KissMeData/081150/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200500,47263470,2740,2740,2740,2740,463
20241007,200400,47263470,2740,2740,2740,2740,0
20241007,200300,47263470,2740,2740,2740,2740,0
20241007,200200,47263470,2740,2740,2740,2740,0
20241007,200100,47263470,2740,2740,2740,2740,0
20241007,200000,47263470,2740,2740,2740,2740,0
20241007,195900,47263470,2740,2740,2740,2740,0
20241007,195800,47263470,2740,2740,2740,2740,0
20241007,195700,47263470,2740,2740,2740,2740,0
20241007,195600,47263470,2740,2740,2740,2740,0
20241007,195500,47263470,2740,2740,2740,2740,0
20241007,195400,47263470,2740,2740,2740,2740,0
20241007,195300,47263470,2740,2740,2740,2740,0
20241007,195200,47263470,2740,2740,2740,2740,0
20241007,195100,47263470,2740,2740,2740,2740,0
20241007,195000,47263470,2740,2740,2740,2740,0
20241007,194900,47263470,2740,2740,2740,2740,0
20241007,194800,47263470,2740,2740,2740,2740,0
20241007,194700,47263470,2740,2740,2740,2740,0
20241007,194600,47263470,2740,2740,2740,2740,0
20241007,194500,47263470,2740,2740,2740,2740,0
20241007,194400,47263470,2740,2740,2740,2740,0
20241007,194300,47263470,2740,2740,2740,2740,0
20241007,194200,47263470,2740,2740,2740,2740,0
20241007,194100,47263470,2740,2740,2740,2740,0
20241007,194000,47263470,2740,2740,2740,2740,0
20241007,193900,47263470,2740,2740,2740,2740,0
20241007,193800,47263470,2740,2740,2740,2740,0
20241007,193700,47263470,2740,2740,2740,2740,0
20241007,193600,47263470,2740,2740,2740,2740,0
20241007,193500,47263470,2740,2740,2740,2740,463
20241007,193400,47263470,2740,2740,2740,2740,0
20241007,193300,47263470,2740,2740,2740,2740,0
20241007,193200,47263470,2740,2740,2740,2740,0
20241007,193100,47263470,2740,2740,2740,2740,0
20241007,193000,47263470,2740,2740,2740,2740,0
20241007,192900,47263470,2740,2740,2740,2740,0
20241007,192800,47263470,2740,2740,2740,2740,0
20241007,192700,47263470,2740,2740,2740,2740,0
20241007,192600,47263470,2740,2740,2740,2740,0
20241007,192500,47263470,2740,2740,2740,2740,0
20241007,192400,47263470,2740,2740,2740,2740,0
20241007,192300,47263470,2740,2740,2740,2740,0
20241007,192200,47263470,2740,2740,2740,2740,0
20241007,192100,47263470,2740,2740,2740,2740,0
20241007,192000,47263470,2740,2740,2740,2740,0
20241007,191900,47263470,2740,2740,2740,2740,0
20241007,191800,47263470,2740,2740,2740,2740,0
20241007,191700,47263470,2740,2740,2740,2740,0
20241007,191600,47263470,2740,2740,2740,2740,0
20241007,191500,47263470,2740,2740,2740,2740,0
20241007,191400,47263470,2740,2740,2740,2740,0
20241007,191300,47263470,2740,2740,2740,2740,0
20241007,191200,47263470,2740,2740,2740,2740,0
20241007,191100,47263470,2740,2740,2740,2740,0
20241007,191000,47263470,2740,2740,2740,2740,0
20241007,190900,47263470,2740,2740,2740,2740,0
20241007,190800,47263470,2740,2740,2740,2740,0
20241007,190700,47263470,2740,2740,2740,2740,0
20241007,190600,47263470,2740,2740,2740,2740,0
20241007,190500,47263470,2740,2740,2740,2740,463
20241007,190400,47263470,2740,2740,2740,2740,0
20241007,190300,47263470,2740,2740,2740,2740,0
20241007,190200,47263470,2740,2740,2740,2740,0
20241007,190100,47263470,2740,2740,2740,2740,0
20241007,190000,47263470,2740,2740,2740,2740,0
20241007,185900,47263470,2740,2740,2740,2740,0
20241007,185800,47263470,2740,2740,2740,2740,0
20241007,185700,47263470,2740,2740,2740,2740,0
20241007,185600,47263470,2740,2740,2740,2740,0
20241007,185500,47263470,2740,2740,2740,2740,0
20241007,185400,47263470,2740,2740,2740,2740,0
20241007,185300,47263470,2740,2740,2740,2740,0
20241007,185200,47263470,2740,2740,2740,2740,0
20241007,185100,47263470,2740,2740,2740,2740,0
20241007,185000,47263470,2740,2740,2740,2740,0
20241007,184900,47263470,2740,2740,2740,2740,0
20241007,184800,47263470,2740,2740,2740,2740,0
20241007,184700,47263470,2740,2740,2740,2740,0
20241007,184600,47263470,2740,2740,2740,2740,0
20241007,184500,47263470,2740,2740,2740,2740,0
20241007,184400,47263470,2740,2740,2740,2740,0
