KissMeData/039420/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,192400,309889530,2650,2650,2650,2650,6181
20241018,192300,309889530,2650,2650,2650,2650,0
20241018,192200,309889530,2650,2650,2650,2650,0
20241018,192100,309889530,2650,2650,2650,2650,0
20241018,192000,309889530,2650,2650,2650,2650,0
20241018,191900,309889530,2650,2650,2650,2650,0
20241018,191800,309889530,2650,2650,2650,2650,0
20241018,191700,309889530,2650,2650,2650,2650,0
20241018,191600,309889530,2650,2650,2650,2650,0
20241018,191500,309889530,2650,2650,2650,2650,0
20241018,191400,309889530,2650,2650,2650,2650,0
20241018,191300,309889530,2650,2650,2650,2650,0
20241018,191200,309889530,2650,2650,2650,2650,0
20241018,191100,309889530,2650,2650,2650,2650,0
20241018,191000,309889530,2650,2650,2650,2650,0
20241018,190900,309889530,2650,2650,2650,2650,0
20241018,190800,309889530,2650,2650,2650,2650,0
20241018,190700,309889530,2650,2650,2650,2650,0
20241018,190600,309889530,2650,2650,2650,2650,0
20241018,190500,309889530,2650,2650,2650,2650,0
20241018,190400,309889530,2650,2650,2650,2650,0
20241018,190300,309889530,2650,2650,2650,2650,0
20241018,190200,309889530,2650,2650,2650,2650,0
20241018,190100,309889530,2650,2650,2650,2650,0
20241018,190000,309889530,2650,2650,2650,2650,0
20241018,185900,309889530,2650,2650,2650,2650,0
20241018,185800,309889530,2650,2650,2650,2650,0
20241018,185700,309889530,2650,2650,2650,2650,0
20241018,185600,309889530,2650,2650,2650,2650,0
20241018,185500,309889530,2650,2650,2650,2650,0
20241018,185400,309889530,2650,2650,2650,2650,6181
20241018,185300,309889530,2650,2650,2650,2650,0
20241018,185200,309889530,2650,2650,2650,2650,0
20241018,185100,309889530,2650,2650,2650,2650,0
20241018,185000,309889530,2650,2650,2650,2650,0
20241018,184900,309889530,2650,2650,2650,2650,0
20241018,184800,309889530,2650,2650,2650,2650,0
20241018,184700,309889530,2650,2650,2650,2650,0
20241018,184600,309889530,2650,2650,2650,2650,0
20241018,184500,309889530,2650,2650,2650,2650,0
20241018,184400,309889530,2650,2650,2650,2650,0
20241018,184300,309889530,2650,2650,2650,2650,0
20241018,184200,309889530,2650,2650,2650,2650,0
20241018,184100,309889530,2650,2650,2650,2650,0
20241018,184000,309889530,2650,2650,2650,2650,0
20241018,183900,309889530,2650,2650,2650,2650,0
20241018,183800,309889530,2650,2650,2650,2650,0
20241018,183700,309889530,2650,2650,2650,2650,0
20241018,183600,309889530,2650,2650,2650,2650,0
20241018,183500,309889530,2650,2650,2650,2650,0
20241018,183400,309889530,2650,2650,2650,2650,0
20241018,183300,309889530,2650,2650,2650,2650,0
20241018,183200,309889530,2650,2650,2650,2650,0
20241018,183100,309889530,2650,2650,2650,2650,0
20241018,183000,309889530,2650,2650,2650,2650,0
20241018,182900,309889530,2650,2650,2650,2650,0
20241018,182800,309889530,2650,2650,2650,2650,0
20241018,182700,309889530,2650,2650,2650,2650,0
20241018,182600,309889530,2650,2650,2650,2650,0
20241018,182500,309889530,2650,2650,2650,2650,0
20241018,182400,309889530,2650,2650,2650,2650,6181
20241018,182300,309889530,2650,2650,2650,2650,0
20241018,182200,309889530,2650,2650,2650,2650,0
20241018,182100,309889530,2650,2650,2650,2650,0
20241018,182000,309889530,2650,2650,2650,2650,0
20241018,181900,309889530,2650,2650,2650,2650,0
20241018,181800,309889530,2650,2650,2650,2650,0
20241018,181700,309889530,2650,2650,2650,2650,0
20241018,181600,309889530,2650,2650,2650,2650,0
20241018,181500,309889530,2650,2650,2650,2650,0
20241018,181400,309889530,2650,2650,2650,2650,0
20241018,181300,309889530,2650,2650,2650,2650,0
20241018,181200,309889530,2650,2650,2650,2650,0
20241018,181100,309889530,2650,2650,2650,2650,0
20241018,181000,309889530,2650,2650,2650,2650,0
20241018,180900,309889530,2650,2650,2650,2650,0
