KissMeData/073190/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200000,57205670,2630,2630,2630,2630,319
20241007,195900,57205670,2630,2630,2630,2630,0
20241007,195800,57205670,2630,2630,2630,2630,0
20241007,195700,57205670,2630,2630,2630,2630,0
20241007,195600,57205670,2630,2630,2630,2630,0
20241007,195500,57205670,2630,2630,2630,2630,0
20241007,195400,57205670,2630,2630,2630,2630,0
20241007,195300,57205670,2630,2630,2630,2630,0
20241007,195200,57205670,2630,2630,2630,2630,0
20241007,195100,57205670,2630,2630,2630,2630,0
20241007,195000,57205670,2630,2630,2630,2630,0
20241007,194900,57205670,2630,2630,2630,2630,0
20241007,194800,57205670,2630,2630,2630,2630,0
20241007,194700,57205670,2630,2630,2630,2630,0
20241007,194600,57205670,2630,2630,2630,2630,0
20241007,194500,57205670,2630,2630,2630,2630,0
20241007,194400,57205670,2630,2630,2630,2630,0
20241007,194300,57205670,2630,2630,2630,2630,0
20241007,194200,57205670,2630,2630,2630,2630,0
20241007,194100,57205670,2630,2630,2630,2630,0
20241007,194000,57205670,2630,2630,2630,2630,0
20241007,193900,57205670,2630,2630,2630,2630,0
20241007,193800,57205670,2630,2630,2630,2630,0
20241007,193700,57205670,2630,2630,2630,2630,0
20241007,193600,57205670,2630,2630,2630,2630,0
20241007,193500,57205670,2630,2630,2630,2630,0
20241007,193400,57205670,2630,2630,2630,2630,0
20241007,193300,57205670,2630,2630,2630,2630,0
20241007,193200,57205670,2630,2630,2630,2630,0
20241007,193100,57205670,2630,2630,2630,2630,0
20241007,193000,57205670,2630,2630,2630,2630,319
20241007,192900,57205670,2630,2630,2630,2630,0
20241007,192800,57205670,2630,2630,2630,2630,0
20241007,192700,57205670,2630,2630,2630,2630,0
20241007,192600,57205670,2630,2630,2630,2630,0
20241007,192500,57205670,2630,2630,2630,2630,0
20241007,192400,57205670,2630,2630,2630,2630,0
20241007,192300,57205670,2630,2630,2630,2630,0
20241007,192200,57205670,2630,2630,2630,2630,0
20241007,192100,57205670,2630,2630,2630,2630,0
20241007,192000,57205670,2630,2630,2630,2630,0
20241007,191900,57205670,2630,2630,2630,2630,0
20241007,191800,57205670,2630,2630,2630,2630,0
20241007,191700,57205670,2630,2630,2630,2630,0
20241007,191600,57205670,2630,2630,2630,2630,0
20241007,191500,57205670,2630,2630,2630,2630,0
20241007,191400,57205670,2630,2630,2630,2630,0
20241007,191300,57205670,2630,2630,2630,2630,0
20241007,191200,57205670,2630,2630,2630,2630,0
20241007,191100,57205670,2630,2630,2630,2630,0
20241007,191000,57205670,2630,2630,2630,2630,0
20241007,190900,57205670,2630,2630,2630,2630,0
20241007,190800,57205670,2630,2630,2630,2630,0
20241007,190700,57205670,2630,2630,2630,2630,0
20241007,190600,57205670,2630,2630,2630,2630,0
20241007,190500,57205670,2630,2630,2630,2630,0
20241007,190400,57205670,2630,2630,2630,2630,0
20241007,190300,57205670,2630,2630,2630,2630,0
20241007,190200,57205670,2630,2630,2630,2630,0
20241007,190100,57205670,2630,2630,2630,2630,0
20241007,190000,57205670,2630,2630,2630,2630,319
20241007,185900,57205670,2630,2630,2630,2630,0
20241007,185800,57205670,2630,2630,2630,2630,0
20241007,185700,57205670,2630,2630,2630,2630,0
20241007,185600,57205670,2630,2630,2630,2630,0
20241007,185500,57205670,2630,2630,2630,2630,0
20241007,185400,57205670,2630,2630,2630,2630,0
20241007,185300,57205670,2630,2630,2630,2630,0
20241007,185200,57205670,2630,2630,2630,2630,0
20241007,185100,57205670,2630,2630,2630,2630,0
20241007,185000,57205670,2630,2630,2630,2630,0
20241007,184900,57205670,2630,2630,2630,2630,0
20241007,184800,57205670,2630,2630,2630,2630,0
20241007,184700,57205670,2630,2630,2630,2630,0
