KissMeData/064520/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195100,93135280,2535,2535,2535,2535,74
20241007,195000,93135280,2535,2535,2535,2535,0
20241007,194900,93135280,2535,2535,2535,2535,0
20241007,194800,93135280,2535,2535,2535,2535,0
20241007,194700,93135280,2535,2535,2535,2535,0
20241007,194600,93135280,2535,2535,2535,2535,0
20241007,194500,93135280,2535,2535,2535,2535,0
20241007,194400,93135280,2535,2535,2535,2535,0
20241007,194300,93135280,2535,2535,2535,2535,0
20241007,194200,93135280,2535,2535,2535,2535,0
20241007,194100,93135280,2535,2535,2535,2535,0
20241007,194000,93135280,2535,2535,2535,2535,0
20241007,193900,93135280,2535,2535,2535,2535,0
20241007,193800,93135280,2535,2535,2535,2535,0
20241007,193700,93135280,2535,2535,2535,2535,0
20241007,193600,93135280,2535,2535,2535,2535,0
20241007,193500,93135280,2535,2535,2535,2535,0
20241007,193400,93135280,2535,2535,2535,2535,0
20241007,193300,93135280,2535,2535,2535,2535,0
20241007,193200,93135280,2535,2535,2535,2535,0
20241007,193100,93135280,2535,2535,2535,2535,0
20241007,193000,93135280,2535,2535,2535,2535,0
20241007,192900,93135280,2535,2535,2535,2535,0
20241007,192800,93135280,2535,2535,2535,2535,0
20241007,192700,93135280,2535,2535,2535,2535,0
20241007,192600,93135280,2535,2535,2535,2535,0
20241007,192500,93135280,2535,2535,2535,2535,0
20241007,192400,93135280,2535,2535,2535,2535,0
20241007,192300,93135280,2535,2535,2535,2535,0
20241007,192200,93135280,2535,2535,2535,2535,0
20241007,192100,93135280,2535,2535,2535,2535,74
20241007,192000,93135280,2535,2535,2535,2535,0
20241007,191900,93135280,2535,2535,2535,2535,0
20241007,191800,93135280,2535,2535,2535,2535,0
20241007,191700,93135280,2535,2535,2535,2535,0
20241007,191600,93135280,2535,2535,2535,2535,0
20241007,191500,93135280,2535,2535,2535,2535,0
20241007,191400,93135280,2535,2535,2535,2535,0
20241007,191300,93135280,2535,2535,2535,2535,0
20241007,191200,93135280,2535,2535,2535,2535,0
20241007,191100,93135280,2535,2535,2535,2535,0
20241007,191000,93135280,2535,2535,2535,2535,0
20241007,190900,93135280,2535,2535,2535,2535,0
20241007,190800,93135280,2535,2535,2535,2535,0
20241007,190700,93135280,2535,2535,2535,2535,0
20241007,190600,93135280,2535,2535,2535,2535,0
20241007,190500,93135280,2535,2535,2535,2535,0
20241007,190400,93135280,2535,2535,2535,2535,0
20241007,190300,93135280,2535,2535,2535,2535,0
20241007,190200,93135280,2535,2535,2535,2535,0
20241007,190100,93135280,2535,2535,2535,2535,0
20241007,190000,93135280,2535,2535,2535,2535,0
20241007,185900,93135280,2535,2535,2535,2535,0
20241007,185800,93135280,2535,2535,2535,2535,0
20241007,185700,93135280,2535,2535,2535,2535,0
20241007,185600,93135280,2535,2535,2535,2535,0
20241007,185500,93135280,2535,2535,2535,2535,0
20241007,185400,93135280,2535,2535,2535,2535,0
20241007,185300,93135280,2535,2535,2535,2535,0
20241007,185200,93135280,2535,2535,2535,2535,0
20241007,185100,93135280,2535,2535,2535,2535,74
20241007,185000,93135280,2535,2535,2535,2535,0
20241007,184900,93135280,2535,2535,2535,2535,0
20241007,184800,93135280,2535,2535,2535,2535,0
20241007,184700,93135280,2535,2535,2535,2535,0
20241007,184600,93135280,2535,2535,2535,2535,0
20241007,184500,93135280,2535,2535,2535,2535,0
20241007,184400,93135280,2535,2535,2535,2535,0
20241007,184300,93135280,2535,2535,2535,2535,0
20241007,184200,93135280,2535,2535,2535,2535,0
20241007,184100,93135280,2535,2535,2535,2535,0
20241007,184000,93135280,2535,2535,2535,2535,0
20241007,183900,93135280,2535,2535,2535,2535,0
20241007,183800,93135280,2535,2535,2535,2535,0
20241007,183700,93135280,2535,2535,2535,2535,0
20241007,183600,93135280,2535,2535,2535,2535,0
20241007,183500,93135280,2535,2535,2535,2535,0
20241007,183400,93135280,2535,2535,2535,2535,0
20241007,183300,93135280,2535,2535,2535,2535,0
20241007,183200,93135280,2535,2535,2535,2535,0
