,5250,0
20241016,163400,36028270,5250,5250,5250,5250,0
20241016,163300,36028270,5250,5250,5250,5250,0
20241016,163200,36028270,5250,5250,5250,5250,0
20241016,163100,36028270,5250,5250,5250,5250,0
20241016,163000,36028270,5250,5250,5250,5250,0
20241016,162900,36028270,5250,5250,5250,5250,0
20241016,162800,36028270,5250,5250,5250,5250,0
20241016,162700,36028270,5250,5250,5250,5250,0
20241016,162600,36028270,5250,5250,5250,5250,0
20241016,162500,36028270,5250,5250,5250,5250,0
20241016,162400,36028270,5250,5250,5250,5250,664
20241016,162300,36028270,5250,5250,5250,5250,0
20241016,162200,36028270,5250,5250,5250,5250,0
20241016,162100,36028270,5250,5250,5250,5250,0
20241016,162000,36028270,5250,5250,5250,5250,0
20241016,161900,36028270,5250,5250,5250,5250,0
20241016,161800,36028270,5250,5250,5250,5250,0
20241016,161700,36028270,5250,5250,5250,5250,0
20241016,161600,36028270,5250,5250,5250,5250,0
20241016,161500,36028270,5250,5250,5250,5250,0
20241016,161400,36028270,5250,5250,5250,5250,0
20241016,161300,36028270,5250,5250,5250,5250,0
20241016,161200,36028270,5250,5250,5250,5250,0
20241016,161100,36028270,5250,5250,5250,5250,0
20241016,161000,36028270,5250,5250,5250,5250,0
20241016,160900,36028270,5250,5250,5250,5250,0
20241016,160800,36028270,5250,5250,5250,5250,0
20241016,160700,36028270,5250,5250,5250,5250,0
20241016,160600,36028270,5250,5250,5250,5250,0
20241016,160500,36028270,5250,5250,5250,5250,0
20241016,160400,36028270,5250,5250,5250,5250,0
20241016,160300,36028270,5250,5250,5250,5250,0
20241016,160200,36028270,5250,5250,5250,5250,0
20241016,160100,36028270,5250,5250,5250,5250,0
20241016,160000,36028270,5250,5250,5250,5250,0
20241016,155900,36028270,5250,5250,5250,5250,0
20241016,155800,36028270,5250,5250,5250,5250,0
20241016,155700,36028270,5250,5250,5250,5250,0
20241016,155600,36028270,5250,5250,5250,5250,0
20241016,155500,36028270,5250,5250,5250,5250,0
20241016,155400,36028270,5250,5250,5250,5250,664
20241016,155300,36028270,5250,5250,5250,5250,0
20241016,155200,36028270,5250,5250,5250,5250,0
20241016,155100,36028270,5250,5250,5250,5250,0
20241016,155000,36028270,5250,5250,5250,5250,0
20241016,154900,36028270,5250,5250,5250,5250,0
20241016,154800,36028270,5250,5250,5250,5250,0
20241016,154700,36028270,5250,5250,5250,5250,0
20241016,154600,36028270,5250,5250,5250,5250,0
20241016,154500,36028270,5250,5250,5250,5250,0
20241016,154400,36028270,5250,5250,5250,5250,0
20241016,154300,36028270,5250,5250,5250,5250,0
20241016,154200,36028270,5250,5250,5250,5250,0
20241016,154100,36028270,5250,5250,5250,5250,0
20241016,154000,36028270,5250,5250,5250,5250,0
20241016,153900,36028270,5250,5250,5250,5250,0
20241016,153800,36028270,5250,5250,5250,5250,0
20241016,153700,36028270,5250,5250,5250,5250,0
20241016,153600,36028270,5250,5250,5250,5250,0
20241016,153500,36028270,5250,5250,5250,5250,0
20241016,153400,36028270,5250,5250,5250,5250,0
20241016,153300,36028270,5250,5250,5250,5250,0
20241016,153200,36028270,5250,5250,5250,5250,0
20241016,153100,36028270,5250,5250,5250,5250,0
20241016,153000,36028270,5250,5250,5250,5250,664