20241007,184300,47263470,2740,2740,2740,2740,0
20241007,184200,47263470,2740,2740,2740,2740,0
20241007,184100,47263470,2740,2740,2740,2740,0
20241007,184000,47263470,2740,2740,2740,2740,0
20241007,183900,47263470,2740,2740,2740,2740,0
20241007,183800,47263470,2740,2740,2740,2740,0
20241007,183700,47263470,2740,2740,2740,2740,0
20241007,183600,47263470,2740,2740,2740,2740,0
20241007,183500,47263470,2740,2740,2740,2740,463
20241007,183400,47263470,2740,2740,2740,2740,0
20241007,183300,47263470,2740,2740,2740,2740,0
20241007,183200,47263470,2740,2740,2740,2740,0
20241007,183100,47263470,2740,2740,2740,2740,0
20241007,183000,47263470,2740,2740,2740,2740,0
20241007,182900,47263470,2740,2740,2740,2740,0
20241007,182800,47263470,2740,2740,2740,2740,0
20241007,182700,47263470,2740,2740,2740,2740,0
20241007,182600,47263470,2740,2740,2740,2740,0
20241007,182500,47263470,2740,2740,2740,2740,0
20241007,182400,47263470,2740,2740,2740,2740,0
20241007,182300,47263470,2740,2740,2740,2740,0
20241007,182200,47263470,2740,2740,2740,2740,0
20241007,182100,47263470,2740,2740,2740,2740,0
20241007,182000,47263470,2740,2740,2740,2740,0
20241007,181900,47263470,2740,2740,2740,2740,0
20241007,181800,47263470,2740,2740,2740,2740,0
20241007,181700,47263470,2740,2740,2740,2740,0
20241007,181600,47263470,2740,2740,2740,2740,0
20241007,181500,47263470,2740,2740,2740,2740,0
20241007,181400,47263470,2740,2740,2740,2740,0
20241007,181300,47263470,2740,2740,2740,2740,0
20241007,181200,47263470,2740,2740,2740,2740,0
20241007,181100,47263470,2740,2740,2740,2740,0
20241007,181000,47263470,2740,2740,2740,2740,0
20241007,180900,47263470,2740,2740,2740,2740,0
20241007,180800,47263470,2740,2740,2740,2740,0
20241007,180700,47263470,2740,2740,2740,2740,0
20241007,180600,47263470,2740,2740,2740,2740,0
20241007,180500,47263470,2740,2740,2740,2740,463
20241007,180400,47263470,2740,2740,2740,2740,0
20241007,180300,47263470,2740,2740,2740,2740,0
20241007,180200,47263470,2740,2740,2740,2740,0
20241007,180100,47263470,2740,2740,2740,2740,0
20241007,180000,47263470,2740,2740,2740,2740,0
20241007,175900,47263470,2740,2740,2740,2740,0
20241007,175800,47263470,2740,2740,2740,2740,0
20241007,175700,47263470,2740,2740,2740,2740,0
20241007,175600,47263470,2740,2740,2740,2740,0
20241007,175500,47263470,2740,2740,2740,2740,0
20241007,175400,47263470,2740,2740,2740,2740,0
20241007,175300,47263470,2740,2740,2740,2740,0
20241007,175200,47263470,2740,2740,2740,2740,0
20241007,175100,47263470,2740,2740,2740,2740,0
20241007,175000,47263470,2740,2740,2740,2740,0
20241007,174900,47263470,2740,2740,2740,2740,0
20241007,174800,47263470,2740,2740,2740,2740,0
20241007,174700,47263470,2740,2740,2740,2740,0
20241007,174600,47263470,2740,2740,2740,2740,0
20241007,174500,47263470,2740,2740,2740,2740,0
20241007,174400,47263470,2740,2740,2740,2740,0
20241007,174300,47263470,2740,2740,2740,2740,0
20241007,174200,47263470,2740,2740,2740,2740,0
20241007,174100,47263470,2740,2740,2740,2740,0
20241007,174000,47263470,2740,2740,2740,2740,0
20241007,173900,47263470,2740,2740,2740,2740,0
20241007,173800,47263470,2740,2740,2740,2740,0
20241007,173700,47263470,2740,2740,2740,2740,0
20241007,173600,47263470,2740,2740,2740,2740,0
20241007,173500,47263470,2740,2740,2740,2740,463
20241007,173400,47263470,2740,2740,2740,2740,0
20241007,173300,47263470,2740,2740,2740,2740,0
20241007,173200,47263470,2740,2740,2740,2740,0
20241007,173100,47263470,2740,2740,2740,2740,0
20241007,173000,47263470,2740,2740,2740,2740,0
20241007,172900,47263470,2740,2740,2740,2740,0
20241007,172800,47263470,2740,2740,2740,2740,0
20241007,172700,47263470,2740,2740,2740,2740,0
20241007,172600,47263470,2740,2740,2740,2740,0
20241007,172500,47263470,2740,2740,2740,2740,0
20241007,172400,47263470,2740,2740,2740,2740,0
20241007,172300,47263470,2740,2740,2740,2740,0
20241007,172200,47263470,2740,2740,2740,2740,0
20241007,172100,47263470,2740,2740,2740,2740,0
20241007,172000,47263470,2740,2740,2740,2740,0