20241007,183100,93135280,2535,2535,2535,2535,0
20241007,183000,93135280,2535,2535,2535,2535,0
20241007,182900,93135280,2535,2535,2535,2535,0
20241007,182800,93135280,2535,2535,2535,2535,0
20241007,182700,93135280,2535,2535,2535,2535,0
20241007,182600,93135280,2535,2535,2535,2535,0
20241007,182500,93135280,2535,2535,2535,2535,0
20241007,182400,93135280,2535,2535,2535,2535,0
20241007,182300,93135280,2535,2535,2535,2535,0
20241007,182200,93135280,2535,2535,2535,2535,0
20241007,182100,93135280,2535,2535,2535,2535,74
20241007,182000,93135280,2535,2535,2535,2535,0
20241007,181900,93135280,2535,2535,2535,2535,0
20241007,181800,93135280,2535,2535,2535,2535,0
20241007,181700,93135280,2535,2535,2535,2535,0
20241007,181600,93135280,2535,2535,2535,2535,0
20241007,181500,93135280,2535,2535,2535,2535,0
20241007,181400,93135280,2535,2535,2535,2535,0
20241007,181300,93135280,2535,2535,2535,2535,0
20241007,181200,93135280,2535,2535,2535,2535,0
20241007,181100,93135280,2535,2535,2535,2535,0
20241007,181000,93135280,2535,2535,2535,2535,0
20241007,180900,93135280,2535,2535,2535,2535,0
20241007,180800,93135280,2535,2535,2535,2535,0
20241007,180700,93135280,2535,2535,2535,2535,0
20241007,180600,93135280,2535,2535,2535,2535,0
20241007,180500,93135280,2535,2535,2535,2535,0
20241007,180400,93135280,2535,2535,2535,2535,0
20241007,180300,93135280,2535,2535,2535,2535,0
20241007,180200,93135280,2535,2535,2535,2535,0
20241007,180100,93135280,2535,2535,2535,2535,0
20241007,180000,93135280,2535,2535,2535,2535,0
20241007,175900,93135280,2535,2535,2535,2535,0
20241007,175800,93135280,2535,2535,2535,2535,0
20241007,175700,93135280,2535,2535,2535,2535,0
20241007,175600,93135280,2535,2535,2535,2535,0
20241007,175500,93135280,2535,2535,2535,2535,0
20241007,175400,93135280,2535,2535,2535,2535,0
20241007,175300,93135280,2535,2535,2535,2535,0
20241007,175200,93135280,2535,2535,2535,2535,0
20241007,175100,93135280,2535,2535,2535,2535,74
20241007,175000,93135280,2535,2535,2535,2535,0
20241007,174900,93135280,2535,2535,2535,2535,0
20241007,174800,93135280,2535,2535,2535,2535,0
20241007,174700,93135280,2535,2535,2535,2535,0
20241007,174600,93135280,2535,2535,2535,2535,0
20241007,174500,93135280,2535,2535,2535,2535,0
20241007,174400,93135280,2535,2535,2535,2535,0
20241007,174300,93135280,2535,2535,2535,2535,0
20241007,174200,93135280,2535,2535,2535,2535,0
20241007,174100,93135280,2535,2535,2535,2535,0
20241007,174000,93135280,2535,2535,2535,2535,0
20241007,173900,93135280,2535,2535,2535,2535,0
20241007,173800,93135280,2535,2535,2535,2535,0
20241007,173700,93135280,2535,2535,2535,2535,0
20241007,173600,93135280,2535,2535,2535,2535,0
20241007,173500,93135280,2535,2535,2535,2535,0
20241007,173400,93135280,2535,2535,2535,2535,0
20241007,173300,93135280,2535,2535,2535,2535,0
20241007,173200,93135280,2535,2535,2535,2535,0
20241007,173100,93135280,2535,2535,2535,2535,0
20241007,173000,93135280,2535,2535,2535,2535,0
20241007,172900,93135280,2535,2535,2535,2535,0
20241007,172800,93135280,2535,2535,2535,2535,0
20241007,172700,93135280,2535,2535,2535,2535,0
20241007,172600,93135280,2535,2535,2535,2535,0
20241007,172500,93135280,2535,2535,2535,2535,0
20241007,172400,93135280,2535,2535,2535,2535,0
20241007,172300,93135280,2535,2535,2535,2535,0
20241007,172200,93135280,2535,2535,2535,2535,0
20241007,172100,93135280,2535,2535,2535,2535,74
20241007,172000,93135280,2535,2535,2535,2535,0
20241007,171900,93135280,2535,2535,2535,2535,0
20241007,171800,93135280,2535,2535,2535,2535,0
20241007,171700,93135280,2535,2535,2535,2535,0
20241007,171600,93135280,2535,2535,2535,2535,0
20241007,171500,93135280,2535,2535,2535,2535,0
20241007,171400,93135280,2535,2535,2535,2535,0
20241007,171300,93135280,2535,2535,2535,2535,0
20241007,171200,93135280,2535,2535,2535,2535,0
20241007,171100,93135280,2535,2535,2535,2535,0