20241016,152900,32542270,5230,5230,5230,5230,0
20241016,152800,32542270,5230,5230,5230,5230,0
20241016,152700,32542270,5230,5230,5230,5230,0
20241016,152600,32542270,5230,5230,5230,5230,0
20241016,152500,32542270,5230,5230,5230,5230,0
20241016,152400,32542270,5230,5230,5230,5230,0
20241016,152300,32542270,5230,5230,5230,5230,0
20241016,152200,32542270,5230,5230,5230,5230,0
20241016,152100,32542270,5230,5230,5230,5230,0
20241016,152000,32542270,5230,5230,5230,5230,0
20241016,151900,32542270,5230,5230,5230,5230,0
20241016,151800,32542270,5230,5230,5230,5230,2
20241016,151700,32531810,5220,5220,5220,5220,1
20241016,151600,32526590,5230,5230,5230,5230,2
20241016,151500,32516130,5230,5230,5230,5230,2
20241016,151400,32505670,5230,5230,5230,5230,0
20241016,151300,32505670,5230,5230,5230,5230,7
20241016,151200,32469060,5230,5230,5230,5230,1
20241016,151100,32463830,5230,5230,5230,5230,1
20241016,151000,32458600,5230,5230,5230,5230,2
20241016,150900,32448140,5230,5230,5230,5230,1
20241016,150800,32442910,5230,5230,5230,5230,1
20241016,150700,32437680,5230,5230,5230,5230,2
20241016,150600,32427220,5230,5230,5230,5230,1
20241016,150500,32421990,5230,5230,5230,5230,1
20241016,150400,32416760,5230,5230,5230,5230,1
20241016,150300,32411530,5230,5230,5230,5230,2
20241016,150200,32401070,5230,5230,5230,5230,1
20241016,150100,32395840,5230,5230,5230,5230,1
20241016,150000,32390610,5230,5230,5230,5230,2
20241016,145900,32380150,5230,5230,5230,5230,1
20241016,145800,32374920,5230,5230,5230,5230,1
20241016,145700,32369690,5230,5230,5230,5230,2
20241016,145600,32359230,5230,5230,5230,5230,0
20241016,145500,32359230,5230,5230,5230,5230,2
20241016,145400,32348770,5230,5230,5230,5230,1
20241016,145300,32343540,5230,5220,5230,5220,3
20241016,145200,32327860,5220,5220,5220,5220,2
20241016,145100,32317420,5220,5220,5220,5220,1
20241016,145000,32312200,5220,5220,5220,5220,1
20241016,144900,32306980,5220,5220,5220,5220,2
20241016,144800,32296540,5220,5220,5220,5220,0
20241016,144700,32296540,5220,5220,5220,5220,2
20241016,144600,32286100,5220,5220,5220,5220,2
20241016,144500,32275660,5220,5220,5220,5220,355
20241016,144400,30422560,5230,5230,5230,5230,2
20241016,144300,30412100,5230,5230,5230,5230,1
20241016,144200,30406870,5230,5230,5230,5230,1
20241016,144100,30401640,5230,5230,5230,5230,2
20241016,144000,30391180,5230,5230,5230,5230,1
20241016,143900,30385950,5230,5230,5230,5230,1
20241016,143800,30380720,5230,5230,5230,5230,2
20241016,143700,30370260,5230,5230,5230,5230,201
20241016,143600,29319030,5230,5220,5230,5220,51
20241016,143500,29052800,5230,5230,5230,5230,1
20241016,143400,29047570,5230,5230,5230,5230,2
20241016,143300,29037110,5230,5230,5230,5230,1
20241016,143200,29031880,5230,5230,5230,5230,1
20241016,143100,29026650,5230,5230,5230,5230,1
20241016,143000,29021420,5230,5230,5230,5230,2
20241016,142900,29010960,5230,5230,5230,5230,1
20241016,142800,29005730,5230,5230,5230,5230,1
20241016,142700,29000500,5230,5230,5230,5230,1
20241016,142600,28995270,5230,5230,5230,5230,2