20241018,180800,309889530,2650,2650,2650,2650,0
20241018,180700,309889530,2650,2650,2650,2650,0
20241018,180600,309889530,2650,2650,2650,2650,0
20241018,180500,309889530,2650,2650,2650,2650,0
20241018,180400,309889530,2650,2650,2650,2650,0
20241018,180300,309889530,2650,2650,2650,2650,0
20241018,180200,309889530,2650,2650,2650,2650,0
20241018,180100,309889530,2650,2650,2650,2650,0
20241018,180000,309889530,2650,2650,2650,2650,0
20241018,175900,309889530,2650,2650,2650,2650,0
20241018,175800,309889530,2650,2650,2650,2650,0
20241018,175700,309889530,2650,2650,2650,2650,0
20241018,175600,309889530,2650,2650,2650,2650,0
20241018,175500,309889530,2650,2650,2650,2650,0
20241018,175400,309889530,2650,2650,2650,2650,6181
20241018,175300,309889530,2650,2650,2650,2650,0
20241018,175200,309889530,2650,2650,2650,2650,0
20241018,175100,309889530,2650,2650,2650,2650,0
20241018,175000,309889530,2650,2650,2650,2650,0
20241018,174900,309889530,2650,2650,2650,2650,0
20241018,174800,309889530,2650,2650,2650,2650,0
20241018,174700,309889530,2650,2650,2650,2650,0
20241018,174600,309889530,2650,2650,2650,2650,0
20241018,174500,309889530,2650,2650,2650,2650,0
20241018,174400,309889530,2650,2650,2650,2650,0
20241018,174300,309889530,2650,2650,2650,2650,0
20241018,174200,309889530,2650,2650,2650,2650,0
20241018,174100,309889530,2650,2650,2650,2650,0
20241018,174000,309889530,2650,2650,2650,2650,0
20241018,173900,309889530,2650,2650,2650,2650,0
20241018,173800,309889530,2650,2650,2650,2650,0
20241018,173700,309889530,2650,2650,2650,2650,0
20241018,173600,309889530,2650,2650,2650,2650,0
20241018,173500,309889530,2650,2650,2650,2650,0
20241018,173400,309889530,2650,2650,2650,2650,0
20241018,173300,309889530,2650,2650,2650,2650,0
20241018,173200,309889530,2650,2650,2650,2650,0
20241018,173100,309889530,2650,2650,2650,2650,0
20241018,173000,309889530,2650,2650,2650,2650,0
20241018,172900,309889530,2650,2650,2650,2650,0
20241018,172800,309889530,2650,2650,2650,2650,0
20241018,172700,309889530,2650,2650,2650,2650,0
20241018,172600,309889530,2650,2650,2650,2650,0
20241018,172500,309889530,2650,2650,2650,2650,0
20241018,172400,309889530,2650,2650,2650,2650,6181
20241018,172300,309889530,2650,2650,2650,2650,0
20241018,172200,309889530,2650,2650,2650,2650,0
20241018,172100,309889530,2650,2650,2650,2650,0
20241018,172000,309889530,2650,2650,2650,2650,0
20241018,171900,309889530,2650,2650,2650,2650,0
20241018,171800,309889530,2650,2650,2650,2650,0
20241018,171700,309889530,2650,2650,2650,2650,0
20241018,171600,309889530,2650,2650,2650,2650,0
20241018,171500,309889530,2650,2650,2650,2650,0
20241018,171400,309889530,2650,2650,2650,2650,0
20241018,171300,309889530,2650,2650,2650,2650,0
20241018,171200,309889530,2650,2650,2650,2650,0
20241018,171100,309889530,2650,2650,2650,2650,0
20241018,171000,309889530,2650,2650,2650,2650,0
20241018,170900,309889530,2650,2650,2650,2650,0
20241018,170800,309889530,2650,2650,2650,2650,0
20241018,170700,309889530,2650,2650,2650,2650,0
20241018,170600,309889530,2650,2650,2650,2650,0
20241018,170500,309889530,2650,2650,2650,2650,0
20241018,170400,309889530,2650,2650,2650,2650,0
20241018,170300,309889530,2650,2650,2650,2650,0
20241018,170200,309889530,2650,2650,2650,2650,0
20241018,170100,309889530,2650,2650,2650,2650,0
20241018,170000,309889530,2650,2650,2650,2650,0
20241018,165900,309889530,2650,2650,2650,2650,0
20241018,165800,309889530,2650,2650,2650,2650,0
20241018,165700,309889530,2650,2650,2650,2650,0
20241018,165600,309889530,2650,2650,2650,2650,0
20241018,165500,309889530,2650,2650,2650,2650,0
20241018,165400,309889530,2650,2650,2650,2650,6181
20241018,165300,309889530,2650,2650,2650,2650,0
20241018,165200,309889530,2650,2650,2650,2650,0
