KissMeData/354390/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,212400,6875835,4295,4295,4295,4295,1
20241010,212300,6875835,4295,4295,4295,4295,0
20241010,212200,6875835,4295,4295,4295,4295,0
20241010,212100,6875835,4295,4295,4295,4295,0
20241010,212000,6875835,4295,4295,4295,4295,0
20241010,211900,6875835,4295,4295,4295,4295,0
20241010,211800,6875835,4295,4295,4295,4295,0
20241010,211700,6875835,4295,4295,4295,4295,0
20241010,211600,6875835,4295,4295,4295,4295,0
20241010,211500,6875835,4295,4295,4295,4295,0
20241010,211400,6875835,4295,4295,4295,4295,0
20241010,211300,6875835,4295,4295,4295,4295,0
20241010,211200,6875835,4295,4295,4295,4295,0
20241010,211100,6875835,4295,4295,4295,4295,0
20241010,211000,6875835,4295,4295,4295,4295,0
20241010,210900,6875835,4295,4295,4295,4295,0
20241010,210800,6875835,4295,4295,4295,4295,0
20241010,210700,6875835,4295,4295,4295,4295,0
20241010,210600,6875835,4295,4295,4295,4295,0
20241010,210500,6875835,4295,4295,4295,4295,0
20241010,210400,6875835,4295,4295,4295,4295,0
20241010,210300,6875835,4295,4295,4295,4295,0
20241010,210200,6875835,4295,4295,4295,4295,0
20241010,210100,6875835,4295,4295,4295,4295,0
20241010,210000,6875835,4295,4295,4295,4295,0
20241010,205900,6875835,4295,4295,4295,4295,0
20241010,205800,6875835,4295,4295,4295,4295,0
20241010,205700,6875835,4295,4295,4295,4295,0
20241010,205600,6875835,4295,4295,4295,4295,0
20241010,205500,6875835,4295,4295,4295,4295,0
20241010,205400,6875835,4295,4295,4295,4295,1
20241010,205300,6875835,4295,4295,4295,4295,0
20241010,205200,6875835,4295,4295,4295,4295,0
20241010,205100,6875835,4295,4295,4295,4295,0
20241010,205000,6875835,4295,4295,4295,4295,0
20241010,204900,6875835,4295,4295,4295,4295,0
20241010,204800,6875835,4295,4295,4295,4295,0
20241010,204700,6875835,4295,4295,4295,4295,0
20241010,204600,6875835,4295,4295,4295,4295,0
20241010,204500,6875835,4295,4295,4295,4295,0
20241010,204400,6875835,4295,4295,4295,4295,0
20241010,204300,6875835,4295,4295,4295,4295,0
20241010,204200,6875835,4295,4295,4295,4295,0
20241010,204100,6875835,4295,4295,4295,4295,0
20241010,204000,6875835,4295,4295,4295,4295,0
20241010,203900,6875835,4295,4295,4295,4295,0
20241010,203800,6875835,4295,4295,4295,4295,0
20241010,203700,6875835,4295,4295,4295,4295,0
20241010,203600,6875835,4295,4295,4295,4295,0
20241010,203500,6875835,4295,4295,4295,4295,0
20241010,203400,6875835,4295,4295,4295,4295,0
20241010,203300,6875835,4295,4295,4295,4295,0
20241010,203200,6875835,4295,4295,4295,4295,0
20241010,203100,6875835,4295,4295,4295,4295,0
20241010,203000,6875835,4295,4295,4295,4295,0
20241010,202900,6875835,4295,4295,4295,4295,0
20241010,202800,6875835,4295,4295,4295,4295,0
20241010,202700,6875835,4295,4295,4295,4295,0
20241010,202600,6875835,4295,4295,4295,4295,0
20241010,202500,6875835,4295,4295,4295,4295,0
20241010,202400,6875835,4295,4295,4295,4295,1
20241010,202300,6875835,4295,4295,4295,4295,0
20241010,202200,6875835,4295,4295,4295,4295,0
20241010,202100,6875835,4295,4295,4295,4295,0
20241010,202000,6875835,4295,4295,4295,4295,0
20241010,201900,6875835,4295,4295,4295,4295,0
20241010,201800,6875835,4295,4295,4295,4295,0
20241010,201700,6875835,4295,4295,4295,4295,0
20241010,201600,6875835,4295,4295,4295,4295,0
20241010,201500,6875835,4295,4295,4295,4295,0
20241010,201400,6875835,4295,4295,4295,4295,0
20241010,201300,6875835,4295,4295,4295,4295,0
20241010,201200,6875835,4295,4295,4295,4295,0
20241010,201100,6875835,4295,4295,4295,4295,0
20241010,201000,6875835,4295,4295,4295,4295,0
20241010,200900,6875835,4295,4295,4295,4295,0
20241010,200800,6875835,4295,4295,4295,4295,0
20241010,200700,6875835,4295,4295,4295,4295,0
20241010,200600,6875835,4295,4295,4295,4295,0
20241010,200500,6875835,4295,4295,4295,4295,0
20241010,200400,6875835,4295,4295,4295,4295,0
20241010,200300,6875835,4295,4295,4295,4295,0
20241010,200200,6875835,4295,4295,4295,4295,0
20241010,200100,6875835,4295,4295,4295,4295,0
20241010,200000,6875835,4295,4295,4295,4295,0
20241010,195900,6875835,4295,4295,4295,4295,0
20241010,195800,6875835,4295,4295,4295,4295,0
20241010,195700,6875835,4295,4295,4295,4295,0