20241016,142500,28984810,5230,5230,5230,5230,1
20241016,142400,28979580,5240,5240,5240,5240,1
20241016,142300,28974340,5240,5240,5240,5200,23
20241016,142200,28854660,5240,5240,5240,5240,1
20241016,142100,28849420,5240,5240,5240,5240,1
20241016,142000,28844180,5240,5240,5240,5240,2
20241016,141900,28833700,5240,5240,5240,5240,0
20241016,141800,28833700,5240,5240,5240,5240,2
20241016,141700,28823220,5240,5240,5240,5240,2
20241016,141600,28812740,5240,5240,5240,5240,0
20241016,141500,28812740,5240,5240,5240,5240,2
20241016,141400,28802260,5240,5240,5240,5240,1
20241016,141300,28797020,5240,5240,5240,5240,1
20241016,141200,28791780,5240,5240,5240,5240,2
20241016,141100,28781300,5240,5240,5240,5240,1
20241016,141000,28776060,5240,5240,5240,5240,1
20241016,140900,28770820,5240,5240,5240,5240,2
20241016,140800,28760340,5240,5240,5240,5240,0
20241016,140700,28760340,5240,5240,5240,5240,2
20241016,140600,28749860,5240,5240,5240,5240,1
20241016,140500,28744620,5240,5220,5240,5200,2001
20241016,140400,18331890,5240,5240,5240,5240,2
20241016,140300,18321410,5240,5240,5240,5240,1
20241016,140200,18316170,5240,5220,5240,5220,4
20241016,140100,18295270,5240,5240,5240,5240,2
20241016,140000,18284790,5240,5240,5240,5240,1
20241016,135900,18279550,5240,5240,5240,5240,1
20241016,135800,18274310,5240,5240,5240,5240,1
20241016,135700,18269070,5240,5240,5240,5240,2
20241016,135600,18258590,5240,5240,5240,5240,1
20241016,135500,18253350,5220,5240,5240,5220,143
20241016,135400,17506870,5240,5240,5240,5240,2
20241016,135300,17496390,5240,5240,5240,5240,1
20241016,135200,17491150,5250,5250,5250,5250,1
20241016,135100,17485900,5250,5250,5250,5250,2
20241016,135000,17475400,5250,5250,5250,5250,0
20241016,134900,17475400,5250,5250,5250,5250,2
20241016,134800,17464900,5250,5250,5250,5250,2
20241016,134700,17454400,5250,5250,5250,5250,0
20241016,134600,17454400,5250,5250,5250,5250,2
20241016,134500,17443900,5250,5250,5250,5250,0
20241016,134400,17443900,5250,5250,5250,5250,2
20241016,134300,17433400,5250,5250,5250,5250,2
20241016,134200,17422900,5250,5250,5250,5250,0
20241016,134100,17422900,5250,5250,5250,5250,2
20241016,134000,17412400,5250,5250,5250,5250,2
20241016,133900,17401900,5250,5250,5250,5250,0
20241016,133800,17401900,5250,5250,5250,5250,2
20241016,133700,17391400,5250,5250,5250,5250,1
20241016,133600,17386150,5250,5250,5250,5250,1
20241016,133500,17380900,5250,5250,5250,5250,2
20241016,133400,17370400,5250,5250,5250,5250,1
20241016,133300,17365150,5250,5250,5250,5250,1
20241016,133200,17359900,5250,5250,5250,5250,2
20241016,133100,17349400,5250,5250,5250,5250,1
20241016,133000,17344150,5250,5250,5250,5250,1
20241016,132900,17338900,5250,5250,5250,5250,1
20241016,132800,17333650,5250,5250,5250,5250,2
20241016,132700,17323150,5250,5250,5250,5250,1
20241016,132600,17317900,5250,5250,5250,5250,1
20241016,132500,17312650,5250,5250,5250,5250,2
20241016,132400,17302150,5250,5250,5250,5250,1
20241016,132300,17296900,5250,5250,5250,5250,1
20241016,132200,17291650,5250,5250,5250,5250,2
20241016,132100,17281150,5250,5250,5250,5250,0