20241018,165100,309889530,2650,2650,2650,2650,0
20241018,165000,309889530,2650,2650,2650,2650,0
20241018,164900,309889530,2650,2650,2650,2650,0
20241018,164800,309889530,2650,2650,2650,2650,0
20241018,164700,309889530,2650,2650,2650,2650,0
20241018,164600,309889530,2650,2650,2650,2650,0
20241018,164500,309889530,2650,2650,2650,2650,0
20241018,164400,309889530,2650,2650,2650,2650,0
20241018,164300,309889530,2650,2650,2650,2650,0
20241018,164200,309889530,2650,2650,2650,2650,0
20241018,164100,309889530,2650,2650,2650,2650,0
20241018,164000,309889530,2650,2650,2650,2650,0
20241018,163900,309889530,2650,2650,2650,2650,0
20241018,163800,309889530,2650,2650,2650,2650,0
20241018,163700,309889530,2650,2650,2650,2650,0
20241018,163600,309889530,2650,2650,2650,2650,0
20241018,163500,309889530,2650,2650,2650,2650,0
20241018,163400,309889530,2650,2650,2650,2650,0
20241018,163300,309889530,2650,2650,2650,2650,0
20241018,163200,309889530,2650,2650,2650,2650,0
20241018,163100,309889530,2650,2650,2650,2650,0
20241018,163000,309889530,2650,2650,2650,2650,0
20241018,162900,309889530,2650,2650,2650,2650,0
20241018,162800,309889530,2650,2650,2650,2650,0
20241018,162700,309889530,2650,2650,2650,2650,0
20241018,162600,309889530,2650,2650,2650,2650,0
20241018,162500,309889530,2650,2650,2650,2650,0
20241018,162400,309889530,2650,2650,2650,2650,6181
20241018,162300,309889530,2650,2650,2650,2650,0
20241018,162200,309889530,2650,2650,2650,2650,0
20241018,162100,309889530,2650,2650,2650,2650,0
20241018,162000,309889530,2650,2650,2650,2650,0
20241018,161900,309889530,2650,2650,2650,2650,0
20241018,161800,309889530,2650,2650,2650,2650,0
20241018,161700,309889530,2650,2650,2650,2650,0
20241018,161600,309889530,2650,2650,2650,2650,0
20241018,161500,309889530,2650,2650,2650,2650,0
20241018,161400,309889530,2650,2650,2650,2650,0
20241018,161300,309889530,2650,2650,2650,2650,0
20241018,161200,309889530,2650,2650,2650,2650,0
20241018,161100,309889530,2650,2650,2650,2650,0
20241018,161000,309889530,2650,2650,2650,2650,0
20241018,160900,309889530,2650,2650,2650,2650,0
20241018,160800,309889530,2650,2650,2650,2650,0
20241018,160700,309889530,2650,2650,2650,2650,0
20241018,160600,309889530,2650,2650,2650,2650,0
20241018,160500,309889530,2650,2650,2650,2650,0
20241018,160400,309889530,2650,2650,2650,2650,0
20241018,160300,309889530,2650,2650,2650,2650,0
20241018,160200,309889530,2650,2650,2650,2650,0
20241018,160100,309889530,2650,2650,2650,2650,0
20241018,160000,309889530,2650,2650,2650,2650,0
20241018,155900,309889530,2650,2650,2650,2650,0
20241018,155800,309889530,2650,2650,2650,2650,0
20241018,155700,309889530,2650,2650,2650,2650,0
20241018,155600,309889530,2650,2650,2650,2650,0
20241018,155500,309889530,2650,2650,2650,2650,0
20241018,155400,309889530,2650,2650,2650,2650,6181
20241018,155300,309889530,2650,2650,2650,2650,0
20241018,155200,309889530,2650,2650,2650,2650,0
20241018,155100,309889530,2650,2650,2650,2650,0
20241018,155000,309889530,2650,2650,2650,2650,0
20241018,154900,309889530,2650,2650,2650,2650,0
20241018,154800,309889530,2650,2650,2650,2650,0
20241018,154700,309889530,2650,2650,2650,2650,0
20241018,154600,309889530,2650,2650,2650,2650,0
20241018,154500,309889530,2650,2650,2650,2650,0
20241018,154400,309889530,2650,2650,2650,2650,0
20241018,154300,309889530,2650,2650,2650,2650,0
20241018,154200,309889530,2650,2650,2650,2650,0
20241018,154100,309889530,2650,2650,2650,2650,0
20241018,154000,309889530,2650,2650,2650,2650,0
20241018,153900,309889530,2650,2650,2650,2650,0
20241018,153800,309889530,2650,2650,2650,2650,0
20241018,153700,309889530,2650,2650,2650,2650,0
20241018,153600,309889530,2650,2650,2650,2650,0
20241018,153500,309889530,2650,2650,2650,2650,0