20241007,171000,93135280,2535,2535,2535,2535,0
20241007,170900,93135280,2535,2535,2535,2535,0
20241007,170800,93135280,2535,2535,2535,2535,0
20241007,170700,93135280,2535,2535,2535,2535,0
20241007,170600,93135280,2535,2535,2535,2535,0
20241007,170500,93135280,2535,2535,2535,2535,0
20241007,170400,93135280,2535,2535,2535,2535,0
20241007,170300,93135280,2535,2535,2535,2535,0
20241007,170200,93135280,2535,2535,2535,2535,0
20241007,170100,93135280,2535,2535,2535,2535,0
20241007,170000,93135280,2535,2535,2535,2535,0
20241007,165900,93135280,2535,2535,2535,2535,0
20241007,165800,93135280,2535,2535,2535,2535,0
20241007,165700,93135280,2535,2535,2535,2535,0
20241007,165600,93135280,2535,2535,2535,2535,0
20241007,165500,93135280,2535,2535,2535,2535,0
20241007,165400,93135280,2535,2535,2535,2535,0
20241007,165300,93135280,2535,2535,2535,2535,0
20241007,165200,93135280,2535,2535,2535,2535,0
20241007,165100,93135280,2535,2535,2535,2535,74
20241007,165000,93135280,2535,2535,2535,2535,0
20241007,164900,93135280,2535,2535,2535,2535,0
20241007,164800,93135280,2535,2535,2535,2535,0
20241007,164700,93135280,2535,2535,2535,2535,0
20241007,164600,93135280,2535,2535,2535,2535,0
20241007,164500,93135280,2535,2535,2535,2535,0
20241007,164400,93135280,2535,2535,2535,2535,0
20241007,164300,93135280,2535,2535,2535,2535,0
20241007,164200,93135280,2535,2535,2535,2535,0
20241007,164100,93135280,2535,2535,2535,2535,0
20241007,164000,93135280,2535,2535,2535,2535,0
20241007,163900,93135280,2535,2535,2535,2535,0
20241007,163800,93135280,2535,2535,2535,2535,0
20241007,163700,93135280,2535,2535,2535,2535,0
20241007,163600,93135280,2535,2535,2535,2535,0
20241007,163500,93135280,2535,2535,2535,2535,0
20241007,163400,93135280,2535,2535,2535,2535,0
20241007,163300,93135280,2535,2535,2535,2535,0
20241007,163200,93135280,2535,2535,2535,2535,0
20241007,163100,93135280,2535,2535,2535,2535,0
20241007,163000,93135280,2535,2535,2535,2535,0
20241007,162900,93135280,2535,2535,2535,2535,0
20241007,162800,93135280,2535,2535,2535,2535,0
20241007,162700,93135280,2535,2535,2535,2535,0
20241007,162600,93135280,2535,2535,2535,2535,0
20241007,162500,93135280,2535,2535,2535,2535,0
20241007,162400,93135280,2535,2535,2535,2535,0
20241007,162300,93135280,2535,2535,2535,2535,0
20241007,162200,93135280,2535,2535,2535,2535,0
20241007,162100,93135280,2535,2535,2535,2535,74
20241007,162000,93135280,2535,2535,2535,2535,0
20241007,161900,93135280,2535,2535,2535,2535,0
20241007,161800,93135280,2535,2535,2535,2535,0
20241007,161700,93135280,2535,2535,2535,2535,0
20241007,161600,93135280,2535,2535,2535,2535,0
20241007,161500,93135280,2535,2535,2535,2535,0
20241007,161400,93135280,2535,2535,2535,2535,0
20241007,161300,93135280,2535,2535,2535,2535,0
20241007,161200,93135280,2535,2535,2535,2535,0
20241007,161100,93135280,2535,2535,2535,2535,0
20241007,161000,93135280,2535,2535,2535,2535,0
20241007,160900,93135280,2535,2535,2535,2535,0
20241007,160800,93135280,2535,2535,2535,2535,0
20241007,160700,93135280,2535,2535,2535,2535,0
20241007,160600,93135280,2535,2535,2535,2535,0
20241007,160500,93135280,2535,2535,2535,2535,0
20241007,160400,93135280,2535,2535,2535,2535,0
20241007,160300,93135280,2535,2535,2535,2535,0
20241007,160200,93135280,2535,2535,2535,2535,0
20241007,160100,93135280,2535,2535,2535,2535,0
20241007,160000,93135280,2535,2535,2535,2535,0
20241007,155900,93135280,2535,2535,2535,2535,0
20241007,155800,93135280,2535,2535,2535,2535,0
20241007,155700,93135280,2535,2535,2535,2535,0
20241007,155600,93135280,2535,2535,2535,2535,0
20241007,155500,93135280,2535,2535,2535,2535,0
20241007,155400,93135280,2535,2535,2535,2535,0
20241007,155300,93135280,2535,2535,2535,2535,0
20241007,155200,93135280,2535,2535,2535,2535,0
20241007,155100,93135280,2535,2535,2535,2535,74
20241007,155000,93135280,2535,2535,2535,2535,0