20241010,195600,6875835,4295,4295,4295,4295,0
20241010,195500,6875835,4295,4295,4295,4295,0
20241010,195400,6875835,4295,4295,4295,4295,1
20241010,195300,6875835,4295,4295,4295,4295,0
20241010,195200,6875835,4295,4295,4295,4295,0
20241010,195100,6875835,4295,4295,4295,4295,0
20241010,195000,6875835,4295,4295,4295,4295,0
20241010,194900,6875835,4295,4295,4295,4295,0
20241010,194800,6875835,4295,4295,4295,4295,0
20241010,194700,6875835,4295,4295,4295,4295,0
20241010,194600,6875835,4295,4295,4295,4295,0
20241010,194500,6875835,4295,4295,4295,4295,0
20241010,194400,6875835,4295,4295,4295,4295,0
20241010,194300,6875835,4295,4295,4295,4295,0
20241010,194200,6875835,4295,4295,4295,4295,0
20241010,194100,6875835,4295,4295,4295,4295,0
20241010,194000,6875835,4295,4295,4295,4295,0
20241010,193900,6875835,4295,4295,4295,4295,0
20241010,193800,6875835,4295,4295,4295,4295,0
20241010,193700,6875835,4295,4295,4295,4295,0
20241010,193600,6875835,4295,4295,4295,4295,0
20241010,193500,6875835,4295,4295,4295,4295,0
20241010,193400,6875835,4295,4295,4295,4295,0
20241010,193300,6875835,4295,4295,4295,4295,0
20241010,193200,6875835,4295,4295,4295,4295,0
20241010,193100,6875835,4295,4295,4295,4295,0
20241010,193000,6875835,4295,4295,4295,4295,0
20241010,192900,6875835,4295,4295,4295,4295,0
20241010,192800,6875835,4295,4295,4295,4295,0
20241010,192700,6875835,4295,4295,4295,4295,0
20241010,192600,6875835,4295,4295,4295,4295,0
20241010,192500,6875835,4295,4295,4295,4295,0
20241010,192400,6875835,4295,4295,4295,4295,1
20241010,192300,6875835,4295,4295,4295,4295,0
20241010,192200,6875835,4295,4295,4295,4295,0
20241010,192100,6875835,4295,4295,4295,4295,0
20241010,192000,6875835,4295,4295,4295,4295,0
20241010,191900,6875835,4295,4295,4295,4295,0
20241010,191800,6875835,4295,4295,4295,4295,0
20241010,191700,6875835,4295,4295,4295,4295,0
20241010,191600,6875835,4295,4295,4295,4295,0
20241010,191500,6875835,4295,4295,4295,4295,0
20241010,191400,6875835,4295,4295,4295,4295,0
20241010,191300,6875835,4295,4295,4295,4295,0
20241010,191200,6875835,4295,4295,4295,4295,0
20241010,191100,6875835,4295,4295,4295,4295,0
20241010,191000,6875835,4295,4295,4295,4295,0
20241010,190900,6875835,4295,4295,4295,4295,0
20241010,190800,6875835,4295,4295,4295,4295,0
20241010,190700,6875835,4295,4295,4295,4295,0
20241010,190600,6875835,4295,4295,4295,4295,0
20241010,190500,6875835,4295,4295,4295,4295,0
20241010,190400,6875835,4295,4295,4295,4295,0
20241010,190300,6875835,4295,4295,4295,4295,0
20241010,190200,6875835,4295,4295,4295,4295,0
20241010,190100,6875835,4295,4295,4295,4295,0
20241010,190000,6875835,4295,4295,4295,4295,0
20241010,185900,6875835,4295,4295,4295,4295,0
20241010,185800,6875835,4295,4295,4295,4295,0
20241010,185700,6875835,4295,4295,4295,4295,0
20241010,185600,6875835,4295,4295,4295,4295,0
20241010,185500,6875835,4295,4295,4295,4295,0
20241010,185400,6875835,4295,4295,4295,4295,1
20241010,185300,6875835,4295,4295,4295,4295,0
20241010,185200,6875835,4295,4295,4295,4295,0
20241010,185100,6875835,4295,4295,4295,4295,0
20241010,185000,6875835,4295,4295,4295,4295,0
20241010,184900,6875835,4295,4295,4295,4295,0
20241010,184800,6875835,4295,4295,4295,4295,0
20241010,184700,6875835,4295,4295,4295,4295,0
20241010,184600,6875835,4295,4295,4295,4295,0
20241010,184500,6875835,4295,4295,4295,4295,0
20241010,184400,6875835,4295,4295,4295,4295,0
20241010,184300,6875835,4295,4295,4295,4295,0
20241010,184200,6875835,4295,4295,4295,4295,0
20241010,184100,6875835,4295,4295,4295,4295,0
20241010,184000,6875835,4295,4295,4295,4295,0
20241010,183900,6875835,4295,4295,4295,4295,0
20241010,183800,6875835,4295,4295,4295,4295,0
20241010,183700,6875835,4295,4295,4295,4295,0
20241010,183600,6875835,4295,4295,4295,4295,0
20241010,183500,6875835,4295,4295,4295,4295,0
20241010,183400,6875835,4295,4295,4295,4295,0
20241010,183300,6875835,4295,4295,4295,4295,0
20241010,183200,6875835,4295,4295,4295,4295,0
20241010,183100,6875835,4295,4295,4295,4295,0
20241010,183000,6875835,4295,4295,4295,4295,0
20241010,182900,6875835,4295,4295,4295,4295,0
20241010,182800,6875835,4295,4295,4295,4295,0