20241018,153400,309889530,2650,2650,2650,2650,0
20241018,153300,309889530,2650,2650,2650,2650,0
20241018,153200,309889530,2650,2650,2650,2650,0
20241018,153100,309889530,2650,2650,2650,2650,0
20241018,153000,309889530,2650,2650,2650,2650,6181
20241018,152900,293509880,2640,2640,2640,2640,0
20241018,152800,293509880,2640,2640,2640,2640,0
20241018,152700,293509880,2640,2640,2640,2640,0
20241018,152600,293509880,2640,2640,2640,2640,0
20241018,152500,293509880,2640,2640,2640,2640,0
20241018,152400,293509880,2640,2640,2640,2640,0
20241018,152300,293509880,2640,2640,2640,2640,0
20241018,152200,293509880,2640,2640,2640,2640,0
20241018,152100,293509880,2640,2640,2640,2640,0
20241018,152000,293509880,2640,2640,2640,2640,0
20241018,151900,293509880,2640,2645,2645,2640,192
20241018,151800,293002050,2645,2640,2645,2640,2325
20241018,151700,286859110,2635,2635,2635,2635,657
20241018,151600,285127915,2640,2640,2640,2640,50
20241018,151500,284995915,2640,2635,2640,2635,666
20241018,151400,283240960,2635,2635,2635,2635,795
20241018,151300,281146135,2630,2635,2635,2630,1644
20241018,151200,276819315,2635,2635,2635,2635,973
20241018,151100,274255460,2640,2640,2640,2640,1
20241018,151000,274252820,2640,2640,2640,2635,157
20241018,150900,273838800,2645,2645,2645,2645,87
20241018,150800,273608685,2645,2645,2645,2635,443
20241018,150700,272440255,2645,2640,2645,2640,1558
20241018,150600,268326650,2640,2640,2640,2640,599
20241018,150500,266745290,2640,2640,2640,2640,169
20241018,150400,266299130,2640,2640,2640,2640,388
20241018,150300,265274810,2640,2640,2645,2630,676
20241018,150200,263494400,2645,2640,2645,2640,100
20241018,150100,263229920,2645,2645,2645,2645,108
20241018,150000,262944260,2645,2645,2645,2645,228
20241018,145900,262341200,2645,2640,2645,2640,123
20241018,145800,262016190,2640,2625,2640,2625,65
20241018,145700,261844605,2640,2625,2640,2625,815
20241018,145600,259704285,2625,2635,2645,2625,1654
20241018,145500,255354840,2645,2645,2645,2645,172
20241018,145400,254899900,2645,2645,2645,2635,1937
20241018,145300,249794925,2650,2650,2650,2650,108
20241018,145200,249508725,2650,2650,2650,2650,134
20241018,145100,249153625,2650,2650,2650,2650,98
20241018,145000,248893925,2650,2630,2650,2630,476
20241018,144900,247640085,2645,2650,2650,2630,2003
20241018,144800,242369985,2650,2650,2650,2650,97
20241018,144700,242112935,2650,2650,2650,2650,99
20241018,144600,241850585,2625,2655,2655,2625,3733
20241018,144500,232004000,2655,2655,2655,2655,103
20241018,144400,231730535,2655,2635,2655,2635,2063
20241018,144300,226293270,2655,2630,2655,2625,3133
20241018,144200,218005180,2630,2635,2650,2630,2749
20241018,144100,210744520,2640,2640,2640,2615,3554
20241018,144000,201422300,2645,2665,2665,2620,5696
20241018,143900,186421005,2665,2665,2665,2665,132
20241018,143800,186069225,2665,2665,2665,2665,133
20241018,143700,185714780,2670,2670,2670,2670,140
20241018,143600,185340980,2670,2655,2670,2655,5597
20241018,143500,170443170,2640,2650,2655,2640,1572
20241018,143400,166272100,2640,2645,2655,2640,2698
20241018,143300,159128210,2640,2650,2650,2640,336
20241018,143200,158240020,2650,2650,2650,2650,97
20241018,143100,157982970,2650,2655,2655,2635,115
20241018,143000,157678230,2660,2660,2665,2620,3787
20241018,142900,147643690,2655,2640,2660,2640,3470
20241018,142800,138453885,2640,2635,2640,2635,74
20241018,142700,138258575,2640,2640,2640,2625,3664
20241018,142600,128614620,2640,2640,2640,2635,1321
20241018,142500,125128340,2640,2635,2640,2635,1304
20241018,142400,121687320,2630,2620,2630,2620,662
20241018,142300,119948205,2620,2620,2620,2620,11
20241018,142200,119919385,2615,2610,2620,2610,762
20241018,142100,117927535,2620,2620,2620,2620,1001
20241018,142000,115304915,2615,2625,2625,2600,3831