20241007,154900,93135280,2535,2535,2535,2535,0
20241007,154800,93135280,2535,2535,2535,2535,0
20241007,154700,93135280,2535,2535,2535,2535,0
20241007,154600,93135280,2535,2535,2535,2535,0
20241007,154500,93135280,2535,2535,2535,2535,0
20241007,154400,93135280,2535,2535,2535,2535,0
20241007,154300,93135280,2535,2535,2535,2535,0
20241007,154200,93135280,2535,2535,2535,2535,0
20241007,154100,93135280,2535,2535,2535,2535,0
20241007,154000,93135280,2535,2535,2535,2535,0
20241007,153900,93135280,2535,2535,2535,2535,0
20241007,153800,93135280,2535,2535,2535,2535,0
20241007,153700,93135280,2535,2535,2535,2535,0
20241007,153600,93135280,2535,2535,2535,2535,0
20241007,153500,93135280,2535,2535,2535,2535,0
20241007,153400,93135280,2535,2535,2535,2535,0
20241007,153300,93135280,2535,2535,2535,2535,0
20241007,153200,93135280,2535,2535,2535,2535,0
20241007,153100,93135280,2535,2535,2535,2535,0
20241007,153000,93135280,2535,2535,2535,2535,74
20241007,152900,92947690,2535,2535,2535,2535,0
20241007,152800,92947690,2535,2535,2535,2535,0
20241007,152700,92947690,2535,2535,2535,2535,0
20241007,152600,92947690,2535,2535,2535,2535,0
20241007,152500,92947690,2535,2535,2535,2535,0
20241007,152400,92947690,2535,2535,2535,2535,0
20241007,152300,92947690,2535,2535,2535,2535,0
20241007,152200,92947690,2535,2535,2535,2535,0
20241007,152100,92947690,2535,2535,2535,2535,0
20241007,152000,92947690,2535,2535,2535,2535,0
20241007,151900,92947690,2535,2505,2535,2505,44
20241007,151800,92837005,2505,2505,2505,2505,43
20241007,151700,92729290,2505,2505,2505,2505,0
20241007,151600,92729290,2505,2505,2505,2505,0
20241007,151500,92729290,2505,2520,2520,2505,19
20241007,151400,92681660,2530,2530,2530,2530,0
20241007,151300,92681660,2530,2530,2530,2530,0
20241007,151200,92681660,2530,2530,2530,2530,1
20241007,151100,92679130,2495,2495,2495,2495,0
20241007,151000,92679130,2495,2505,2505,2495,132
20241007,150900,92349345,2530,2530,2530,2530,0
20241007,150800,92349345,2530,2530,2530,2530,0
20241007,150700,92349345,2530,2530,2530,2530,0
20241007,150600,92349345,2530,2530,2530,2530,0
20241007,150500,92349345,2530,2530,2530,2530,0
20241007,150400,92349345,2530,2530,2530,2530,100
20241007,150300,92096345,2530,2530,2530,2530,0
20241007,150200,92096345,2530,2530,2530,2530,0
20241007,150100,92096345,2530,2500,2530,2500,15
20241007,150000,92058815,2500,2500,2500,2500,52
20241007,145900,91928815,2485,2510,2510,2485,7001
20241007,145800,74479155,2525,2525,2525,2525,0
20241007,145700,74479155,2525,2525,2525,2525,0
20241007,145600,74479155,2525,2525,2525,2525,0
20241007,145500,74479155,2525,2525,2525,2525,0
20241007,145400,74479155,2525,2525,2525,2525,0
20241007,145300,74479155,2525,2525,2525,2525,0
20241007,145200,74479155,2525,2525,2525,2525,0
20241007,145100,74479155,2525,2525,2525,2525,0
20241007,145000,74479155,2525,2525,2525,2525,0
20241007,144900,74479155,2525,2510,2525,2510,31
20241007,144800,74401330,2525,2525,2525,2525,1
20241007,144700,74398805,2510,2510,2510,2510,0
20241007,144600,74398805,2510,2515,2515,2510,1000
20241007,144500,71887935,2535,2535,2535,2535,0
20241007,144400,71887935,2535,2535,2535,2535,0
20241007,144300,71887935,2535,2535,2535,2535,0
20241007,144200,71887935,2535,2535,2535,2535,0
20241007,144100,71887935,2535,2535,2535,2535,0
20241007,144000,71887935,2535,2535,2535,2535,0
20241007,143900,71887935,2535,2535,2535,2535,1
20241007,143800,71885400,2520,2520,2520,2520,0
20241007,143700,71885400,2520,2520,2520,2520,0
20241007,143600,71885400,2520,2520,2520,2520,2150
20241007,143500,66467400,2540,2540,2540,2540,0
20241007,143400,66467400,2540,2540,2540,2540,0
20241007,143300,66467400,2540,2540,2540,2540,0
20241007,143200,66467400,2540,2540,2540,2540,0
20241007,143100,66467400,2540,2540,2540,2540,0
20241007,143000,66467400,2540,2540,2540,2540,0
20241007,142900,66467400,2540,2540,2540,2540,0