20241010,182700,6875835,4295,4295,4295,4295,0
20241010,182600,6875835,4295,4295,4295,4295,0
20241010,182500,6875835,4295,4295,4295,4295,0
20241010,182400,6875835,4295,4295,4295,4295,1
20241010,182300,6875835,4295,4295,4295,4295,0
20241010,182200,6875835,4295,4295,4295,4295,0
20241010,182100,6875835,4295,4295,4295,4295,0
20241010,182000,6875835,4295,4295,4295,4295,0
20241010,181900,6875835,4295,4295,4295,4295,0
20241010,181800,6875835,4295,4295,4295,4295,0
20241010,181700,6875835,4295,4295,4295,4295,0
20241010,181600,6875835,4295,4295,4295,4295,0
20241010,181500,6875835,4295,4295,4295,4295,0
20241010,181400,6875835,4295,4295,4295,4295,0
20241010,181300,6875835,4295,4295,4295,4295,0
20241010,181200,6875835,4295,4295,4295,4295,0
20241010,181100,6875835,4295,4295,4295,4295,0
20241010,181000,6875835,4295,4295,4295,4295,0
20241010,180900,6875835,4295,4295,4295,4295,0
20241010,180800,6875835,4295,4295,4295,4295,0
20241010,180700,6875835,4295,4295,4295,4295,0
20241010,180600,6875835,4295,4295,4295,4295,0
20241010,180500,6875835,4295,4295,4295,4295,0
20241010,180400,6875835,4295,4295,4295,4295,0
20241010,180300,6875835,4295,4295,4295,4295,0
20241010,180200,6875835,4295,4295,4295,4295,0
20241010,180100,6875835,4295,4295,4295,4295,0
20241010,180000,6875835,4295,4295,4295,4295,0
20241010,175900,6875835,4295,4295,4295,4295,0
20241010,175800,6875835,4295,4295,4295,4295,0
20241010,175700,6875835,4295,4295,4295,4295,0
20241010,175600,6875835,4295,4295,4295,4295,0
20241010,175500,6875835,4295,4295,4295,4295,0
20241010,175400,6875835,4295,4295,4295,4295,1
20241010,175300,6875835,4295,4295,4295,4295,0
20241010,175200,6875835,4295,4295,4295,4295,0
20241010,175100,6875835,4295,4295,4295,4295,0
20241010,175000,6875835,4295,4295,4295,4295,0
20241010,174900,6875835,4295,4295,4295,4295,0
20241010,174800,6875835,4295,4295,4295,4295,0
20241010,174700,6875835,4295,4295,4295,4295,0
20241010,174600,6875835,4295,4295,4295,4295,0
20241010,174500,6875835,4295,4295,4295,4295,0
20241010,174400,6875835,4295,4295,4295,4295,0
20241010,174300,6875835,4295,4295,4295,4295,0
20241010,174200,6875835,4295,4295,4295,4295,0
20241010,174100,6875835,4295,4295,4295,4295,0
20241010,174000,6875835,4295,4295,4295,4295,0
20241010,173900,6875835,4295,4295,4295,4295,0
20241010,173800,6875835,4295,4295,4295,4295,0
20241010,173700,6875835,4295,4295,4295,4295,0
20241010,173600,6875835,4295,4295,4295,4295,0
20241010,173500,6875835,4295,4295,4295,4295,0
20241010,173400,6875835,4295,4295,4295,4295,0
20241010,173300,6875835,4295,4295,4295,4295,0
20241010,173200,6875835,4295,4295,4295,4295,0
20241010,173100,6875835,4295,4295,4295,4295,0
20241010,173000,6875835,4295,4295,4295,4295,0
20241010,172900,6875835,4295,4295,4295,4295,0
20241010,172800,6875835,4295,4295,4295,4295,0
20241010,172700,6875835,4295,4295,4295,4295,0
20241010,172600,6875835,4295,4295,4295,4295,0
20241010,172500,6875835,4295,4295,4295,4295,0
20241010,172400,6875835,4295,4295,4295,4295,1
20241010,172300,6875835,4295,4295,4295,4295,0
20241010,172200,6875835,4295,4295,4295,4295,0
20241010,172100,6875835,4295,4295,4295,4295,0
20241010,172000,6875835,4295,4295,4295,4295,0
20241010,171900,6875835,4295,4295,4295,4295,0
20241010,171800,6875835,4295,4295,4295,4295,0
20241010,171700,6875835,4295,4295,4295,4295,0
20241010,171600,6875835,4295,4295,4295,4295,0
20241010,171500,6875835,4295,4295,4295,4295,0
20241010,171400,6875835,4295,4295,4295,4295,0
20241010,171300,6875835,4295,4295,4295,4295,0
20241010,171200,6875835,4295,4295,4295,4295,0
20241010,171100,6875835,4295,4295,4295,4295,0
20241010,171000,6875835,4295,4295,4295,4295,0
20241010,170900,6875835,4295,4295,4295,4295,0
20241010,170800,6875835,4295,4295,4295,4295,0
20241010,170700,6875835,4295,4295,4295,4295,0
20241010,170600,6875835,4295,4295,4295,4295,0
20241010,170500,6875835,4295,4295,4295,4295,0
20241010,170400,6875835,4295,4295,4295,4295,0
20241010,170300,6875835,4295,4295,4295,4295,0
20241010,170200,6875835,4295,4295,4295,4295,0
20241010,170100,6875835,4295,4295,4295,4295,0
20241010,170000,6875835,4295,4295,4295,4295,0
20241010,165900,6875835,4295,4295,4295,4295,0