20241018,141900,105279180,2630,2635,2635,2630,76
20241018,141800,105079280,2635,2635,2635,2635,22
20241018,141700,105021310,2635,2645,2645,2635,1032
20241018,141600,102299290,2645,2670,2680,2645,2408
20241018,141500,95886620,2665,2625,2680,2625,4694
20241018,141400,83480750,2625,2550,2625,2550,10256
20241018,141300,56774665,2550,2550,2550,2550,260
20241018,141200,56111665,2535,2550,2550,2535,8661
20241018,141100,34079730,2565,2565,2565,2565,0
20241018,141000,34079730,2565,2565,2565,2565,0
20241018,140900,34079730,2565,2565,2565,2565,581
20241018,140800,32589465,2565,2565,2565,2565,0
20241018,140700,32589465,2565,2565,2565,2565,0
20241018,140600,32589465,2565,2565,2565,2565,0
20241018,140500,32589465,2565,2565,2565,2565,0
20241018,140400,32589465,2565,2565,2565,2565,0
20241018,140300,32589465,2565,2565,2565,2565,0
20241018,140200,32589465,2565,2565,2565,2565,0
20241018,140100,32589465,2565,2565,2565,2565,0
20241018,140000,32589465,2565,2565,2565,2565,0
20241018,135900,32589465,2565,2565,2565,2565,0
20241018,135800,32589465,2565,2565,2565,2565,0
20241018,135700,32589465,2565,2565,2565,2565,0
20241018,135600,32589465,2565,2565,2565,2565,0
20241018,135500,32589465,2565,2565,2565,2565,0
20241018,135400,32589465,2565,2565,2565,2565,0
20241018,135300,32589465,2565,2565,2565,2565,0
20241018,135200,32589465,2565,2565,2565,2565,0
20241018,135100,32589465,2565,2565,2565,2565,0
20241018,135000,32589465,2565,2565,2565,2565,0
20241018,134900,32589465,2565,2565,2565,2565,0
20241018,134800,32589465,2565,2565,2565,2565,0
20241018,134700,32589465,2565,2565,2565,2565,0
20241018,134600,32589465,2565,2565,2565,2565,0
20241018,134500,32589465,2565,2565,2565,2565,0
20241018,134400,32589465,2565,2565,2565,2565,100
20241018,134300,32332965,2565,2565,2565,2565,0
20241018,134200,32332965,2565,2565,2565,2565,0
20241018,134100,32332965,2565,2565,2565,2565,0
20241018,134000,32332965,2565,2565,2565,2565,0
20241018,133900,32332965,2565,2565,2565,2565,0
20241018,133800,32332965,2565,2565,2565,2565,0
20241018,133700,32332965,2565,2565,2565,2565,0
20241018,133600,32332965,2565,2565,2565,2565,0
20241018,133500,32332965,2565,2565,2565,2565,0
20241018,133400,32332965,2565,2565,2565,2565,0
20241018,133300,32332965,2565,2565,2565,2565,0
20241018,133200,32332965,2565,2565,2565,2565,0
20241018,133100,32332965,2565,2565,2565,2565,0
20241018,133000,32332965,2565,2565,2565,2565,0
20241018,132900,32332965,2565,2565,2565,2565,0
20241018,132800,32332965,2565,2565,2565,2565,0
20241018,132700,32332965,2565,2565,2565,2565,0
20241018,132600,32332965,2565,2565,2565,2565,0
20241018,132500,32332965,2565,2565,2565,2565,0
20241018,132400,32332965,2565,2565,2565,2565,1
20241018,132300,32330400,2565,2565,2565,2565,0
20241018,132200,32330400,2565,2565,2565,2565,0
20241018,132100,32330400,2565,2565,2565,2565,0
20241018,132000,32330400,2565,2565,2565,2565,0
20241018,131900,32330400,2565,2565,2565,2565,0
20241018,131800,32330400,2565,2565,2565,2565,0
20241018,131700,32330400,2565,2565,2565,2565,0
20241018,131600,32330400,2565,2565,2565,2565,10
20241018,131500,32304750,2565,2550,2565,2550,1300
20241018,131400,28981740,2545,2545,2545,2545,0
20241018,131300,28981740,2545,2545,2545,2545,0
20241018,131200,28981740,2545,2545,2545,2545,0
20241018,131100,28981740,2545,2545,2545,2545,0
20241018,131000,28981740,2545,2545,2545,2545,0
20241018,130900,28981740,2545,2545,2545,2545,0
20241018,130800,28981740,2545,2545,2545,2545,56
20241018,130700,28839220,2550,2550,2550,2550,0
20241018,130600,28839220,2550,2550,2550,2550,0
20241018,130500,28839220,2550,2550,2550,2550,0
20241018,130400,28839220,2550,2550,2550,2550,0
20241018,130300,28839220,2550,2550,2550,2550,0
20241018,130200,28839220,2550,2550,2550,2550,0