20241016,132000,17281150,5250,5250,5250,5250,2
20241016,131900,17270650,5240,5250,5250,5240,2
20241016,131800,17260160,5250,5250,5250,5250,20
20241016,131700,17155160,5250,5250,5250,5250,2
20241016,131600,17144660,5250,5250,5250,5250,1
20241016,131500,17139410,5250,5250,5250,5250,1
20241016,131400,17134160,5250,5250,5250,5250,2
20241016,131300,17123660,5220,5220,5220,5220,9
20241016,131200,17076680,5250,5250,5250,5250,2
20241016,131100,17066180,5250,5250,5250,5250,2
20241016,131000,17055680,5250,5250,5250,5250,0
20241016,130900,17055680,5250,5250,5250,5250,2
20241016,130800,17045180,5250,5250,5250,5250,1
20241016,130700,17039930,5250,5250,5250,5250,1
20241016,130600,17034680,5250,5250,5250,5250,2
20241016,130500,17024180,5250,5250,5250,5250,1
20241016,130400,17018930,5250,5250,5250,5250,1
20241016,130300,17013680,5250,5250,5250,5250,2
20241016,130200,17003180,5250,5250,5250,5250,1
20241016,130100,16997930,5250,5250,5250,5250,1
20241016,130000,16992680,5250,5250,5250,5250,1
20241016,125900,16987430,5250,5250,5250,5250,2
20241016,125800,16976930,5250,5250,5250,5250,1
20241016,125700,16971680,5250,5250,5250,5250,1
20241016,125600,16966430,5250,5250,5250,5250,1
20241016,125500,16961180,5250,5250,5250,5250,2
20241016,125400,16950680,5250,5250,5250,5250,1
20241016,125300,16945430,5250,5250,5250,5250,1
20241016,125200,16940180,5250,5250,5250,5250,1
20241016,125100,16934930,5250,5250,5250,5250,2
20241016,125000,16924430,5250,5250,5250,5250,1
20241016,124900,16919180,5250,5250,5250,5250,1
20241016,124800,16913930,5250,5250,5250,5250,2
20241016,124700,16903430,5250,5250,5250,5250,1
20241016,124600,16898180,5250,5250,5250,5250,1
20241016,124500,16892930,5250,5250,5250,5250,2
20241016,124400,16882430,5250,5250,5250,5250,0
20241016,124300,16882430,5250,5250,5250,5250,2
20241016,124200,16871930,5250,5250,5250,5250,2
20241016,124100,16861430,5250,5250,5250,5250,0
20241016,124000,16861430,5250,5250,5250,5250,2
20241016,123900,16850930,5250,5250,5250,5250,1
20241016,123800,16845680,5250,5250,5250,5250,1
20241016,123700,16840430,5250,5250,5250,5250,2
20241016,123600,16829930,5250,5250,5250,5250,1
20241016,123500,16824680,5220,5250,5250,5220,3
20241016,123400,16808990,5250,5250,5250,5250,33
20241016,123300,16635740,5250,5250,5250,5250,0
20241016,123200,16635740,5250,5250,5250,5250,2
20241016,123100,16625240,5250,5250,5250,5250,1
20241016,123000,16619990,5250,5250,5250,5250,1
20241016,122900,16614740,5250,5250,5250,5250,2
20241016,122800,16604240,5250,5250,5250,5250,1
20241016,122700,16598990,5250,5240,5250,5230,387
20241016,122600,14573250,5250,5250,5250,5250,2
20241016,122500,14562750,5250,5250,5250,5250,1
20241016,122400,14557500,5250,5250,5250,5250,1
20241016,122300,14552250,5250,5250,5250,5250,1
20241016,122200,14547000,5250,5250,5250,5250,2
20241016,122100,14536500,5250,5250,5250,5250,1
20241016,122000,14531250,5250,5250,5250,5250,1
20241016,121900,14526000,5250,5250,5250,5250,2
20241016,121800,14515500,5250,5250,5250,5250,1
20241016,121700,14510250,5250,5250,5250,5250,1
20241016,121600,14505000,5250,5250,5250,5250,9