20241010,165800,6875835,4295,4295,4295,4295,0
20241010,165700,6875835,4295,4295,4295,4295,0
20241010,165600,6875835,4295,4295,4295,4295,0
20241010,165500,6875835,4295,4295,4295,4295,0
20241010,165400,6875835,4295,4295,4295,4295,1
20241010,165300,6875835,4295,4295,4295,4295,0
20241010,165200,6875835,4295,4295,4295,4295,0
20241010,165100,6875835,4295,4295,4295,4295,0
20241010,165000,6875835,4295,4295,4295,4295,0
20241010,164900,6875835,4295,4295,4295,4295,0
20241010,164800,6875835,4295,4295,4295,4295,0
20241010,164700,6875835,4295,4295,4295,4295,0
20241010,164600,6875835,4295,4295,4295,4295,0
20241010,164500,6875835,4295,4295,4295,4295,0
20241010,164400,6875835,4295,4295,4295,4295,0
20241010,164300,6875835,4295,4295,4295,4295,0
20241010,164200,6875835,4295,4295,4295,4295,0
20241010,164100,6875835,4295,4295,4295,4295,0
20241010,164000,6875835,4295,4295,4295,4295,0
20241010,163900,6875835,4295,4295,4295,4295,0
20241010,163800,6875835,4295,4295,4295,4295,0
20241010,163700,6875835,4295,4295,4295,4295,0
20241010,163600,6875835,4295,4295,4295,4295,0
20241010,163500,6875835,4295,4295,4295,4295,0
20241010,163400,6875835,4295,4295,4295,4295,0
20241010,163300,6875835,4295,4295,4295,4295,0
20241010,163200,6875835,4295,4295,4295,4295,0
20241010,163100,6875835,4295,4295,4295,4295,0
20241010,163000,6875835,4295,4295,4295,4295,0
20241010,162900,6875835,4295,4295,4295,4295,0
20241010,162800,6875835,4295,4295,4295,4295,0
20241010,162700,6875835,4295,4295,4295,4295,0
20241010,162600,6875835,4295,4295,4295,4295,0
20241010,162500,6875835,4295,4295,4295,4295,0
20241010,162400,6875835,4295,4295,4295,4295,1
20241010,162300,6875835,4295,4295,4295,4295,0
20241010,162200,6875835,4295,4295,4295,4295,0
20241010,162100,6875835,4295,4295,4295,4295,0
20241010,162000,6875835,4295,4295,4295,4295,0
20241010,161900,6875835,4295,4295,4295,4295,0
20241010,161800,6875835,4295,4295,4295,4295,0
20241010,161700,6875835,4295,4295,4295,4295,0
20241010,161600,6875835,4295,4295,4295,4295,0
20241010,161500,6875835,4295,4295,4295,4295,0
20241010,161400,6875835,4295,4295,4295,4295,0
20241010,161300,6875835,4295,4295,4295,4295,0
20241010,161200,6875835,4295,4295,4295,4295,0
20241010,161100,6875835,4295,4295,4295,4295,0
20241010,161000,6875835,4295,4295,4295,4295,0
20241010,160900,6875835,4295,4295,4295,4295,0
20241010,160800,6875835,4295,4295,4295,4295,0
20241010,160700,6875835,4295,4295,4295,4295,0
20241010,160600,6875835,4295,4295,4295,4295,0
20241010,160500,6875835,4295,4295,4295,4295,0
20241010,160400,6875835,4295,4295,4295,4295,0
20241010,160300,6875835,4295,4295,4295,4295,0
20241010,160200,6875835,4295,4295,4295,4295,0
20241010,160100,6875835,4295,4295,4295,4295,0
20241010,160000,6875835,4295,4295,4295,4295,0
20241010,155900,6875835,4295,4295,4295,4295,0
20241010,155800,6875835,4295,4295,4295,4295,0
20241010,155700,6875835,4295,4295,4295,4295,0
20241010,155600,6875835,4295,4295,4295,4295,0
20241010,155500,6875835,4295,4295,4295,4295,0
20241010,155400,6875835,4295,4295,4295,4295,1
20241010,155300,6875835,4295,4295,4295,4295,0
20241010,155200,6875835,4295,4295,4295,4295,0
20241010,155100,6875835,4295,4295,4295,4295,0
20241010,155000,6875835,4295,4295,4295,4295,0
20241010,154900,6875835,4295,4295,4295,4295,0
20241010,154800,6875835,4295,4295,4295,4295,0
20241010,154700,6875835,4295,4295,4295,4295,0
20241010,154600,6875835,4295,4295,4295,4295,0
20241010,154500,6875835,4295,4295,4295,4295,0
20241010,154400,6875835,4295,4295,4295,4295,0
20241010,154300,6875835,4295,4295,4295,4295,0
20241010,154200,6875835,4295,4295,4295,4295,0
20241010,154100,6875835,4295,4295,4295,4295,0
20241010,154000,6875835,4295,4295,4295,4295,0
20241010,153900,6875835,4295,4295,4295,4295,0
20241010,153800,6875835,4295,4295,4295,4295,0
20241010,153700,6875835,4295,4295,4295,4295,0
20241010,153600,6875835,4295,4295,4295,4295,0
20241010,153500,6875835,4295,4295,4295,4295,0
20241010,153400,6875835,4295,4295,4295,4295,0
20241010,153300,6875835,4295,4295,4295,4295,0
20241010,153200,6875835,4295,4295,4295,4295,0
20241010,153100,6875835,4295,4295,4295,4295,0
20241010,153000,6875835,4295,4295,4295,4295,0
20241010,152900,6875835,4295,4295,4295,4295,0