20241007,171900,47263470,2740,2740,2740,2740,0
20241007,171800,47263470,2740,2740,2740,2740,0
20241007,171700,47263470,2740,2740,2740,2740,0
20241007,171600,47263470,2740,2740,2740,2740,0
20241007,171500,47263470,2740,2740,2740,2740,0
20241007,171400,47263470,2740,2740,2740,2740,0
20241007,171300,47263470,2740,2740,2740,2740,0
20241007,171200,47263470,2740,2740,2740,2740,0
20241007,171100,47263470,2740,2740,2740,2740,0
20241007,171000,47263470,2740,2740,2740,2740,0
20241007,170900,47263470,2740,2740,2740,2740,0
20241007,170800,47263470,2740,2740,2740,2740,0
20241007,170700,47263470,2740,2740,2740,2740,0
20241007,170600,47263470,2740,2740,2740,2740,0
20241007,170500,47263470,2740,2740,2740,2740,463
20241007,170400,47263470,2740,2740,2740,2740,0
20241007,170300,47263470,2740,2740,2740,2740,0
20241007,170200,47263470,2740,2740,2740,2740,0
20241007,170100,47263470,2740,2740,2740,2740,0
20241007,170000,47263470,2740,2740,2740,2740,0
20241007,165900,47263470,2740,2740,2740,2740,0
20241007,165800,47263470,2740,2740,2740,2740,0
20241007,165700,47263470,2740,2740,2740,2740,0
20241007,165600,47263470,2740,2740,2740,2740,0
20241007,165500,47263470,2740,2740,2740,2740,0
20241007,165400,47263470,2740,2740,2740,2740,0
20241007,165300,47263470,2740,2740,2740,2740,0
20241007,165200,47263470,2740,2740,2740,2740,0
20241007,165100,47263470,2740,2740,2740,2740,0
20241007,165000,47263470,2740,2740,2740,2740,0
20241007,164900,47263470,2740,2740,2740,2740,0
20241007,164800,47263470,2740,2740,2740,2740,0
20241007,164700,47263470,2740,2740,2740,2740,0
20241007,164600,47263470,2740,2740,2740,2740,0
20241007,164500,47263470,2740,2740,2740,2740,0
20241007,164400,47263470,2740,2740,2740,2740,0
20241007,164300,47263470,2740,2740,2740,2740,0
20241007,164200,47263470,2740,2740,2740,2740,0
20241007,164100,47263470,2740,2740,2740,2740,0
20241007,164000,47263470,2740,2740,2740,2740,0
20241007,163900,47263470,2740,2740,2740,2740,0
20241007,163800,47263470,2740,2740,2740,2740,0
20241007,163700,47263470,2740,2740,2740,2740,0
20241007,163600,47263470,2740,2740,2740,2740,0
20241007,163500,47263470,2740,2740,2740,2740,463
20241007,163400,47263470,2740,2740,2740,2740,0
20241007,163300,47263470,2740,2740,2740,2740,0
20241007,163200,47263470,2740,2740,2740,2740,0
20241007,163100,47263470,2740,2740,2740,2740,0
20241007,163000,47263470,2740,2740,2740,2740,0
20241007,162900,47263470,2740,2740,2740,2740,0
20241007,162800,47263470,2740,2740,2740,2740,0
20241007,162700,47263470,2740,2740,2740,2740,0
20241007,162600,47263470,2740,2740,2740,2740,0
20241007,162500,47263470,2740,2740,2740,2740,0
20241007,162400,47263470,2740,2740,2740,2740,0
20241007,162300,47263470,2740,2740,2740,2740,0
20241007,162200,47263470,2740,2740,2740,2740,0
20241007,162100,47263470,2740,2740,2740,2740,0
20241007,162000,47263470,2740,2740,2740,2740,0
20241007,161900,47263470,2740,2740,2740,2740,0
20241007,161800,47263470,2740,2740,2740,2740,0
20241007,161700,47263470,2740,2740,2740,2740,0
20241007,161600,47263470,2740,2740,2740,2740,0
20241007,161500,47263470,2740,2740,2740,2740,0
20241007,161400,47263470,2740,2740,2740,2740,0
20241007,161300,47263470,2740,2740,2740,2740,0
20241007,161200,47263470,2740,2740,2740,2740,0
20241007,161100,47263470,2740,2740,2740,2740,0
20241007,161000,47263470,2740,2740,2740,2740,0
20241007,160900,47263470,2740,2740,2740,2740,0
20241007,160800,47263470,2740,2740,2740,2740,0
20241007,160700,47263470,2740,2740,2740,2740,0
20241007,160600,47263470,2740,2740,2740,2740,0
20241007,160500,47263470,2740,2740,2740,2740,463
20241007,160400,47263470,2740,2740,2740,2740,0
20241007,160300,47263470,2740,2740,2740,2740,0
20241007,160200,47263470,2740,2740,2740,2740,0
20241007,160100,47263470,2740,2740,2740,2740,0
20241007,160000,47263470,2740,2740,2740,2740,0
20241007,155900,47263470,2740,2740,2740,2740,0
20241007,155800,47263470,2740,2740,2740,2740,0
20241007,155700,47263470,2740,2740,2740,2740,0