20241007,184600,57205670,2630,2630,2630,2630,0
20241007,184500,57205670,2630,2630,2630,2630,0
20241007,184400,57205670,2630,2630,2630,2630,0
20241007,184300,57205670,2630,2630,2630,2630,0
20241007,184200,57205670,2630,2630,2630,2630,0
20241007,184100,57205670,2630,2630,2630,2630,0
20241007,184000,57205670,2630,2630,2630,2630,0
20241007,183900,57205670,2630,2630,2630,2630,0
20241007,183800,57205670,2630,2630,2630,2630,0
20241007,183700,57205670,2630,2630,2630,2630,0
20241007,183600,57205670,2630,2630,2630,2630,0
20241007,183500,57205670,2630,2630,2630,2630,0
20241007,183400,57205670,2630,2630,2630,2630,0
20241007,183300,57205670,2630,2630,2630,2630,0
20241007,183200,57205670,2630,2630,2630,2630,0
20241007,183100,57205670,2630,2630,2630,2630,0
20241007,183000,57205670,2630,2630,2630,2630,319
20241007,182900,57205670,2630,2630,2630,2630,0
20241007,182800,57205670,2630,2630,2630,2630,0
20241007,182700,57205670,2630,2630,2630,2630,0
20241007,182600,57205670,2630,2630,2630,2630,0
20241007,182500,57205670,2630,2630,2630,2630,0
20241007,182400,57205670,2630,2630,2630,2630,0
20241007,182300,57205670,2630,2630,2630,2630,0
20241007,182200,57205670,2630,2630,2630,2630,0
20241007,182100,57205670,2630,2630,2630,2630,0
20241007,182000,57205670,2630,2630,2630,2630,0
20241007,181900,57205670,2630,2630,2630,2630,0
20241007,181800,57205670,2630,2630,2630,2630,0
20241007,181700,57205670,2630,2630,2630,2630,0
20241007,181600,57205670,2630,2630,2630,2630,0
20241007,181500,57205670,2630,2630,2630,2630,0
20241007,181400,57205670,2630,2630,2630,2630,0
20241007,181300,57205670,2630,2630,2630,2630,0
20241007,181200,57205670,2630,2630,2630,2630,0
20241007,181100,57205670,2630,2630,2630,2630,0
20241007,181000,57205670,2630,2630,2630,2630,0
20241007,180900,57205670,2630,2630,2630,2630,0
20241007,180800,57205670,2630,2630,2630,2630,0
20241007,180700,57205670,2630,2630,2630,2630,0
20241007,180600,57205670,2630,2630,2630,2630,0
20241007,180500,57205670,2630,2630,2630,2630,0
20241007,180400,57205670,2630,2630,2630,2630,0
20241007,180300,57205670,2630,2630,2630,2630,0
20241007,180200,57205670,2630,2630,2630,2630,0
20241007,180100,57205670,2630,2630,2630,2630,0
20241007,180000,57205670,2630,2630,2630,2630,319
20241007,175900,57205670,2630,2630,2630,2630,0
20241007,175800,57205670,2630,2630,2630,2630,0
20241007,175700,57205670,2630,2630,2630,2630,0
20241007,175600,57205670,2630,2630,2630,2630,0
20241007,175500,57205670,2630,2630,2630,2630,0
20241007,175400,57205670,2630,2630,2630,2630,0
20241007,175300,57205670,2630,2630,2630,2630,0
20241007,175200,57205670,2630,2630,2630,2630,0
20241007,175100,57205670,2630,2630,2630,2630,0
20241007,175000,57205670,2630,2630,2630,2630,0
20241007,174900,57205670,2630,2630,2630,2630,0
20241007,174800,57205670,2630,2630,2630,2630,0
20241007,174700,57205670,2630,2630,2630,2630,0
20241007,174600,57205670,2630,2630,2630,2630,0
20241007,174500,57205670,2630,2630,2630,2630,0
20241007,174400,57205670,2630,2630,2630,2630,0
20241007,174300,57205670,2630,2630,2630,2630,0
20241007,174200,57205670,2630,2630,2630,2630,0
20241007,174100,57205670,2630,2630,2630,2630,0
20241007,174000,57205670,2630,2630,2630,2630,0
20241007,173900,57205670,2630,2630,2630,2630,0
20241007,173800,57205670,2630,2630,2630,2630,0
20241007,173700,57205670,2630,2630,2630,2630,0
20241007,173600,57205670,2630,2630,2630,2630,0
20241007,173500,57205670,2630,2630,2630,2630,0
20241007,173400,57205670,2630,2630,2630,2630,0
20241007,173300,57205670,2630,2630,2630,2630,0
20241007,173200,57205670,2630,2630,2630,2630,0
20241007,173100,57205670,2630,2630,2630,2630,0