20241010,152800,6875835,4295,4295,4295,4295,0
20241010,152700,6875835,4295,4295,4295,4295,0
20241010,152600,6875835,4295,4295,4295,4295,0
20241010,152500,6875835,4295,4295,4295,4295,0
20241010,152400,6875835,4295,4295,4295,4295,0
20241010,152300,6875835,4295,4295,4295,4295,0
20241010,152200,6875835,4295,4295,4295,4295,0
20241010,152100,6875835,4295,4295,4295,4295,0
20241010,152000,6875835,4295,4295,4295,4295,0
20241010,151900,6875835,4295,4295,4295,4295,0
20241010,151800,6875835,4295,4295,4295,4295,0
20241010,151700,6875835,4295,4295,4295,4295,0
20241010,151600,6875835,4295,4295,4295,4295,0
20241010,151500,6875835,4295,4295,4295,4295,0
20241010,151400,6875835,4295,4295,4295,4295,0
20241010,151300,6875835,4295,4295,4295,4295,0
20241010,151200,6875835,4295,4295,4295,4295,0
20241010,151100,6875835,4295,4295,4295,4295,0
20241010,151000,6875835,4295,4295,4295,4295,0
20241010,150900,6875835,4295,4295,4295,4295,0
20241010,150800,6875835,4295,4295,4295,4295,0
20241010,150700,6875835,4295,4295,4295,4295,0
20241010,150600,6875835,4295,4295,4295,4295,0
20241010,150500,6875835,4295,4295,4295,4295,0
20241010,150400,6875835,4295,4295,4295,4295,0
20241010,150300,6875835,4295,4295,4295,4295,0
20241010,150200,6875835,4295,4295,4295,4295,0
20241010,150100,6875835,4295,4295,4295,4295,0
20241010,150000,6875835,4295,4295,4295,4295,0
20241010,145900,6875835,4295,4295,4295,4295,0
20241010,145800,6875835,4295,4295,4295,4295,0
20241010,145700,6875835,4295,4295,4295,4295,0
20241010,145600,6875835,4295,4295,4295,4295,0
20241010,145500,6875835,4295,4295,4295,4295,0
20241010,145400,6875835,4295,4295,4295,4295,0
20241010,145300,6875835,4295,4295,4295,4295,0
20241010,145200,6875835,4295,4295,4295,4295,0
20241010,145100,6875835,4295,4295,4295,4295,0
20241010,145000,6875835,4295,4295,4295,4295,0
20241010,144900,6875835,4295,4295,4295,4295,0
20241010,144800,6875835,4295,4295,4295,4295,0
20241010,144700,6875835,4295,4295,4295,4295,0
20241010,144600,6875835,4295,4295,4295,4295,0
20241010,144500,6875835,4295,4295,4295,4295,0
20241010,144400,6875835,4295,4295,4295,4295,0
20241010,144300,6875835,4295,4295,4295,4295,0
20241010,144200,6875835,4295,4295,4295,4295,0
20241010,144100,6875835,4295,4295,4295,4295,0
20241010,144000,6875835,4295,4295,4295,4295,0
20241010,143900,6875835,4295,4295,4295,4295,0
20241010,143800,6875835,4295,4295,4295,4295,0
20241010,143700,6875835,4295,4295,4295,4295,0
20241010,143600,6875835,4295,4295,4295,4295,0
20241010,143500,6875835,4295,4295,4295,4295,1
20241010,143400,6871540,4005,4005,4005,4005,0
20241010,143300,6871540,4005,4005,4005,4005,0
20241010,143200,6871540,4005,4005,4005,4005,0
20241010,143100,6871540,4005,4005,4005,4005,0
20241010,143000,6871540,4005,4005,4005,4005,0
20241010,142900,6871540,4005,4005,4005,4005,0
20241010,142800,6871540,4005,4005,4005,4005,0
20241010,142700,6871540,4005,4005,4005,4005,0
20241010,142600,6871540,4005,4005,4005,4005,0
20241010,142500,6871540,4005,4005,4005,4005,0
20241010,142400,6871540,4005,4005,4005,4005,0
20241010,142300,6871540,4005,4005,4005,4005,0
20241010,142200,6871540,4005,4005,4005,4005,0
20241010,142100,6871540,4005,4005,4005,4005,0
20241010,142000,6871540,4005,4005,4005,4005,0
20241010,141900,6871540,4005,4005,4005,4005,0
20241010,141800,6871540,4005,4005,4005,4005,0
20241010,141700,6871540,4005,4005,4005,4005,0
20241010,141600,6871540,4005,4005,4005,4005,0
20241010,141500,6871540,4005,4005,4005,4005,0
20241010,141400,6871540,4005,4005,4005,4005,0
20241010,141300,6871540,4005,4005,4005,4005,0
20241010,141200,6871540,4005,4005,4005,4005,0
20241010,141100,6871540,4005,4005,4005,4005,0
20241010,141000,6871540,4005,4005,4005,4005,0
20241010,140900,6871540,4005,4005,4005,4005,0
20241010,140800,6871540,4005,4005,4005,4005,0
20241010,140700,6871540,4005,4005,4005,4005,0
20241010,140600,6871540,4005,4295,4295,4005,400
20241010,140500,5187435,4295,4295,4295,4295,0
20241010,140400,5187435,4295,4295,4295,4295,0
20241010,140300,5187435,4295,4295,4295,4295,0
20241010,140200,5187435,4295,4295,4295,4295,0
20241010,140100,5187435,4295,4295,4295,4295,0
20241010,140000,5187435,4295,4295,4295,4295,0