20241007,155600,47263470,2740,2740,2740,2740,0
20241007,155500,47263470,2740,2740,2740,2740,0
20241007,155400,47263470,2740,2740,2740,2740,0
20241007,155300,47263470,2740,2740,2740,2740,0
20241007,155200,47263470,2740,2740,2740,2740,0
20241007,155100,47263470,2740,2740,2740,2740,0
20241007,155000,47263470,2740,2740,2740,2740,0
20241007,154900,47263470,2740,2740,2740,2740,0
20241007,154800,47263470,2740,2740,2740,2740,0
20241007,154700,47263470,2740,2740,2740,2740,0
20241007,154600,47263470,2740,2740,2740,2740,0
20241007,154500,47263470,2740,2740,2740,2740,0
20241007,154400,47263470,2740,2740,2740,2740,0
20241007,154300,47263470,2740,2740,2740,2740,0
20241007,154200,47263470,2740,2740,2740,2740,0
20241007,154100,47263470,2740,2740,2740,2740,0
20241007,154000,47263470,2740,2740,2740,2740,0
20241007,153900,47263470,2740,2740,2740,2740,0
20241007,153800,47263470,2740,2740,2740,2740,0
20241007,153700,47263470,2740,2740,2740,2740,0
20241007,153600,47263470,2740,2740,2740,2740,0
20241007,153500,47263470,2740,2740,2740,2740,463
20241007,153400,47263470,2740,2740,2740,2740,0
20241007,153300,47263470,2740,2740,2740,2740,0
20241007,153200,47263470,2740,2740,2740,2740,0
20241007,153100,47263470,2740,2740,2740,2740,0
20241007,153000,47263470,2740,2740,2740,2740,463
20241007,152900,45994850,2735,2735,2735,2735,0
20241007,152800,45994850,2735,2735,2735,2735,0
20241007,152700,45994850,2735,2735,2735,2735,0
20241007,152600,45994850,2735,2735,2735,2735,0
20241007,152500,45994850,2735,2735,2735,2735,0
20241007,152400,45994850,2735,2735,2735,2735,0
20241007,152300,45994850,2735,2735,2735,2735,0
20241007,152200,45994850,2735,2735,2735,2735,0
20241007,152100,45994850,2735,2735,2735,2735,0
20241007,152000,45994850,2735,2735,2735,2735,0
20241007,151900,45994850,2735,2735,2735,2735,0
20241007,151800,45994850,2735,2735,2735,2735,0
20241007,151700,45994850,2735,2735,2735,2730,336
20241007,151600,45077390,2740,2740,2740,2740,0
20241007,151500,45077390,2740,2740,2740,2740,0
20241007,151400,45077390,2740,2740,2740,2740,0
20241007,151300,45077390,2740,2740,2740,2740,8
20241007,151200,45055470,2735,2735,2735,2735,27
20241007,151100,44981625,2735,2735,2735,2735,0
20241007,151000,44981625,2735,2735,2735,2735,0
20241007,150900,44981625,2735,2735,2735,2735,44
20241007,150800,44861285,2740,2740,2740,2740,0
20241007,150700,44861285,2740,2740,2740,2740,0
20241007,150600,44861285,2740,2740,2740,2740,0
20241007,150500,44861285,2740,2740,2740,2740,0
20241007,150400,44861285,2740,2740,2740,2740,10
20241007,150300,44833885,2740,2740,2740,2740,0
20241007,150200,44833885,2740,2740,2740,2740,0
20241007,150100,44833885,2740,2740,2740,2740,0
20241007,150000,44833885,2740,2740,2740,2740,0
20241007,145900,44833885,2740,2735,2740,2735,33
20241007,145800,44743615,2740,2740,2740,2740,0
20241007,145700,44743615,2740,2740,2740,2740,0
20241007,145600,44743615,2740,2740,2740,2740,0
20241007,145500,44743615,2740,2740,2740,2740,0
20241007,145400,44743615,2740,2740,2740,2740,184
20241007,145300,44239455,2730,2730,2730,2730,0
20241007,145200,44239455,2730,2730,2730,2730,0
20241007,145100,44239455,2730,2730,2730,2730,0
20241007,145000,44239455,2730,2730,2730,2730,135
20241007,144900,43870905,2740,2740,2740,2740,0
20241007,144800,43870905,2740,2740,2740,2740,10
20241007,144700,43843505,2740,2740,2740,2740,0
20241007,144600,43843505,2740,2740,2740,2740,0
20241007,144500,43843505,2740,2740,2740,2740,0
20241007,144400,43843505,2740,2740,2740,2740,0
20241007,144300,43843505,2740,2740,2740,2740,0
20241007,144200,43843505,2740,2740,2740,2740,0
20241007,144100,43843505,2740,2740,2740,2740,0
20241007,144000,43843505,2740,2740,2740,2740,0
20241007,143900,43843505,2740,2740,2740,2740,0
20241007,143800,43843505,2740,2740,2740,2740,31
20241007,143700,43758565,2740,2740,2740,2740,0
20241007,143600,43758565,2740,2740,2740,2740,0
20241007,143500,43758565,2740,2740,2740,2740,18
20241007,143400,43709245,2740,2740,2740,2740,0
20241007,143300,43709245,2740,2740,2740,2740,0