20241007,173000,57205670,2630,2630,2630,2630,319
20241007,172900,57205670,2630,2630,2630,2630,0
20241007,172800,57205670,2630,2630,2630,2630,0
20241007,172700,57205670,2630,2630,2630,2630,0
20241007,172600,57205670,2630,2630,2630,2630,0
20241007,172500,57205670,2630,2630,2630,2630,0
20241007,172400,57205670,2630,2630,2630,2630,0
20241007,172300,57205670,2630,2630,2630,2630,0
20241007,172200,57205670,2630,2630,2630,2630,0
20241007,172100,57205670,2630,2630,2630,2630,0
20241007,172000,57205670,2630,2630,2630,2630,0
20241007,171900,57205670,2630,2630,2630,2630,0
20241007,171800,57205670,2630,2630,2630,2630,0
20241007,171700,57205670,2630,2630,2630,2630,0
20241007,171600,57205670,2630,2630,2630,2630,0
20241007,171500,57205670,2630,2630,2630,2630,0
20241007,171400,57205670,2630,2630,2630,2630,0
20241007,171300,57205670,2630,2630,2630,2630,0
20241007,171200,57205670,2630,2630,2630,2630,0
20241007,171100,57205670,2630,2630,2630,2630,0
20241007,171000,57205670,2630,2630,2630,2630,0
20241007,170900,57205670,2630,2630,2630,2630,0
20241007,170800,57205670,2630,2630,2630,2630,0
20241007,170700,57205670,2630,2630,2630,2630,0
20241007,170600,57205670,2630,2630,2630,2630,0
20241007,170500,57205670,2630,2630,2630,2630,0
20241007,170400,57205670,2630,2630,2630,2630,0
20241007,170300,57205670,2630,2630,2630,2630,0
20241007,170200,57205670,2630,2630,2630,2630,0
20241007,170100,57205670,2630,2630,2630,2630,0
20241007,170000,57205670,2630,2630,2630,2630,319
20241007,165900,57205670,2630,2630,2630,2630,0
20241007,165800,57205670,2630,2630,2630,2630,0
20241007,165700,57205670,2630,2630,2630,2630,0
20241007,165600,57205670,2630,2630,2630,2630,0
20241007,165500,57205670,2630,2630,2630,2630,0
20241007,165400,57205670,2630,2630,2630,2630,0
20241007,165300,57205670,2630,2630,2630,2630,0
20241007,165200,57205670,2630,2630,2630,2630,0
20241007,165100,57205670,2630,2630,2630,2630,0
20241007,165000,57205670,2630,2630,2630,2630,0
20241007,164900,57205670,2630,2630,2630,2630,0
20241007,164800,57205670,2630,2630,2630,2630,0
20241007,164700,57205670,2630,2630,2630,2630,0
20241007,164600,57205670,2630,2630,2630,2630,0
20241007,164500,57205670,2630,2630,2630,2630,0
20241007,164400,57205670,2630,2630,2630,2630,0
20241007,164300,57205670,2630,2630,2630,2630,0
20241007,164200,57205670,2630,2630,2630,2630,0
20241007,164100,57205670,2630,2630,2630,2630,0
20241007,164000,57205670,2630,2630,2630,2630,0
20241007,163900,57205670,2630,2630,2630,2630,0
20241007,163800,57205670,2630,2630,2630,2630,0
20241007,163700,57205670,2630,2630,2630,2630,0
20241007,163600,57205670,2630,2630,2630,2630,0
20241007,163500,57205670,2630,2630,2630,2630,0
20241007,163400,57205670,2630,2630,2630,2630,0
20241007,163300,57205670,2630,2630,2630,2630,0
20241007,163200,57205670,2630,2630,2630,2630,0
20241007,163100,57205670,2630,2630,2630,2630,0
20241007,163000,57205670,2630,2630,2630,2630,319
20241007,162900,57205670,2630,2630,2630,2630,0
20241007,162800,57205670,2630,2630,2630,2630,0
20241007,162700,57205670,2630,2630,2630,2630,0
20241007,162600,57205670,2630,2630,2630,2630,0
20241007,162500,57205670,2630,2630,2630,2630,0
20241007,162400,57205670,2630,2630,2630,2630,0
20241007,162300,57205670,2630,2630,2630,2630,0
20241007,162200,57205670,2630,2630,2630,2630,0
20241007,162100,57205670,2630,2630,2630,2630,0
20241007,162000,57205670,2630,2630,2630,2630,0
20241007,161900,57205670,2630,2630,2630,2630,0
20241007,161800,57205670,2630,2630,2630,2630,0
20241007,161700,57205670,2630,2630,2630,2630,0
20241007,161600,57205670,2630,2630,2630,2630,0
20241007,161500,57205670,2630,2630,2630,2630,0