20241007,142800,66467400,2540,2540,2540,2540,0
20241007,142700,66467400,2540,2540,2540,2540,0
20241007,142600,66467400,2540,2540,2540,2540,1
20241007,142500,66464860,2540,2540,2540,2540,0
20241007,142400,66464860,2540,2540,2540,2540,0
20241007,142300,66464860,2540,2540,2540,2540,0
20241007,142200,66464860,2540,2540,2540,2540,0
20241007,142100,66464860,2540,2540,2540,2540,0
20241007,142000,66464860,2540,2540,2540,2540,0
20241007,141900,66464860,2540,2540,2540,2540,0
20241007,141800,66464860,2540,2540,2540,2540,0
20241007,141700,66464860,2540,2540,2540,2540,0
20241007,141600,66464860,2540,2540,2540,2540,0
20241007,141500,66464860,2540,2540,2540,2540,0
20241007,141400,66464860,2540,2540,2540,2540,0
20241007,141300,66464860,2540,2540,2540,2540,0
20241007,141200,66464860,2540,2540,2540,2540,0
20241007,141100,66464860,2540,2540,2540,2540,0
20241007,141000,66464860,2540,2540,2540,2540,0
20241007,140900,66464860,2540,2540,2540,2540,0
20241007,140800,66464860,2540,2540,2540,2540,0
20241007,140700,66464860,2540,2540,2540,2540,15
20241007,140600,66426760,2540,2540,2540,2540,0
20241007,140500,66426760,2540,2540,2540,2540,0
20241007,140400,66426760,2540,2540,2540,2540,0
20241007,140300,66426760,2540,2540,2540,2540,0
20241007,140200,66426760,2540,2540,2540,2540,0
20241007,140100,66426760,2540,2540,2540,2540,0
20241007,140000,66426760,2540,2540,2540,2540,0
20241007,135900,66426760,2540,2540,2540,2540,0
20241007,135800,66426760,2540,2540,2540,2540,0
20241007,135700,66426760,2540,2540,2540,2540,0
20241007,135600,66426760,2540,2540,2540,2540,0
20241007,135500,66426760,2540,2540,2540,2540,0
20241007,135400,66426760,2540,2540,2540,2540,0
20241007,135300,66426760,2540,2540,2540,2540,0
20241007,135200,66426760,2540,2540,2540,2540,0
20241007,135100,66426760,2540,2540,2540,2540,1
20241007,135000,66424220,2525,2525,2525,2525,0
20241007,134900,66424220,2525,2525,2525,2525,0
20241007,134800,66424220,2525,2525,2525,2525,0
20241007,134700,66424220,2525,2525,2525,2525,18
20241007,134600,66378770,2540,2540,2540,2540,0
20241007,134500,66378770,2540,2540,2540,2540,0
20241007,134400,66378770,2540,2540,2540,2540,0
20241007,134300,66378770,2540,2540,2540,2540,0
20241007,134200,66378770,2540,2540,2540,2540,0
20241007,134100,66378770,2540,2540,2540,2540,1
20241007,134000,66376230,2545,2545,2545,2545,0
20241007,133900,66376230,2545,2545,2545,2545,0
20241007,133800,66376230,2545,2545,2545,2545,0
20241007,133700,66376230,2545,2545,2545,2545,0
20241007,133600,66376230,2545,2545,2545,2545,0
20241007,133500,66376230,2545,2540,2545,2540,20
20241007,133400,66325425,2540,2540,2540,2540,1
20241007,133300,66322885,2525,2540,2540,2525,30
20241007,133200,66246985,2545,2545,2545,2545,0
20241007,133100,66246985,2545,2545,2545,2545,0
20241007,133000,66246985,2545,2545,2545,2545,1
20241007,132900,66244440,2540,2540,2540,2540,0
20241007,132800,66244440,2540,2540,2540,2540,100
20241007,132700,65990440,2540,2540,2540,2540,0
20241007,132600,65990440,2540,2540,2540,2540,0
20241007,132500,65990440,2540,2540,2540,2540,0
20241007,132400,65990440,2540,2540,2540,2540,0
20241007,132300,65990440,2540,2540,2540,2540,0
20241007,132200,65990440,2540,2540,2540,2540,1
20241007,132100,65987900,2540,2540,2540,2540,100
20241007,132000,65733900,2540,2540,2540,2540,0
20241007,131900,65733900,2540,2540,2540,2540,0
20241007,131800,65733900,2540,2540,2540,2540,100
20241007,131700,65479900,2540,2540,2540,2540,0
20241007,131600,65479900,2540,2540,2540,2540,0
20241007,131500,65479900,2540,2540,2540,2540,0
20241007,131400,65479900,2540,2540,2540,2540,0
20241007,131300,65479900,2540,2540,2540,2540,0
20241007,131200,65479900,2540,2540,2540,2540,0
20241007,131100,65479900,2540,2540,2540,2540,0
20241007,131000,65479900,2540,2540,2540,2540,0
20241007,130900,65479900,2540,2540,2540,2540,0
20241007,130800,65479900,2540,2540,2540,2540,0