20241007,143200,43709245,2740,2740,2740,2740,0
20241007,143100,43709245,2740,2740,2740,2740,1
20241007,143000,43706505,2730,2730,2730,2730,0
20241007,142900,43706505,2730,2730,2730,2730,250
20241007,142800,43024005,2730,2730,2730,2730,51
20241007,142700,42884775,2735,2735,2735,2735,19
20241007,142600,42832810,2735,2735,2735,2735,0
20241007,142500,42832810,2735,2735,2735,2735,0
20241007,142400,42832810,2735,2735,2735,2735,16
20241007,142300,42789050,2740,2740,2740,2740,10
20241007,142200,42761650,2740,2740,2740,2740,0
20241007,142100,42761650,2740,2740,2740,2740,0
20241007,142000,42761650,2740,2740,2740,2740,0
20241007,141900,42761650,2740,2740,2740,2740,0
20241007,141800,42761650,2740,2740,2740,2740,10
20241007,141700,42734250,2740,2740,2740,2740,0
20241007,141600,42734250,2740,2740,2740,2740,1
20241007,141500,42731510,2730,2730,2730,2730,20
20241007,141400,42676910,2740,2740,2740,2740,0
20241007,141300,42676910,2740,2740,2740,2740,20
20241007,141200,42622110,2730,2730,2730,2730,0
20241007,141100,42622110,2730,2730,2730,2730,0
20241007,141000,42622110,2730,2730,2730,2730,146
20241007,140900,42223530,2730,2730,2730,2730,0
20241007,140800,42223530,2730,2730,2730,2730,0
20241007,140700,42223530,2730,2730,2730,2730,0
20241007,140600,42223530,2730,2730,2730,2730,0
20241007,140500,42223530,2730,2730,2730,2730,60
20241007,140400,42059730,2730,2730,2730,2730,0
20241007,140300,42059730,2730,2730,2730,2730,0
20241007,140200,42059730,2730,2730,2730,2730,0
20241007,140100,42059730,2730,2730,2730,2730,0
20241007,140000,42059730,2730,2730,2730,2730,0
20241007,135900,42059730,2730,2730,2730,2730,0
20241007,135800,42059730,2730,2730,2730,2730,0
20241007,135700,42059730,2730,2730,2730,2730,0
20241007,135600,42059730,2730,2730,2730,2730,0
20241007,135500,42059730,2730,2730,2730,2730,0
20241007,135400,42059730,2730,2730,2730,2730,0
20241007,135300,42059730,2730,2730,2730,2730,0
20241007,135200,42059730,2730,2730,2730,2730,0
20241007,135100,42059730,2730,2730,2730,2730,0
20241007,135000,42059730,2730,2730,2730,2730,7
20241007,134900,42040620,2740,2740,2740,2740,0
20241007,134800,42040620,2740,2740,2740,2740,0
20241007,134700,42040620,2740,2740,2740,2740,0
20241007,134600,42040620,2740,2740,2740,2740,20
20241007,134500,41985820,2740,2740,2740,2740,0
20241007,134400,41985820,2740,2740,2740,2740,0
20241007,134300,41985820,2740,2740,2740,2740,0
20241007,134200,41985820,2740,2740,2740,2740,0
20241007,134100,41985820,2740,2740,2740,2740,0
20241007,134000,41985820,2740,2740,2740,2740,0
20241007,133900,41985820,2740,2740,2740,2740,0
20241007,133800,41985820,2740,2740,2740,2740,99
20241007,133700,41714560,2745,2745,2745,2745,0
20241007,133600,41714560,2745,2745,2745,2745,0
20241007,133500,41714560,2745,2745,2745,2745,0
20241007,133400,41714560,2745,2745,2745,2745,0
20241007,133300,41714560,2745,2745,2745,2745,0
20241007,133200,41714560,2745,2745,2745,2745,0
20241007,133100,41714560,2745,2745,2745,2745,0
20241007,133000,41714560,2745,2745,2745,2745,0
20241007,132900,41714560,2745,2745,2745,2745,0
20241007,132800,41714560,2745,2745,2745,2745,0
20241007,132700,41714560,2745,2745,2745,2745,0
20241007,132600,41714560,2745,2745,2745,2745,0
20241007,132500,41714560,2745,2745,2745,2745,3
20241007,132400,41706325,2745,2745,2745,2745,0
20241007,132300,41706325,2745,2745,2745,2745,0
20241007,132200,41706325,2745,2745,2745,2745,0
20241007,132100,41706325,2745,2745,2745,2745,0
20241007,132000,41706325,2745,2745,2745,2745,0
20241007,131900,41706325,2745,2745,2745,2745,10
20241007,131800,41678875,2745,2745,2745,2745,0
20241007,131700,41678875,2745,2745,2745,2745,0
20241007,131600,41678875,2745,2745,2745,2745,0
20241007,131500,41678875,2745,2745,2745,2745,15
20241007,131400,41637700,2745,2745,2745,2745,0
20241007,131300,41637700,2745,2745,2745,2745,0
20241007,131200,41637700,2745,2745,2745,2745,0
20241007,131100,41637700,2745,2745,2745,2745,0
20241007,131000,41637700,2745,2745,2745,2745,0