20241010,135900,5187435,4295,4295,4295,4295,0
20241010,135800,5187435,4295,4295,4295,4295,0
20241010,135700,5187435,4295,4295,4295,4295,0
20241010,135600,5187435,4295,4295,4295,4295,0
20241010,135500,5187435,4295,4295,4295,4295,1
20241010,135400,5183140,4295,4295,4295,4295,0
20241010,135300,5183140,4295,4295,4295,4295,0
20241010,135200,5183140,4295,4295,4295,4295,0
20241010,135100,5183140,4295,4295,4295,4295,0
20241010,135000,5183140,4295,4295,4295,4295,1
20241010,134900,5178845,4300,4300,4300,4300,0
20241010,134800,5178845,4300,4300,4300,4300,0
20241010,134700,5178845,4300,4300,4300,4300,0
20241010,134600,5178845,4300,4300,4300,4300,10
20241010,134500,5135845,4500,4500,4500,4500,0
20241010,134400,5135845,4500,4500,4500,4500,0
20241010,134300,5135845,4500,4500,4500,4500,0
20241010,134200,5135845,4500,4500,4500,4500,0
20241010,134100,5135845,4500,4300,4500,4300,1145
20241010,134000,55840,4300,4300,4300,4300,0
20241010,133900,55840,4300,4300,4300,4300,0
20241010,133800,55840,4300,4300,4300,4300,0
20241010,133700,55840,4300,4300,4300,4300,0
20241010,133600,55840,4300,4300,4300,4300,0
20241010,133500,55840,4300,4300,4300,4300,0
20241010,133400,55840,4300,4300,4300,4300,0
20241010,133300,55840,4300,4300,4300,4300,0
20241010,133200,55840,4300,4300,4300,4300,0
20241010,133100,55840,4300,4300,4300,4300,0
20241010,133000,55840,4300,4300,4300,4300,0
20241010,132900,55840,4300,4300,4300,4300,0
20241010,132800,55840,4300,4300,4300,4300,0
20241010,132700,55840,4300,4300,4300,4300,0
20241010,132600,55840,4300,4300,4300,4300,0
20241010,132500,55840,4300,4300,4300,4300,0
20241010,132400,55840,4300,4300,4300,4300,0
20241010,132300,55840,4300,4300,4300,4300,0
20241010,132200,55840,4300,4300,4300,4300,0
20241010,132100,55840,4300,4300,4300,4300,0
20241010,132000,55840,4300,4300,4300,4300,0
20241010,131900,55840,4300,4300,4300,4300,0
20241010,131800,55840,4300,4300,4300,4300,0
20241010,131700,55840,4300,4300,4300,4300,0
20241010,131600,55840,4300,4300,4300,4300,0
20241010,131500,55840,4300,4300,4300,4300,0
20241010,131400,55840,4300,4300,4300,4300,0
20241010,131300,55840,4300,4300,4300,4300,0
20241010,131200,55840,4300,4300,4300,4300,0
20241010,131100,55840,4300,4300,4300,4300,0
20241010,131000,55840,4300,4300,4300,4300,0
20241010,130900,55840,4300,4300,4300,4300,0
20241010,130800,55840,4300,4300,4300,4300,0
20241010,130700,55840,4300,4300,4300,4300,0
20241010,130600,55840,4300,4300,4300,4300,0
20241010,130500,55840,4300,4300,4300,4300,0
20241010,130400,55840,4300,4300,4300,4300,0
20241010,130300,55840,4300,4300,4300,4300,0
20241010,130200,55840,4300,4300,4300,4300,0
20241010,130100,55840,4300,4300,4300,4300,0
20241010,130000,55840,4300,4300,4300,4300,0
20241010,125900,55840,4300,4300,4300,4300,0
20241010,125800,55840,4300,4300,4300,4300,0
20241010,125700,55840,4300,4300,4300,4300,0
20241010,125600,55840,4300,4280,4300,4280,13
20241010,125500,0,4200,4200,4200,4200,0
20241010,125400,0,4200,4200,4200,4200,0
20241010,125300,0,4200,4200,4200,4200,0
20241010,125200,0,4200,4200,4200,4200,0
20241010,125100,0,4200,4200,4200,4200,0
20241010,125000,0,4200,4200,4200,4200,0
20241010,124900,0,4200,4200,4200,4200,0
20241010,124800,0,4200,4200,4200,4200,0
20241010,124700,0,4200,4200,4200,4200,0
20241010,124600,0,4200,4200,4200,4200,0
20241010,124500,0,4200,4200,4200,4200,0
20241010,124400,0,4200,4200,4200,4200,0
20241010,124300,0,4200,4200,4200,4200,0
20241010,124200,0,4200,4200,4200,4200,0
20241010,124100,0,4200,4200,4200,4200,0
20241010,124000,0,4200,4200,4200,4200,0
20241010,123900,0,4200,4200,4200,4200,0
20241010,123800,0,4200,4200,4200,4200,0
20241010,123700,0,4200,4200,4200,4200,0
20241010,123600,0,4200,4200,4200,4200,0
20241010,123500,0,4200,4200,4200,4200,0
20241010,123400,0,4200,4200,4200,4200,0
20241010,123300,0,4200,4200,4200,4200,0
20241010,123200,0,4200,4200,4200,4200,0
20241010,123100,0,4200,4200,4200,4200,0
20241010,123000,0,4200,4200,4200,4200,0
20241010,122900,0,4200,4200,4200,4200,0
20241010,122800,0,4200,4200,4200,4200,0
20241010,122700,0,4200,4200,4200,4200,0
20241010,122600,0,4200,4200,4200,4200,0
20241010,122500,0,4200,4200,4200,4200,0