20241007,130700,65479900,2540,2540,2540,2540,0
20241007,130600,65479900,2540,2540,2540,2540,0
20241007,130500,65479900,2540,2540,2540,2540,0
20241007,130400,65479900,2540,2540,2540,2540,0
20241007,130300,65479900,2540,2540,2540,2540,0
20241007,130200,65479900,2540,2540,2540,2540,0
20241007,130100,65479900,2540,2540,2540,2540,0
20241007,130000,65479900,2540,2540,2540,2540,1
20241007,125900,65477360,2530,2530,2535,2530,17254
20241007,125800,21823710,2530,2530,2530,2530,0
20241007,125700,21823710,2530,2530,2530,2530,0
20241007,125600,21823710,2530,2530,2530,2530,0
20241007,125500,21823710,2530,2530,2530,2530,0
20241007,125400,21823710,2530,2530,2530,2530,0
20241007,125300,21823710,2530,2530,2530,2530,0
20241007,125200,21823710,2530,2530,2530,2530,0
20241007,125100,21823710,2530,2530,2530,2530,0
20241007,125000,21823710,2530,2530,2530,2530,0
20241007,124900,21823710,2530,2530,2530,2530,0
20241007,124800,21823710,2530,2530,2530,2530,0
20241007,124700,21823710,2530,2530,2530,2530,0
20241007,124600,21823710,2530,2530,2530,2530,0
20241007,124500,21823710,2530,2530,2530,2530,0
20241007,124400,21823710,2530,2530,2530,2530,0
20241007,124300,21823710,2530,2530,2530,2530,0
20241007,124200,21823710,2530,2530,2530,2530,0
20241007,124100,21823710,2530,2530,2530,2530,0
20241007,124000,21823710,2530,2530,2530,2530,0
20241007,123900,21823710,2530,2530,2530,2530,0
20241007,123800,21823710,2530,2530,2530,2530,0
20241007,123700,21823710,2530,2530,2530,2530,0
20241007,123600,21823710,2530,2530,2530,2530,0
20241007,123500,21823710,2530,2530,2530,2530,0
20241007,123400,21823710,2530,2530,2530,2530,0
20241007,123300,21823710,2530,2530,2530,2530,0
20241007,123200,21823710,2530,2530,2530,2530,0
20241007,123100,21823710,2530,2530,2530,2530,0
20241007,123000,21823710,2530,2530,2530,2530,1
20241007,122900,21821180,2530,2530,2530,2530,0
20241007,122800,21821180,2530,2530,2530,2530,0
20241007,122700,21821180,2530,2530,2530,2530,0
20241007,122600,21821180,2530,2530,2530,2530,0
20241007,122500,21821180,2530,2530,2530,2530,0
20241007,122400,21821180,2530,2530,2530,2530,0
20241007,122300,21821180,2530,2530,2530,2530,0
20241007,122200,21821180,2530,2530,2530,2530,0
20241007,122100,21821180,2530,2530,2530,2530,0
20241007,122000,21821180,2530,2530,2530,2530,0
20241007,121900,21821180,2530,2530,2530,2530,1
20241007,121800,21818650,2525,2525,2525,2525,0
20241007,121700,21818650,2525,2525,2525,2525,5
20241007,121600,21806025,2530,2530,2530,2530,0
20241007,121500,21806025,2530,2530,2530,2530,0
20241007,121400,21806025,2530,2530,2530,2530,0
20241007,121300,21806025,2530,2530,2530,2530,0
20241007,121200,21806025,2530,2530,2530,2530,0
20241007,121100,21806025,2530,2530,2530,2530,0
20241007,121000,21806025,2530,2530,2530,2530,0
20241007,120900,21806025,2530,2530,2530,2530,0
20241007,120800,21806025,2530,2530,2530,2530,0
20241007,120700,21806025,2530,2530,2530,2530,155
20241007,120600,21413875,2530,2530,2530,2530,0
20241007,120500,21413875,2530,2530,2530,2530,0
20241007,120400,21413875,2530,2530,2530,2530,0
20241007,120300,21413875,2530,2530,2530,2530,30
20241007,120200,21337975,2530,2520,2530,2520,130
20241007,120100,21009665,2520,2520,2520,2520,0
20241007,120000,21009665,2520,2520,2520,2520,0
20241007,115900,21009665,2520,2520,2520,2520,1
20241007,115800,21007145,2525,2525,2525,2525,0
20241007,115700,21007145,2525,2525,2525,2525,0
20241007,115600,21007145,2525,2525,2525,2525,0
20241007,115500,21007145,2525,2525,2525,2525,0
20241007,115400,21007145,2525,2525,2525,2525,0
20241007,115300,21007145,2525,2525,2525,2525,0
20241007,115200,21007145,2525,2525,2525,2525,0
20241007,115100,21007145,2525,2525,2525,2525,0
20241007,115000,21007145,2525,2525,2525,2525,0
20241007,114900,21007145,2525,2525,2525,2525,0
20241007,114800,21007145,2525,2525,2525,2525,0
20241007,114700,21007145,2525,2525,2525,2525,0