20241007,130900,41637700,2745,2745,2745,2745,0
20241007,130800,41637700,2745,2745,2745,2745,1
20241007,130700,41634955,2740,2740,2740,2740,0
20241007,130600,41634955,2740,2740,2740,2740,0
20241007,130500,41634955,2740,2740,2740,2740,0
20241007,130400,41634955,2740,2740,2740,2740,0
20241007,130300,41634955,2740,2740,2740,2740,0
20241007,130200,41634955,2740,2740,2740,2740,0
20241007,130100,41634955,2740,2740,2740,2740,0
20241007,130000,41634955,2740,2740,2740,2740,0
20241007,125900,41634955,2740,2740,2740,2740,0
20241007,125800,41634955,2740,2740,2740,2740,0
20241007,125700,41634955,2740,2740,2740,2740,0
20241007,125600,41634955,2740,2740,2740,2740,0
20241007,125500,41634955,2740,2740,2740,2740,0
20241007,125400,41634955,2740,2740,2740,2740,0
20241007,125300,41634955,2740,2740,2740,2740,0
20241007,125200,41634955,2740,2740,2740,2740,0
20241007,125100,41634955,2740,2740,2740,2740,0
20241007,125000,41634955,2740,2740,2740,2740,0
20241007,124900,41634955,2740,2740,2740,2740,0
20241007,124800,41634955,2740,2740,2740,2740,0
20241007,124700,41634955,2740,2740,2740,2740,0
20241007,124600,41634955,2740,2740,2740,2740,0
20241007,124500,41634955,2740,2740,2740,2740,0
20241007,124400,41634955,2740,2740,2740,2740,0
20241007,124300,41634955,2740,2740,2740,2740,0
20241007,124200,41634955,2740,2740,2740,2740,0
20241007,124100,41634955,2740,2740,2740,2740,0
20241007,124000,41634955,2740,2740,2740,2740,0
20241007,123900,41634955,2740,2740,2740,2740,0
20241007,123800,41634955,2740,2740,2740,2740,0
20241007,123700,41634955,2740,2740,2740,2740,0
20241007,123600,41634955,2740,2740,2740,2740,0
20241007,123500,41634955,2740,2740,2740,2740,0
20241007,123400,41634955,2740,2740,2740,2740,0
20241007,123300,41634955,2740,2740,2740,2740,0
20241007,123200,41634955,2740,2740,2740,2740,0
20241007,123100,41634955,2740,2740,2740,2740,0
20241007,123000,41634955,2740,2740,2740,2740,0
20241007,122900,41634955,2740,2740,2740,2740,0
20241007,122800,41634955,2740,2740,2740,2740,0
20241007,122700,41634955,2740,2740,2740,2740,0
20241007,122600,41634955,2740,2740,2740,2740,0
20241007,122500,41634955,2740,2740,2740,2740,0
20241007,122400,41634955,2740,2740,2740,2740,0
20241007,122300,41634955,2740,2740,2740,2740,0
20241007,122200,41634955,2740,2740,2740,2740,0
20241007,122100,41634955,2740,2740,2740,2740,0
20241007,122000,41634955,2740,2740,2740,2740,0
20241007,121900,41634955,2740,2740,2740,2740,0
20241007,121800,41634955,2740,2740,2740,2740,0
20241007,121700,41634955,2740,2740,2740,2740,0
20241007,121600,41634955,2740,2740,2740,2740,0
20241007,121500,41634955,2740,2740,2740,2740,0
20241007,121400,41634955,2740,2740,2740,2740,0
20241007,121300,41634955,2740,2740,2740,2740,0
20241007,121200,41634955,2740,2740,2740,2740,0
20241007,121100,41634955,2740,2740,2740,2740,0
20241007,121000,41634955,2740,2740,2740,2740,0
20241007,120900,41634955,2740,2740,2740,2740,0
20241007,120800,41634955,2740,2740,2740,2740,95
20241007,120700,41374655,2750,2750,2750,2750,0
20241007,120600,41374655,2750,2750,2750,2750,0
20241007,120500,41374655,2750,2750,2750,2750,0
20241007,120400,41374655,2750,2750,2750,2750,0
20241007,120300,41374655,2750,2750,2750,2750,0
20241007,120200,41374655,2750,2750,2750,2750,0
20241007,120100,41374655,2750,2750,2750,2750,0
20241007,120000,41374655,2750,2750,2750,2750,0
20241007,115900,41374655,2750,2750,2750,2750,0
20241007,115800,41374655,2750,2750,2750,2750,0
20241007,115700,41374655,2750,2750,2750,2750,0
20241007,115600,41374655,2750,2750,2750,2750,0
20241007,115500,41374655,2750,2750,2750,2750,0
20241007,115400,41374655,2750,2750,2750,2750,0
20241007,115300,41374655,2750,2750,2750,2750,0
20241007,115200,41374655,2750,2750,2750,2750,0
20241007,115100,41374655,2750,2750,2750,2750,0
20241007,115000,41374655,2750,2750,2750,2750,0
20241007,114900,41374655,2750,2750,2750,2750,0
20241007,114800,41374655,2750,2750,2750,2750,0
20241007,114700,41374655,2750,2750,2750,2750,0
20241007,114600,41374655,2750,2750,2750,2750,0