20241010,122400,0,4200,4200,4200,4200,0
20241010,122300,0,4200,4200,4200,4200,0
20241010,122200,0,4200,4200,4200,4200,0
20241010,122100,0,4200,4200,4200,4200,0
20241010,122000,0,4200,4200,4200,4200,0
20241010,121900,0,4200,4200,4200,4200,0
20241010,121800,0,4200,4200,4200,4200,0
20241010,121700,0,4200,4200,4200,4200,0
20241010,121600,0,4200,4200,4200,4200,0
20241010,121500,0,4200,4200,4200,4200,0
20241010,121400,0,4200,4200,4200,4200,0
20241010,121300,0,4200,4200,4200,4200,0
20241010,121200,0,4200,4200,4200,4200,0
20241010,121100,0,4200,4200,4200,4200,0
20241010,121000,0,4200,4200,4200,4200,0
20241010,120900,0,4200,4200,4200,4200,0
20241010,120800,0,4200,4200,4200,4200,0
20241010,120700,0,4200,4200,4200,4200,0
20241010,120600,0,4200,4200,4200,4200,0
20241010,120500,0,4200,4200,4200,4200,0
20241010,120400,0,4200,4200,4200,4200,0
20241010,120300,0,4200,4200,4200,4200,0
20241010,120200,0,4200,4200,4200,4200,0
20241010,120100,0,4200,4200,4200,4200,0
20241010,120000,0,4200,4200,4200,4200,0
20241010,115900,0,4200,4200,4200,4200,0
20241010,115800,0,4200,4200,4200,4200,0
20241010,115700,0,4200,4200,4200,4200,0
20241010,115600,0,4200,4200,4200,4200,0
20241010,115500,0,4200,4200,4200,4200,0
20241010,115400,0,4200,4200,4200,4200,0
20241010,115300,0,4200,4200,4200,4200,0
20241010,115200,0,4200,4200,4200,4200,0
20241010,115100,0,4200,4200,4200,4200,0
20241010,115000,0,4200,4200,4200,4200,0
20241010,114900,0,4200,4200,4200,4200,0
20241010,114800,0,4200,4200,4200,4200,0
20241010,114700,0,4200,4200,4200,4200,0
20241010,114600,0,4200,4200,4200,4200,0
20241010,114500,0,4200,4200,4200,4200,0
20241010,114400,0,4200,4200,4200,4200,0
20241010,114300,0,4200,4200,4200,4200,0
20241010,114200,0,4200,4200,4200,4200,0
20241010,114100,0,4200,4200,4200,4200,0
20241010,114000,0,4200,4200,4200,4200,0
20241010,113900,0,4200,4200,4200,4200,0
20241010,113800,0,4200,4200,4200,4200,0
20241010,113700,0,4200,4200,4200,4200,0
20241010,113600,0,4200,4200,4200,4200,0
20241010,113500,0,4200,4200,4200,4200,0
20241010,113400,0,4200,4200,4200,4200,0
20241010,113300,0,4200,4200,4200,4200,0
20241010,113200,0,4200,4200,4200,4200,0
20241010,113100,0,4200,4200,4200,4200,0
20241010,113000,0,4200,4200,4200,4200,0
20241010,112900,0,4200,4200,4200,4200,0
20241010,112800,0,4200,4200,4200,4200,0
20241010,112700,0,4200,4200,4200,4200,0
20241010,112600,0,4200,4200,4200,4200,0
20241010,112500,0,4200,4200,4200,4200,0
20241010,112400,0,4200,4200,4200,4200,0
20241010,112300,0,4200,4200,4200,4200,0
20241010,112200,0,4200,4200,4200,4200,0
20241010,112100,0,4200,4200,4200,4200,0
20241010,112000,0,4200,4200,4200,4200,0
20241010,111900,0,4200,4200,4200,4200,0
20241010,111800,0,4200,4200,4200,4200,0
20241010,111700,0,4200,4200,4200,4200,0
20241010,111600,0,4200,4200,4200,4200,0
20241010,111500,0,4200,4200,4200,4200,0
20241010,111400,0,4200,4200,4200,4200,0
20241010,111300,0,4200,4200,4200,4200,0
20241010,111200,0,4200,4200,4200,4200,0
20241010,111100,0,4200,4200,4200,4200,0
20241010,111000,0,4200,4200,4200,4200,0
20241010,110900,0,4200,4200,4200,4200,0
20241010,110800,0,4200,4200,4200,4200,0
20241010,110700,0,4200,4200,4200,4200,0
20241010,110600,0,4200,4200,4200,4200,0
20241010,110500,0,4200,4200,4200,4200,0
20241010,110400,0,4200,4200,4200,4200,0
20241010,110300,0,4200,4200,4200,4200,0
20241010,110200,0,4200,4200,4200,4200,0
20241010,110100,0,4200,4200,4200,4200,0
20241010,110000,0,4200,4200,4200,4200,0
20241010,105900,0,4200,4200,4200,4200,0
20241010,105800,0,4200,4200,4200,4200,0
20241010,105700,0,4200,4200,4200,4200,0
20241010,105600,0,4200,4200,4200,4200,0
20241010,105500,0,4200,4200,4200,4200,0
20241010,105400,0,4200,4200,4200,4200,0
20241010,105300,0,4200,4200,4200,4200,0
20241010,105200,0,4200,4200,4200,4200,0
20241010,105100,0,4200,4200,4200,4200,0
20241010,105000,0,4200,4200,4200,4200,0
20241010,104900,0,4200,4200,4200,4200,0
20241010,104800,0,4200,4200,4200,4200,0
20241010,104700,0,4200,4200,4200,4200,0
20241010,104600,0,4200,4200,4200,4200,0
20241010,104500,0,4200,4200,4200,4200,0
20241010,104400,0,4200,4200,4200,4200,0
20241010,104300,0,4200,4200,4200,4200,0