20241007,114600,21007145,2525,2525,2525,2525,0
20241007,114500,21007145,2525,2525,2525,2525,0
20241007,114400,21007145,2525,2525,2525,2525,0
20241007,114300,21007145,2525,2525,2525,2525,0
20241007,114200,21007145,2525,2525,2525,2525,0
20241007,114100,21007145,2525,2525,2525,2525,0
20241007,114000,21007145,2525,2525,2525,2525,0
20241007,113900,21007145,2525,2525,2525,2525,0
20241007,113800,21007145,2525,2525,2525,2525,0
20241007,113700,21007145,2525,2525,2525,2525,0
20241007,113600,21007145,2525,2525,2525,2525,0
20241007,113500,21007145,2525,2525,2525,2525,0
20241007,113400,21007145,2525,2525,2525,2525,0
20241007,113300,21007145,2525,2525,2525,2525,0
20241007,113200,21007145,2525,2525,2525,2525,0
20241007,113100,21007145,2525,2525,2525,2525,0
20241007,113000,21007145,2525,2525,2525,2525,0
20241007,112900,21007145,2525,2525,2525,2525,0
20241007,112800,21007145,2525,2525,2525,2525,1
20241007,112700,21004620,2510,2505,2510,2505,2089
20241007,112600,15761675,2500,2500,2500,2500,0
20241007,112500,15761675,2500,2500,2500,2500,0
20241007,112400,15761675,2500,2500,2500,2500,0
20241007,112300,15761675,2500,2500,2500,2500,2
20241007,112200,15756675,2505,2500,2505,2500,3
20241007,112100,15749170,2490,2490,2490,2490,0
20241007,112000,15749170,2490,2515,2515,2490,5160
20241007,111900,2852095,2520,2520,2520,2520,0
20241007,111800,2852095,2520,2520,2520,2520,2
20241007,111700,2847055,2525,2525,2525,2525,0
20241007,111600,2847055,2525,2525,2525,2525,0
20241007,111500,2847055,2525,2525,2525,2525,0
20241007,111400,2847055,2525,2525,2525,2525,3
20241007,111300,2839480,2525,2525,2525,2525,1
20241007,111200,2836955,2505,2505,2505,2505,0
20241007,111100,2836955,2505,2505,2505,2505,0
20241007,111000,2836955,2505,2505,2505,2505,0
20241007,110900,2836955,2505,2505,2505,2505,8
20241007,110800,2816915,2510,2510,2510,2510,0
20241007,110700,2816915,2510,2510,2510,2510,0
20241007,110600,2816915,2510,2510,2510,2510,110
20241007,110500,2540815,2515,2515,2515,2515,0
20241007,110400,2540815,2515,2515,2515,2515,0
20241007,110300,2540815,2515,2515,2515,2515,0
20241007,110200,2540815,2515,2515,2515,2515,0
20241007,110100,2540815,2515,2515,2515,2515,3
20241007,110000,2533270,2515,2515,2515,2515,2
20241007,105900,2528240,2520,2520,2520,2520,0
20241007,105800,2528240,2520,2520,2520,2520,0
20241007,105700,2528240,2520,2520,2520,2520,0
20241007,105600,2528240,2520,2520,2520,2520,0
20241007,105500,2528240,2520,2520,2520,2520,0
20241007,105400,2528240,2520,2520,2520,2520,0
20241007,105300,2528240,2520,2520,2520,2520,0
20241007,105200,2528240,2520,2520,2520,2520,0
20241007,105100,2528240,2520,2520,2520,2520,0
20241007,105000,2528240,2520,2520,2520,2520,2
20241007,104900,2523200,2520,2520,2520,2520,60
20241007,104800,2372000,2520,2520,2520,2520,50
20241007,104700,2246000,2525,2525,2525,2525,0
20241007,104600,2246000,2525,2525,2525,2525,0
20241007,104500,2246000,2525,2525,2525,2525,0
20241007,104400,2246000,2525,2525,2525,2525,0
20241007,104300,2246000,2525,2525,2525,2525,0
20241007,104200,2246000,2525,2525,2525,2525,0
20241007,104100,2246000,2525,2525,2525,2525,0
20241007,104000,2246000,2525,2525,2525,2525,0
20241007,103900,2246000,2525,2525,2525,2525,0
20241007,103800,2246000,2525,2525,2525,2525,0
20241007,103700,2246000,2525,2525,2525,2525,0
20241007,103600,2246000,2525,2525,2525,2525,0
20241007,103500,2246000,2525,2525,2525,2525,0
20241007,103400,2246000,2525,2525,2525,2525,1
20241007,103300,2243475,2505,2505,2505,2505,0
20241007,103200,2243475,2505,2505,2505,2505,0
20241007,103100,2243475,2505,2505,2505,2505,0
20241007,103000,2243475,2505,2505,2505,2505,0
20241007,102900,2243475,2505,2505,2505,2505,300
20241007,102800,1491975,2525,2525,2525,2525,0
20241007,102700,1491975,2525,2525,2525,2525,0
20241007,102600,1491975,2525,2525,2525,2525,0
20241007,102500,1491975,2525,2525,2525,2525,0