20241007,114500,41374655,2750,2750,2750,2750,0
20241007,114400,41374655,2750,2750,2750,2750,0
20241007,114300,41374655,2750,2750,2750,2750,0
20241007,114200,41374655,2750,2750,2750,2750,0
20241007,114100,41374655,2750,2750,2750,2750,0
20241007,114000,41374655,2750,2750,2750,2750,0
20241007,113900,41374655,2750,2750,2750,2750,0
20241007,113800,41374655,2750,2750,2750,2750,0
20241007,113700,41374655,2750,2750,2750,2750,0
20241007,113600,41374655,2750,2750,2750,2750,0
20241007,113500,41374655,2750,2750,2750,2750,0
20241007,113400,41374655,2750,2750,2750,2750,0
20241007,113300,41374655,2750,2750,2750,2750,0
20241007,113200,41374655,2750,2750,2750,2750,0
20241007,113100,41374655,2750,2750,2750,2750,0
20241007,113000,41374655,2750,2750,2750,2750,0
20241007,112900,41374655,2750,2750,2750,2750,135
20241007,112800,41003405,2760,2760,2760,2760,0
20241007,112700,41003405,2760,2760,2760,2760,0
20241007,112600,41003405,2760,2745,2760,2745,110
20241007,112500,40700745,2730,2730,2730,2730,0
20241007,112400,40700745,2730,2730,2730,2730,11
20241007,112300,40670715,2730,2730,2730,2730,0
20241007,112200,40670715,2730,2730,2730,2730,0
20241007,112100,40670715,2730,2730,2730,2730,0
20241007,112000,40670715,2730,2730,2730,2730,0
20241007,111900,40670715,2730,2730,2730,2730,0
20241007,111800,40670715,2730,2730,2730,2730,0
20241007,111700,40670715,2730,2730,2730,2730,0
20241007,111600,40670715,2730,2730,2730,2730,0
20241007,111500,40670715,2730,2730,2730,2730,0
20241007,111400,40670715,2730,2730,2730,2730,0
20241007,111300,40670715,2730,2730,2730,2730,0
20241007,111200,40670715,2730,2730,2730,2730,0
20241007,111100,40670715,2730,2730,2730,2730,0
20241007,111000,40670715,2730,2730,2730,2730,0
20241007,110900,40670715,2730,2730,2730,2730,0
20241007,110800,40670715,2730,2730,2730,2730,0
20241007,110700,40670715,2730,2730,2730,2730,0
20241007,110600,40670715,2730,2730,2730,2730,0
20241007,110500,40670715,2730,2730,2730,2730,0
20241007,110400,40670715,2730,2730,2730,2730,0
20241007,110300,40670715,2730,2730,2730,2730,0
20241007,110200,40670715,2730,2730,2730,2730,0
20241007,110100,40670715,2730,2730,2730,2730,0
20241007,110000,40670715,2730,2730,2730,2730,0
20241007,105900,40670715,2730,2730,2730,2730,51
20241007,105800,40531485,2730,2730,2730,2730,0
20241007,105700,40531485,2730,2730,2730,2730,10
20241007,105600,40504185,2750,2750,2750,2750,0
20241007,105500,40504185,2750,2750,2750,2750,0
20241007,105400,40504185,2750,2750,2750,2750,0
20241007,105300,40504185,2750,2750,2750,2750,0
20241007,105200,40504185,2750,2750,2750,2750,0
20241007,105100,40504185,2750,2750,2750,2750,0
20241007,105000,40504185,2750,2750,2750,2750,0
20241007,104900,40504185,2750,2750,2750,2750,7
20241007,104800,40484935,2745,2745,2745,2745,0
20241007,104700,40484935,2745,2745,2745,2745,0
20241007,104600,40484935,2745,2745,2745,2745,0
20241007,104500,40484935,2745,2745,2745,2745,0
20241007,104400,40484935,2745,2745,2745,2745,0
20241007,104300,40484935,2745,2745,2745,2745,0
20241007,104200,40484935,2745,2745,2745,2745,0
20241007,104100,40484935,2745,2745,2745,2745,18
20241007,104000,40435525,2750,2750,2750,2750,0
20241007,103900,40435525,2750,2750,2750,2750,1
20241007,103800,40432775,2730,2730,2730,2730,0
20241007,103700,40432775,2730,2730,2730,2730,0
20241007,103600,40432775,2730,2730,2730,2730,0
20241007,103500,40432775,2730,2730,2730,2730,0
20241007,103400,40432775,2730,2730,2730,2730,0
20241007,103300,40432775,2730,2730,2730,2730,0
20241007,103200,40432775,2730,2730,2730,2730,0
20241007,103100,40432775,2730,2730,2730,2730,0
20241007,103000,40432775,2730,2730,2730,2730,0
20241007,102900,40432775,2730,2730,2730,2730,0
20241007,102800,40432775,2730,2730,2730,2730,0
20241007,102700,40432775,2730,2730,2730,2730,0
20241007,102600,40432775,2730,2730,2730,2730,0
20241007,102500,40432775,2730,2730,2730,2730,200
20241007,102400,39886775,2750,2750,2750,2750,0
20241007,102300,39886775,2750,2750,2750,2750,0