20241018,130100,28839220,2550,2550,2550,2550,0
20241018,130000,28839220,2550,2550,2550,2550,0
20241018,125900,28839220,2550,2550,2550,2550,0
20241018,125800,28839220,2550,2550,2550,2550,100
20241018,125700,28584220,2560,2560,2560,2560,0
20241018,125600,28584220,2560,2560,2560,2560,0
20241018,125500,28584220,2560,2560,2560,2560,0
20241018,125400,28584220,2560,2560,2560,2560,0
20241018,125300,28584220,2560,2560,2560,2560,0
20241018,125200,28584220,2560,2560,2560,2560,0
20241018,125100,28584220,2560,2560,2560,2560,0
20241018,125000,28584220,2560,2545,2560,2545,2
20241018,124900,28579115,2565,2565,2565,2565,0
20241018,124800,28579115,2565,2565,2565,2565,0
20241018,124700,28579115,2565,2565,2565,2565,0
20241018,124600,28579115,2565,2565,2565,2565,0
20241018,124500,28579115,2565,2565,2565,2565,0
20241018,124400,28579115,2565,2565,2565,2565,0
20241018,124300,28579115,2565,2565,2565,2565,0
20241018,124200,28579115,2565,2565,2565,2565,0
20241018,124100,28579115,2565,2565,2565,2565,0
20241018,124000,28579115,2565,2565,2565,2565,0
20241018,123900,28579115,2565,2565,2565,2565,0
20241018,123800,28579115,2565,2545,2565,2545,20
20241018,123700,28527840,2565,2565,2565,2565,0
20241018,123600,28527840,2565,2555,2565,2545,1450
20241018,123500,24829915,2560,2560,2560,2560,0
20241018,123400,24829915,2560,2560,2560,2560,0
20241018,123300,24829915,2560,2560,2560,2560,0
20241018,123200,24829915,2560,2560,2560,2560,1
20241018,123100,24827355,2560,2560,2560,2560,0
20241018,123000,24827355,2560,2560,2560,2560,0
20241018,122900,24827355,2560,2560,2560,2560,0
20241018,122800,24827355,2560,2560,2560,2560,0
20241018,122700,24827355,2560,2560,2560,2560,0
20241018,122600,24827355,2560,2560,2560,2560,0
20241018,122500,24827355,2560,2560,2560,2560,0
20241018,122400,24827355,2560,2560,2560,2560,0
20241018,122300,24827355,2560,2560,2560,2560,0
20241018,122200,24827355,2560,2560,2560,2560,0
20241018,122100,24827355,2560,2560,2560,2560,0
20241018,122000,24827355,2560,2560,2560,2560,0
20241018,121900,24827355,2560,2560,2560,2560,0
20241018,121800,24827355,2560,2560,2560,2560,31
20241018,121700,24747995,2560,2555,2560,2555,76
20241018,121600,24553720,2555,2555,2555,2555,0
20241018,121500,24553720,2555,2555,2555,2555,0
20241018,121400,24553720,2555,2555,2555,2555,0
20241018,121300,24553720,2555,2555,2555,2555,50
20241018,121200,24425970,2555,2555,2555,2555,0
20241018,121100,24425970,2555,2555,2555,2555,0
20241018,121000,24425970,2555,2555,2555,2555,0
20241018,120900,24425970,2555,2555,2555,2555,0
20241018,120800,24425970,2555,2555,2555,2555,0
20241018,120700,24425970,2555,2555,2555,2555,0
20241018,120600,24425970,2555,2555,2555,2555,0
20241018,120500,24425970,2555,2555,2555,2555,0
20241018,120400,24425970,2555,2555,2555,2555,0
20241018,120300,24425970,2555,2555,2555,2555,0
20241018,120200,24425970,2555,2555,2555,2555,0
20241018,120100,24425970,2555,2555,2555,2555,0
20241018,120000,24425970,2555,2555,2555,2555,0
20241018,115900,24425970,2555,2555,2555,2555,0
20241018,115800,24425970,2555,2555,2555,2555,0
20241018,115700,24425970,2555,2555,2555,2555,0
20241018,115600,24425970,2555,2555,2555,2555,0
20241018,115500,24425970,2555,2555,2555,2555,0
20241018,115400,24425970,2555,2555,2555,2555,0
20241018,115300,24425970,2555,2555,2555,2555,0
20241018,115200,24425970,2555,2555,2555,2555,0
20241018,115100,24425970,2555,2555,2555,2555,0
20241018,115000,24425970,2555,2555,2555,2555,0
20241018,114900,24425970,2555,2555,2555,2555,0
20241018,114800,24425970,2555,2555,2555,2555,0
20241018,114700,24425970,2555,2555,2555,2555,0
20241018,114600,24425970,2555,2555,2555,2555,0
20241018,114500,24425970,2555,2555,2555,2555,0
20241018,114400,24425970,2555,2555,2555,2555,0
20241018,114300,24425970,2555,2555,2555,2555,0