20241010,104200,0,4200,4200,4200,4200,0
20241010,104100,0,4200,4200,4200,4200,0
20241010,104000,0,4200,4200,4200,4200,0
20241010,103900,0,4200,4200,4200,4200,0
20241010,103800,0,4200,4200,4200,4200,0
20241010,103700,0,4200,4200,4200,4200,0
20241010,103600,0,4200,4200,4200,4200,0
20241010,103500,0,4200,4200,4200,4200,0
20241010,103400,0,4200,4200,4200,4200,0
20241010,103300,0,4200,4200,4200,4200,0
20241010,103200,0,4200,4200,4200,4200,0
20241010,103100,0,4200,4200,4200,4200,0
20241010,103000,0,4200,4200,4200,4200,0
20241010,102900,0,4200,4200,4200,4200,0
20241010,102800,0,4200,4200,4200,4200,0
20241010,102700,0,4200,4200,4200,4200,0
20241010,102600,0,4200,4200,4200,4200,0
20241010,102500,0,4200,4200,4200,4200,0
20241010,102400,0,4200,4200,4200,4200,0
20241010,102300,0,4200,4200,4200,4200,0
20241010,102200,0,4200,4200,4200,4200,0
20241010,102100,0,4200,4200,4200,4200,0
20241010,102000,0,4200,4200,4200,4200,0
20241010,101900,0,4200,4200,4200,4200,0
20241010,101800,0,4200,4200,4200,4200,0
20241010,101700,0,4200,4200,4200,4200,0
20241010,101600,0,4200,4200,4200,4200,0
20241010,101500,0,4200,4200,4200,4200,0
20241010,101400,0,4200,4200,4200,4200,0
20241010,101300,0,4200,4200,4200,4200,0
20241010,101200,0,4200,4200,4200,4200,0
20241010,101100,0,4200,4200,4200,4200,0
20241010,101000,0,4200,4200,4200,4200,0
20241010,100900,0,4200,4200,4200,4200,0
20241010,100800,0,4200,4200,4200,4200,0
20241010,100700,0,4200,4200,4200,4200,0
20241010,100600,0,4200,4200,4200,4200,0
20241010,100500,0,4200,4200,4200,4200,0
20241010,100400,0,4200,4200,4200,4200,0
20241010,100300,0,4200,4200,4200,4200,0
20241010,100200,0,4200,4200,4200,4200,0
20241010,100100,0,4200,4200,4200,4200,0
20241010,100000,0,4200,4200,4200,4200,0
20241010,095900,0,4200,4200,4200,4200,0
20241010,095800,0,4200,4200,4200,4200,0
20241010,095700,0,4200,4200,4200,4200,0
20241010,095600,0,4200,4200,4200,4200,0
20241010,095500,0,4200,4200,4200,4200,0
20241010,095400,0,4200,4200,4200,4200,0
20241010,095300,0,4200,4200,4200,4200,0
20241010,095200,0,4200,4200,4200,4200,0
20241010,095100,0,4200,4200,4200,4200,0
20241010,095000,0,4200,4200,4200,4200,0
20241010,094900,0,4200,4200,4200,4200,0
20241010,094800,0,4200,4200,4200,4200,0
20241010,094700,0,4200,4200,4200,4200,0
20241010,094600,0,4200,4200,4200,4200,0
20241010,094500,0,4200,4200,4200,4200,0
20241010,094400,0,4200,4200,4200,4200,0
20241010,094300,0,4200,4200,4200,4200,0
20241010,094200,0,4200,4200,4200,4200,0
20241010,094100,0,4200,4200,4200,4200,0
20241010,094000,0,4200,4200,4200,4200,0
20241010,093900,0,4200,4200,4200,4200,0
20241010,093800,0,4200,4200,4200,4200,0
20241010,093700,0,4200,4200,4200,4200,0
20241010,093600,0,4200,4200,4200,4200,0
20241010,093500,0,4200,4200,4200,4200,0
20241010,093400,0,4200,4200,4200,4200,0
20241010,093300,0,4200,4200,4200,4200,0
20241010,093200,0,4200,4200,4200,4200,0
20241010,093100,0,4200,4200,4200,4200,0
20241010,093000,0,4200,4200,4200,4200,0
20241010,092900,0,4200,4200,4200,4200,0
20241010,092800,0,4200,4200,4200,4200,0
20241010,092700,0,4200,4200,4200,4200,0
20241010,092600,0,4200,4200,4200,4200,0
20241010,092500,0,4200,4200,4200,4200,0
20241010,092400,0,4200,4200,4200,4200,0
20241010,092300,0,4200,4200,4200,4200,0
20241010,092200,0,4200,4200,4200,4200,0
20241010,092100,0,4200,4200,4200,4200,0
20241010,092000,0,4200,4200,4200,4200,0
20241010,091900,0,4200,4200,4200,4200,0
20241010,091800,0,4200,4200,4200,4200,0
20241010,091700,0,4200,4200,4200,4200,0
20241010,091600,0,4200,4200,4200,4200,0
20241010,091500,0,4200,4200,4200,4200,0
20241010,091400,0,4200,4200,4200,4200,0
20241010,091300,0,4200,4200,4200,4200,0
20241010,091200,0,4200,4200,4200,4200,0
20241010,091100,0,4200,4200,4200,4200,0
20241010,091000,0,4200,4200,4200,4200,0
20241010,090900,0,4200,4200,4200,4200,0
20241010,090800,0,4200,4200,4200,4200,0
20241010,090700,0,4200,4200,4200,4200,0
20241010,090600,0,4200,4200,4200,4200,0
20241010,090500,0,4200,4200,4200,4200,0
20241010,090400,0,4200,4200,4200,4200,0
20241010,090300,0,4200,4200,4200,4200,0
20241010,090200,0,4200,4200,4200,4200,0
20241010,090100,0,4200,4200,4200,4200,0
20241010,090000,0,4200,4200,4200,4200,0