20241007,102200,39886775,2750,2750,2750,2750,0
20241007,102100,39886775,2750,2750,2750,2750,0
20241007,102000,39886775,2750,2750,2750,2750,0
20241007,101900,39886775,2750,2750,2750,2750,0
20241007,101800,39886775,2750,2750,2750,2750,0
20241007,101700,39886775,2750,2750,2750,2750,0
20241007,101600,39886775,2750,2750,2750,2750,0
20241007,101500,39886775,2750,2750,2750,2750,0
20241007,101400,39886775,2750,2750,2750,2750,2
20241007,101300,39881275,2750,2750,2750,2750,0
20241007,101200,39881275,2750,2750,2750,2750,0
20241007,101100,39881275,2750,2750,2750,2750,0
20241007,101000,39881275,2750,2750,2750,2750,0
20241007,100900,39881275,2750,2750,2750,2750,100
20241007,100800,39606275,2750,2750,2750,2750,0
20241007,100700,39606275,2750,2750,2750,2750,0
20241007,100600,39606275,2750,2750,2750,2750,0
20241007,100500,39606275,2750,2750,2750,2750,0
20241007,100400,39606275,2750,2750,2750,2750,1
20241007,100300,39603525,2750,2750,2750,2750,0
20241007,100200,39603525,2750,2750,2750,2750,0
20241007,100100,39603525,2750,2750,2750,2750,1
20241007,100000,39600775,2730,2730,2730,2730,1
20241007,095900,39598045,2750,2750,2750,2750,0
20241007,095800,39598045,2750,2750,2750,2750,0
20241007,095700,39598045,2750,2750,2750,2750,0
20241007,095600,39598045,2750,2750,2750,2750,0
20241007,095500,39598045,2750,2750,2750,2750,0
20241007,095400,39598045,2750,2750,2750,2750,0
20241007,095300,39598045,2750,2750,2750,2750,14
20241007,095200,39559545,2750,2750,2750,2750,0
20241007,095100,39559545,2750,2750,2750,2750,0
20241007,095000,39559545,2750,2750,2750,2750,0
20241007,094900,39559545,2750,2750,2750,2750,0
20241007,094800,39559545,2750,2750,2750,2750,0
20241007,094700,39559545,2750,2750,2750,2750,243
20241007,094600,38891295,2750,2750,2750,2750,7
20241007,094500,38872045,2750,2750,2750,2750,10
20241007,094400,38844545,2750,2730,2750,2730,210
20241007,094300,38271045,2730,2730,2730,2730,250
20241007,094200,37588545,2730,2730,2730,2730,0
20241007,094100,37588545,2730,2730,2730,2730,0
20241007,094000,37588545,2730,2730,2730,2730,0
20241007,093900,37588545,2730,2730,2730,2730,0
20241007,093800,37588545,2730,2730,2730,2730,0
20241007,093700,37588545,2730,2730,2730,2730,0
20241007,093600,37588545,2730,2730,2730,2730,0
20241007,093500,37588545,2730,2745,2750,2730,11
20241007,093400,37558340,2745,2745,2745,2745,40
20241007,093300,37448540,2745,2745,2745,2745,10
20241007,093200,37421090,2745,2745,2745,2745,0
20241007,093100,37421090,2745,2745,2745,2745,5
20241007,093000,37407365,2745,2745,2745,2745,35
20241007,092900,37311290,2745,2745,2745,2745,0
20241007,092800,37311290,2745,2745,2745,2745,0
20241007,092700,37311290,2745,2745,2745,2745,0
20241007,092600,37311290,2745,2745,2745,2745,0
20241007,092500,37311290,2745,2745,2745,2745,1
20241007,092400,37308545,2745,2745,2745,2745,1
20241007,092300,37305800,2745,2745,2745,2745,0
20241007,092200,37305800,2745,2745,2745,2745,1
20241007,092100,37303055,2745,2745,2745,2745,0
20241007,092000,37303055,2745,2745,2745,2745,0
20241007,091900,37303055,2745,2745,2745,2745,0
20241007,091800,37303055,2745,2740,2745,2740,53
20241007,091700,37157830,2725,2740,2740,2725,752
20241007,091600,35108615,2730,2730,2730,2730,456
20241007,091500,33863735,2725,2725,2725,2725,1
20241007,091400,33861010,2730,2730,2730,2730,0
20241007,091300,33861010,2730,2730,2730,2730,0
20241007,091200,33861010,2730,2730,2730,2730,0
20241007,091100,33861010,2730,2730,2730,2730,0
20241007,091000,33861010,2730,2730,2730,2730,0
20241007,090900,33861010,2730,2730,2730,2730,0
20241007,090800,33861010,2730,2730,2730,2730,0
20241007,090700,33861010,2730,2730,2730,2730,250
20241007,090600,33178510,2745,2745,2745,2745,0
20241007,090500,33178510,2745,2730,2745,2710,1702
20241007,090400,28565250,2715,2710,2720,2710,1438
20241007,090300,24667230,2710,2710,2715,2710,502
20241007,090200,23306805,2710,2695,2710,2690,1014
20241007,090100,20579035,2700,2700,2700,2700,10
20241007,090000,20552035,2700,2670,2750,2670,7677