20241016,121500,14457750,5260,5260,5260,5260,0
20241016,121400,14457750,5260,5260,5260,5260,1
20241016,121300,14452490,5250,5250,5250,5250,0
20241016,121200,14452490,5250,5250,5250,5250,0
20241016,121100,14452490,5250,5250,5250,5250,0
20241016,121000,14452490,5250,5250,5250,5250,0
20241016,120900,14452490,5250,5250,5250,5250,1
20241016,120800,14447240,5250,5250,5250,5250,2
20241016,120700,14436740,5250,5250,5250,5250,4
20241016,120600,14415740,5250,5250,5250,5250,0
20241016,120500,14415740,5250,5250,5250,5250,0
20241016,120400,14415740,5250,5250,5250,5250,0
20241016,120300,14415740,5250,5250,5250,5250,2
20241016,120200,14405240,5250,5250,5250,5250,4
20241016,120100,14384240,5250,5250,5250,5250,0
20241016,120000,14384240,5250,5250,5250,5250,0
20241016,115900,14384240,5250,5250,5250,5250,1
20241016,115800,14378990,5250,5250,5250,5250,37
20241016,115700,14184740,5250,5250,5250,5250,0
20241016,115600,14184740,5250,5250,5250,5250,0
20241016,115500,14184740,5250,5250,5250,5250,0
20241016,115400,14184740,5250,5250,5250,5250,0
20241016,115300,14184740,5250,5250,5250,5250,0
20241016,115200,14184740,5250,5250,5250,5250,0
20241016,115100,14184740,5250,5250,5250,5250,0
20241016,115000,14184740,5250,5250,5250,5250,0
20241016,114900,14184740,5250,5250,5250,5250,0
20241016,114800,14184740,5250,5250,5250,5250,0
20241016,114700,14184740,5250,5250,5250,5250,0
20241016,114600,14184740,5250,5250,5250,5250,0
20241016,114500,14184740,5250,5250,5250,5250,0
20241016,114400,14184740,5250,5250,5250,5250,0
20241016,114300,14184740,5250,5250,5250,5250,0
20241016,114200,14184740,5250,5250,5250,5250,0
20241016,114100,14184740,5250,5250,5250,5250,0
20241016,114000,14184740,5250,5250,5250,5250,0
20241016,113900,14184740,5250,5250,5250,5250,0
20241016,113800,14184740,5250,5250,5250,5250,0
20241016,113700,14184740,5250,5250,5250,5250,0
20241016,113600,14184740,5250,5250,5250,5250,0
20241016,113500,14184740,5250,5250,5250,5250,0
20241016,113400,14184740,5250,5250,5250,5250,0
20241016,113300,14184740,5250,5250,5250,5250,0
20241016,113200,14184740,5250,5250,5250,5250,0
20241016,113100,14184740,5250,5250,5250,5250,0
20241016,113000,14184740,5250,5250,5250,5250,182
20241016,112900,13229240,5260,5260,5260,5260,0
20241016,112800,13229240,5260,5260,5260,5260,0
20241016,112700,13229240,5260,5260,5260,5260,0
20241016,112600,13229240,5260,5260,5260,5260,0
20241016,112500,13229240,5260,5260,5260,5260,0
20241016,112400,13229240,5260,5260,5260,5260,1
20241016,112300,13223980,5260,5260,5260,5260,0
20241016,112200,13223980,5260,5260,5260,5260,0
20241016,112100,13223980,5260,5260,5260,5260,0
20241016,112000,13223980,5260,5260,5260,5260,0
20241016,111900,13223980,5260,5260,5260,5260,0
20241016,111800,13223980,5260,5260,5260,5260,0
20241016,111700,13223980,5260,5260,5260,5260,0
20241016,111600,13223980,5260,5260,5260,5260,0
20241016,111500,13223980,5260,5260,5260,5260,0
20241016,111400,13223980,5260,5260,5260,5260,0
20241016,111300,13223980,5260,5260,5260,5260,0
20241016,111200,13223980,5260,5260,5260,5260,0
20241016,111100,13223980,5260,5260,5260,5260,0