20241018,114200,24425970,2555,2555,2555,2555,0
20241018,114100,24425970,2555,2565,2565,2555,5125
20241018,114000,11312345,2565,2565,2565,2565,0
20241018,113900,11312345,2565,2565,2565,2565,0
20241018,113800,11312345,2565,2565,2565,2565,601
20241018,113700,9770780,2565,2565,2565,2565,0
20241018,113600,9770780,2565,2565,2565,2565,12
20241018,113500,9740000,2570,2570,2570,2570,54
20241018,113400,9601220,2570,2570,2570,2570,0
20241018,113300,9601220,2570,2570,2570,2570,0
20241018,113200,9601220,2570,2570,2570,2570,0
20241018,113100,9601220,2570,2570,2570,2570,0
20241018,113000,9601220,2570,2570,2570,2570,0
20241018,112900,9601220,2570,2570,2570,2570,0
20241018,112800,9601220,2570,2570,2570,2570,2
20241018,112700,9596080,2570,2570,2570,2570,0
20241018,112600,9596080,2570,2570,2570,2570,0
20241018,112500,9596080,2570,2570,2570,2570,0
20241018,112400,9596080,2570,2570,2570,2570,0
20241018,112300,9596080,2570,2570,2570,2570,0
20241018,112200,9596080,2570,2570,2570,2570,0
20241018,112100,9596080,2570,2570,2570,2570,10
20241018,112000,9570380,2570,2570,2570,2570,0
20241018,111900,9570380,2570,2570,2570,2570,0
20241018,111800,9570380,2570,2570,2570,2570,0
20241018,111700,9570380,2570,2570,2570,2570,0
20241018,111600,9570380,2570,2570,2570,2570,0
20241018,111500,9570380,2570,2570,2570,2570,0
20241018,111400,9570380,2570,2570,2570,2570,0
20241018,111300,9570380,2570,2570,2570,2570,0
20241018,111200,9570380,2570,2570,2570,2570,0
20241018,111100,9570380,2570,2570,2570,2570,0
20241018,111000,9570380,2570,2570,2570,2570,0
20241018,110900,9570380,2570,2570,2570,2570,0
20241018,110800,9570380,2570,2570,2570,2570,0
20241018,110700,9570380,2570,2570,2570,2570,0
20241018,110600,9570380,2570,2570,2570,2570,8
20241018,110500,9549820,2570,2570,2570,2570,0
20241018,110400,9549820,2570,2570,2570,2570,0
20241018,110300,9549820,2570,2570,2570,2570,0
20241018,110200,9549820,2570,2570,2570,2570,0
20241018,110100,9549820,2570,2570,2570,2570,0
20241018,110000,9549820,2570,2570,2570,2570,0
20241018,105900,9549820,2570,2570,2570,2570,0
20241018,105800,9549820,2570,2570,2570,2570,0
20241018,105700,9549820,2570,2570,2570,2570,0
20241018,105600,9549820,2570,2570,2570,2570,0
20241018,105500,9549820,2570,2570,2570,2570,0
20241018,105400,9549820,2570,2570,2570,2570,14
20241018,105300,9513840,2570,2570,2570,2570,0
20241018,105200,9513840,2570,2570,2570,2570,0
20241018,105100,9513840,2570,2570,2570,2570,9
20241018,105000,9490710,2570,2570,2570,2570,0
20241018,104900,9490710,2570,2570,2570,2570,0
20241018,104800,9490710,2570,2570,2570,2570,0
20241018,104700,9490710,2570,2570,2570,2570,0
20241018,104600,9490710,2570,2570,2570,2570,0
20241018,104500,9490710,2570,2570,2570,2570,0
20241018,104400,9490710,2570,2570,2570,2570,0
20241018,104300,9490710,2570,2570,2570,2570,0
20241018,104200,9490710,2570,2570,2570,2570,0
20241018,104100,9490710,2570,2570,2570,2570,7
20241018,104000,9472720,2580,2580,2580,2580,0
20241018,103900,9472720,2580,2580,2580,2580,0
20241018,103800,9472720,2580,2580,2580,2580,0
20241018,103700,9472720,2580,2580,2580,2580,0
20241018,103600,9472720,2580,2580,2580,2580,50
20241018,103500,9343720,2580,2580,2580,2580,0
20241018,103400,9343720,2580,2580,2580,2565,2547
20241018,103300,2784995,2585,2585,2585,2585,0
20241018,103200,2784995,2585,2585,2585,2585,70
20241018,103100,2604045,2585,2585,2585,2585,0
20241018,103000,2604045,2585,2585,2585,2585,0
20241018,102900,2604045,2585,2585,2585,2585,0
20241018,102800,2604045,2585,2585,2585,2585,0
20241018,102700,2604045,2585,2585,2585,2585,0
20241018,102600,2604045,2585,2585,2585,2585,1
20241018,102500,2601460,2585,2585,2585,2585,0
20241018,102400,2601460,2585,2585,2585,2585,0
20241018,102300,2601460,2585,2585,2585,2585,301
20241018,102200,1823375,2585,2585,2585,2585,100