20241007,102400,1491975,2525,2525,2525,2525,0
20241007,102300,1491975,2525,2525,2525,2525,0
20241007,102200,1491975,2525,2525,2525,2525,0
20241007,102100,1491975,2525,2510,2525,2510,56
20241007,102000,1351400,2505,2505,2505,2505,0
20241007,101900,1351400,2505,2505,2505,2505,0
20241007,101800,1351400,2505,2505,2505,2505,0
20241007,101700,1351400,2505,2505,2505,2505,0
20241007,101600,1351400,2505,2505,2505,2505,1
20241007,101500,1348895,2510,2510,2510,2510,0
20241007,101400,1348895,2510,2510,2510,2510,63
20241007,101300,1190765,2510,2510,2510,2510,208
20241007,101200,668685,2530,2530,2530,2530,0
20241007,101100,668685,2530,2530,2530,2530,0
20241007,101000,668685,2530,2530,2530,2530,0
20241007,100900,668685,2530,2530,2530,2530,0
20241007,100800,668685,2530,2530,2530,2530,5
20241007,100700,656035,2530,2530,2530,2530,0
20241007,100600,656035,2530,2530,2530,2530,0
20241007,100500,656035,2530,2530,2530,2530,0
20241007,100400,656035,2530,2530,2530,2530,0
20241007,100300,656035,2530,2530,2530,2530,0
20241007,100200,656035,2530,2530,2530,2530,0
20241007,100100,656035,2530,2530,2530,2530,0
20241007,100000,656035,2530,2530,2530,2530,0
20241007,095900,656035,2530,2530,2530,2530,0
20241007,095800,656035,2530,2530,2530,2530,0
20241007,095700,656035,2530,2530,2530,2530,0
20241007,095600,656035,2530,2530,2530,2530,0
20241007,095500,656035,2530,2530,2530,2530,0
20241007,095400,656035,2530,2530,2530,2530,0
20241007,095300,656035,2530,2530,2530,2530,0
20241007,095200,656035,2530,2530,2530,2530,0
20241007,095100,656035,2530,2530,2530,2530,0
20241007,095000,656035,2530,2530,2530,2530,0
20241007,094900,656035,2530,2530,2530,2530,0
20241007,094800,656035,2530,2530,2530,2530,0
20241007,094700,656035,2530,2530,2530,2530,0
20241007,094600,656035,2530,2525,2530,2525,6
20241007,094500,640860,2525,2525,2525,2525,0
20241007,094400,640860,2525,2525,2525,2525,1
20241007,094300,638335,2515,2515,2515,2515,0
20241007,094200,638335,2515,2515,2515,2515,0
20241007,094100,638335,2515,2515,2515,2515,100
20241007,094000,386835,2520,2520,2520,2520,1
20241007,093900,384315,2515,2515,2515,2515,0
20241007,093800,384315,2515,2515,2515,2515,1
20241007,093700,381800,2535,2535,2535,2535,0
20241007,093600,381800,2535,2535,2535,2535,0
20241007,093500,381800,2535,2535,2535,2535,0
20241007,093400,381800,2535,2535,2535,2535,0
20241007,093300,381800,2535,2535,2535,2535,0
20241007,093200,381800,2535,2535,2535,2535,0
20241007,093100,381800,2535,2535,2535,2535,0
20241007,093000,381800,2535,2535,2535,2535,0
20241007,092900,381800,2535,2535,2535,2535,1
20241007,092800,379265,2525,2525,2525,2525,0
20241007,092700,379265,2525,2525,2525,2525,0
20241007,092600,379265,2525,2540,2540,2525,2
20241007,092500,374200,2540,2540,2540,2540,5
20241007,092400,361500,2540,2540,2540,2540,5
20241007,092300,348800,2540,2540,2540,2540,0
20241007,092200,348800,2540,2540,2540,2540,0
20241007,092100,348800,2540,2540,2540,2540,0
20241007,092000,348800,2540,2540,2540,2540,0
20241007,091900,348800,2540,2540,2540,2540,0
20241007,091800,348800,2540,2540,2540,2540,0
20241007,091700,348800,2540,2540,2540,2540,0
20241007,091600,348800,2540,2540,2540,2540,0
20241007,091500,348800,2540,2540,2540,2540,1
20241007,091400,346260,2535,2535,2535,2535,1
20241007,091300,343725,2535,2535,2535,2535,0
20241007,091200,343725,2535,2535,2535,2535,0
20241007,091100,343725,2535,2535,2535,2535,0
20241007,091000,343725,2535,2535,2535,2535,0
20241007,090900,343725,2535,2535,2535,2535,0
20241007,090800,343725,2535,2535,2535,2535,100
20241007,090700,90225,2550,2550,2550,2550,0
20241007,090600,90225,2550,2550,2550,2550,0
20241007,090500,90225,2550,2550,2550,2550,0
20241007,090400,90225,2550,2550,2550,2550,0
20241007,090300,90225,2550,2550,2550,2550,0
20241007,090200,90225,2550,2550,2550,2550,0
20241007,090100,90225,2550,2550,2550,2550,0
20241007,090000,90225,2550,2505,2550,2505,36