20241016,111000,13223980,5260,5260,5260,5260,0
20241016,110900,13223980,5260,5260,5260,5260,0
20241016,110800,13223980,5260,5260,5260,5260,0
20241016,110700,13223980,5260,5260,5260,5260,0
20241016,110600,13223980,5260,5260,5260,5260,0
20241016,110500,13223980,5260,5260,5260,5260,85
20241016,110400,12776880,5260,5260,5260,5260,10
20241016,110300,12724280,5270,5270,5270,5270,9
20241016,110200,12676850,5250,5250,5250,5250,0
20241016,110100,12676850,5250,5250,5250,5250,0
20241016,110000,12676850,5250,5250,5250,5250,0
20241016,105900,12676850,5250,5250,5250,5250,0
20241016,105800,12676850,5250,5250,5250,5250,0
20241016,105700,12676850,5250,5250,5250,5250,11
20241016,105600,12619100,5250,5250,5250,5250,10
20241016,105500,12566600,5260,5260,5260,5260,0
20241016,105400,12566600,5260,5260,5260,5260,0
20241016,105300,12566600,5260,5260,5260,5260,0
20241016,105200,12566600,5260,5260,5260,5260,0
20241016,105100,12566600,5260,5260,5260,5260,0
20241016,105000,12566600,5260,5260,5260,5260,0
20241016,104900,12566600,5260,5260,5260,5260,0
20241016,104800,12566600,5260,5260,5260,5260,0
20241016,104700,12566600,5260,5260,5260,5260,0
20241016,104600,12566600,5260,5260,5260,5260,0
20241016,104500,12566600,5260,5260,5260,5260,0
20241016,104400,12566600,5260,5260,5260,5260,0
20241016,104300,12566600,5260,5260,5260,5260,0
20241016,104200,12566600,5260,5260,5260,5260,0
20241016,104100,12566600,5260,5260,5260,5260,0
20241016,104000,12566600,5260,5260,5260,5260,0
20241016,103900,12566600,5260,5260,5260,5260,0
20241016,103800,12566600,5260,5260,5260,5260,90
20241016,103700,12093200,5260,5260,5260,5260,0
20241016,103600,12093200,5260,5260,5260,5260,0
20241016,103500,12093200,5260,5260,5260,5260,100
20241016,103400,11567200,5270,5270,5270,5270,500
20241016,103300,8932200,5260,5260,5260,5260,190
20241016,103200,7932800,5260,5260,5260,5260,0
20241016,103100,7932800,5260,5260,5260,5260,0
20241016,103000,7932800,5260,5260,5260,5260,0
20241016,102900,7932800,5260,5260,5260,5260,0
20241016,102800,7932800,5260,5260,5260,5260,0
20241016,102700,7932800,5260,5260,5260,5260,0
20241016,102600,7932800,5260,5260,5260,5260,0
20241016,102500,7932800,5260,5260,5260,5260,0
20241016,102400,7932800,5260,5260,5260,5260,0
20241016,102300,7932800,5260,5260,5260,5260,0
20241016,102200,7932800,5260,5260,5260,5260,0
20241016,102100,7932800,5260,5260,5260,5260,0
20241016,102000,7932800,5260,5260,5260,5260,0
20241016,101900,7932800,5260,5260,5260,5260,0
20241016,101800,7932800,5260,5260,5260,5260,0
20241016,101700,7932800,5260,5260,5260,5260,0
20241016,101600,7932800,5260,5260,5260,5260,0
20241016,101500,7932800,5260,5260,5260,5260,0
20241016,101400,7932800,5260,5260,5260,5260,0
20241016,101300,7932800,5260,5260,5260,5260,0
20241016,101200,7932800,5260,5260,5260,5260,0
20241016,101100,7932800,5260,5260,5260,5260,0
20241016,101000,7932800,5260,5260,5260,5260,0
20241016,100900,7932800,5260,5260,5260,5260,0
20241016,100800,7932800,5260,5260,5260,5260,0
20241016,100700,7932800,5260,5260,5260,5260,0
20241016,100600,7932800,5260,5260,5260,5260,0