20241018,102100,1564875,2585,2585,2585,2585,8
20241018,102000,1544195,2585,2585,2585,2585,20
20241018,101900,1492495,2585,2585,2585,2585,0
20241018,101800,1492495,2585,2585,2585,2585,0
20241018,101700,1492495,2585,2585,2585,2585,0
20241018,101600,1492495,2585,2585,2585,2585,0
20241018,101500,1492495,2585,2585,2585,2585,0
20241018,101400,1492495,2585,2585,2585,2585,0
20241018,101300,1492495,2585,2585,2585,2585,0
20241018,101200,1492495,2585,2585,2585,2585,0
20241018,101100,1492495,2585,2585,2585,2585,0
20241018,101000,1492495,2585,2585,2585,2585,0
20241018,100900,1492495,2585,2585,2585,2585,0
20241018,100800,1492495,2585,2585,2585,2585,0
20241018,100700,1492495,2585,2585,2585,2585,0
20241018,100600,1492495,2585,2585,2585,2585,0
20241018,100500,1492495,2585,2585,2585,2585,11
20241018,100400,1464060,2585,2585,2585,2585,310
20241018,100300,662710,2590,2590,2590,2590,0
20241018,100200,662710,2590,2590,2590,2590,0
20241018,100100,662710,2590,2590,2590,2590,0
20241018,100000,662710,2590,2590,2590,2590,0
20241018,095900,662710,2590,2590,2590,2590,0
20241018,095800,662710,2590,2590,2590,2590,0
20241018,095700,662710,2590,2590,2590,2590,0
20241018,095600,662710,2590,2590,2590,2590,0
20241018,095500,662710,2590,2590,2590,2590,0
20241018,095400,662710,2590,2590,2590,2590,1
20241018,095300,660120,2585,2585,2585,2585,0
20241018,095200,660120,2585,2585,2585,2585,0
20241018,095100,660120,2585,2585,2585,2585,0
20241018,095000,660120,2585,2585,2585,2585,0
20241018,094900,660120,2585,2585,2585,2585,2
20241018,094800,654950,2585,2585,2585,2585,0
20241018,094700,654950,2585,2585,2585,2585,0
20241018,094600,654950,2585,2585,2585,2585,0
20241018,094500,654950,2585,2585,2585,2585,1
20241018,094400,652365,2590,2590,2590,2590,0
20241018,094300,652365,2590,2590,2590,2590,0
20241018,094200,652365,2590,2590,2590,2590,2
20241018,094100,647185,2590,2590,2590,2590,1
20241018,094000,644595,2585,2585,2585,2585,0
20241018,093900,644595,2585,2585,2585,2585,0
20241018,093800,644595,2585,2585,2585,2585,0
20241018,093700,644595,2585,2585,2585,2585,0
20241018,093600,644595,2585,2585,2585,2585,0
20241018,093500,644595,2585,2585,2585,2585,0
20241018,093400,644595,2585,2585,2585,2585,0
20241018,093300,644595,2585,2585,2585,2585,0
20241018,093200,644595,2585,2585,2585,2585,0
20241018,093100,644595,2585,2585,2585,2585,0
20241018,093000,644595,2585,2585,2585,2585,0
20241018,092900,644595,2585,2585,2585,2585,0
20241018,092800,644595,2585,2585,2585,2585,0
20241018,092700,644595,2585,2585,2585,2585,0
20241018,092600,644595,2585,2585,2585,2585,0
20241018,092500,644595,2585,2585,2585,2585,70
20241018,092400,463645,2590,2590,2590,2590,0
20241018,092300,463645,2590,2590,2590,2590,0
20241018,092200,463645,2590,2590,2590,2590,0
20241018,092100,463645,2590,2590,2590,2590,0
20241018,092000,463645,2590,2590,2590,2590,0
20241018,091900,463645,2590,2590,2590,2590,40
20241018,091800,360045,2590,2590,2590,2590,0
20241018,091700,360045,2590,2590,2590,2590,0
20241018,091600,360045,2590,2590,2590,2590,0
20241018,091500,360045,2590,2590,2590,2590,0
20241018,091400,360045,2590,2590,2590,2590,0
20241018,091300,360045,2590,2590,2590,2590,0
20241018,091200,360045,2590,2590,2590,2590,0
20241018,091100,360045,2590,2590,2590,2590,0
20241018,091000,360045,2590,2590,2590,2590,5
20241018,090900,347095,2590,2590,2590,2590,131
20241018,090800,7805,2605,2605,2605,2605,0
20241018,090700,7805,2605,2605,2605,2605,0
20241018,090600,7805,2605,2605,2605,2605,0
20241018,090500,7805,2605,2605,2605,2605,0
20241018,090400,7805,2605,2605,2605,2605,1
20241018,090300,5200,2600,2600,2600,2600,0
20241018,090200,5200,2600,2600,2600,2600,0
20241018,090100,5200,2600,2600,2600,2600,0
20241018,090000,5200,2600,2600,2600,2600,2