20241016,100500,7932800,5260,5260,5260,5260,0
20241016,100400,7932800,5260,5260,5260,5260,0
20241016,100300,7932800,5260,5260,5260,5260,1
20241016,100200,7927540,5260,5260,5260,5260,0
20241016,100100,7927540,5260,5260,5260,5260,0
20241016,100000,7927540,5260,5260,5260,5260,0
20241016,095900,7927540,5260,5260,5260,5260,0
20241016,095800,7927540,5260,5260,5260,5260,0
20241016,095700,7927540,5260,5260,5260,5260,0
20241016,095600,7927540,5260,5260,5260,5260,0
20241016,095500,7927540,5260,5260,5260,5260,0
20241016,095400,7927540,5260,5260,5260,5260,0
20241016,095300,7927540,5260,5260,5260,5260,0
20241016,095200,7927540,5260,5260,5260,5260,0
20241016,095100,7927540,5260,5260,5260,5260,0
20241016,095000,7927540,5260,5260,5260,5260,0
20241016,094900,7927540,5260,5260,5260,5260,0
20241016,094800,7927540,5260,5260,5260,5260,1
20241016,094700,7922280,5270,5270,5270,5270,0
20241016,094600,7922280,5270,5270,5270,5270,0
20241016,094500,7922280,5270,5270,5270,5270,0
20241016,094400,7922280,5270,5270,5270,5270,0
20241016,094300,7922280,5270,5270,5270,5270,0
20241016,094200,7922280,5270,5270,5270,5270,0
20241016,094100,7922280,5270,5260,5270,5260,11
20241016,094000,7864390,5250,5250,5250,5250,0
20241016,093900,7864390,5250,5250,5250,5250,0
20241016,093800,7864390,5250,5250,5250,5250,0
20241016,093700,7864390,5250,5250,5250,5250,0
20241016,093600,7864390,5250,5240,5250,5240,257
20241016,093500,6515670,5240,5240,5240,5240,2
20241016,093400,6505190,5240,5240,5240,5240,0
20241016,093300,6505190,5240,5240,5240,5240,2
20241016,093200,6494710,5240,5240,5240,5240,2
20241016,093100,6484230,5240,5240,5240,5240,0
20241016,093000,6484230,5240,5240,5240,5240,2
20241016,092900,6473750,5240,5240,5240,5240,1
20241016,092800,6468510,5200,5240,5240,5200,138
20241016,092700,5750760,5240,5240,5240,5240,2
20241016,092600,5740280,5240,5240,5240,5240,1
20241016,092500,5735040,5240,5240,5240,5240,1
20241016,092400,5729800,5240,5240,5240,5240,2
20241016,092300,5719320,5240,5240,5240,5240,0
20241016,092200,5719320,5240,5240,5240,5240,2
20241016,092100,5708840,5240,5240,5240,5240,1
20241016,092000,5703600,5240,5240,5240,5240,1
20241016,091900,5698360,5240,5240,5240,5240,2
20241016,091800,5687880,5240,5240,5240,5240,20
20241016,091700,5583080,5240,5240,5240,5240,1
20241016,091600,5577840,5240,5240,5240,5240,2
20241016,091500,5567360,5240,5240,5240,5240,1
20241016,091400,5562120,5240,5240,5240,5240,1
20241016,091300,5556880,5240,5240,5240,5240,1
20241016,091200,5551640,5240,5240,5240,5240,2
20241016,091100,5541160,5240,5240,5240,5240,1
20241016,091000,5535920,5240,5240,5240,5240,3
20241016,090900,5520200,5240,5240,5240,5240,2
20241016,090800,5509720,5240,5240,5240,5240,1
20241016,090700,5504480,5240,5240,5240,5240,1
20241016,090600,5499240,5240,5240,5240,5240,22
20241016,090500,5383960,5240,5240,5240,5240,55
20241016,090400,5095760,5240,5240,5240,5240,2
20241016,090300,5085280,5240,5240,5240,5240,102
20241016,090200,4550800,5200,5200,5200,5200,0
20241016,090100,4550800,5200,5250,5250,5200,602
20241016,090000,1417500,5250,5250,5250,5250,270