20241007,161400,57205670,2630,2630,2630,2630,0
20241007,161300,57205670,2630,2630,2630,2630,0
20241007,161200,57205670,2630,2630,2630,2630,0
20241007,161100,57205670,2630,2630,2630,2630,0
20241007,161000,57205670,2630,2630,2630,2630,0
20241007,160900,57205670,2630,2630,2630,2630,0
20241007,160800,57205670,2630,2630,2630,2630,0
20241007,160700,57205670,2630,2630,2630,2630,0
20241007,160600,57205670,2630,2630,2630,2630,0
20241007,160500,57205670,2630,2630,2630,2630,0
20241007,160400,57205670,2630,2630,2630,2630,0
20241007,160300,57205670,2630,2630,2630,2630,0
20241007,160200,57205670,2630,2630,2630,2630,0
20241007,160100,57205670,2630,2630,2630,2630,0
20241007,160000,57205670,2630,2630,2630,2630,319
20241007,155900,57205670,2630,2630,2630,2630,0
20241007,155800,57205670,2630,2630,2630,2630,0
20241007,155700,57205670,2630,2630,2630,2630,0
20241007,155600,57205670,2630,2630,2630,2630,0
20241007,155500,57205670,2630,2630,2630,2630,0
20241007,155400,57205670,2630,2630,2630,2630,0
20241007,155300,57205670,2630,2630,2630,2630,0
20241007,155200,57205670,2630,2630,2630,2630,0
20241007,155100,57205670,2630,2630,2630,2630,0
20241007,155000,57205670,2630,2630,2630,2630,0
20241007,154900,57205670,2630,2630,2630,2630,0
20241007,154800,57205670,2630,2630,2630,2630,0
20241007,154700,57205670,2630,2630,2630,2630,0
20241007,154600,57205670,2630,2630,2630,2630,0
20241007,154500,57205670,2630,2630,2630,2630,0
20241007,154400,57205670,2630,2630,2630,2630,0
20241007,154300,57205670,2630,2630,2630,2630,0
20241007,154200,57205670,2630,2630,2630,2630,0
20241007,154100,57205670,2630,2630,2630,2630,0
20241007,154000,57205670,2630,2630,2630,2630,0
20241007,153900,57205670,2630,2630,2630,2630,0
20241007,153800,57205670,2630,2630,2630,2630,0
20241007,153700,57205670,2630,2630,2630,2630,0
20241007,153600,57205670,2630,2630,2630,2630,0
20241007,153500,57205670,2630,2630,2630,2630,0
20241007,153400,57205670,2630,2630,2630,2630,0
20241007,153300,57205670,2630,2630,2630,2630,0
20241007,153200,57205670,2630,2630,2630,2630,0
20241007,153100,57205670,2630,2630,2630,2630,0
20241007,153000,57205670,2630,2630,2630,2630,638
20241007,152900,56366700,2610,2610,2610,2610,0
20241007,152800,56366700,2610,2610,2610,2610,0
20241007,152700,56366700,2610,2610,2610,2610,0
20241007,152600,56366700,2610,2610,2610,2610,0
20241007,152500,56366700,2610,2610,2610,2610,0
20241007,152400,56366700,2610,2610,2610,2610,0
20241007,152300,56366700,2610,2610,2610,2610,0
20241007,152200,56366700,2610,2610,2610,2610,0
20241007,152100,56366700,2610,2610,2610,2610,0
20241007,152000,56366700,2610,2610,2610,2610,0
20241007,151900,56366700,2610,2610,2610,2610,0
20241007,151800,56366700,2610,2610,2610,2610,0
20241007,151700,56366700,2610,2610,2610,2610,0
20241007,151600,56366700,2610,2610,2610,2610,9
20241007,151500,56343210,2610,2610,2610,2610,0
20241007,151400,56343210,2610,2610,2610,2610,0
20241007,151300,56343210,2610,2610,2610,2610,13
20241007,151200,56309280,2615,2615,2615,2615,0
20241007,151100,56309280,2615,2615,2615,2615,0
20241007,151000,56309280,2615,2615,2615,2615,0
20241007,150900,56309280,2615,2615,2615,2615,1
20241007,150800,56306665,2605,2605,2605,2605,0
20241007,150700,56306665,2605,2610,2610,2605,20
20241007,150600,56254505,2610,2610,2610,2610,400
20241007,150500,55210505,2610,2610,2610,2610,0
20241007,150400,55210505,2610,2610,2610,2610,0
20241007,150300,55210505,2610,2610,2610,2610,0
20241007,150200,55210505,2610,2615,2615,2610,113
20241007,150100,54915020,2620,2620,2620,2620,0
20241007,150000,54915020,2620,2620,2620,2620,1
20241007,145900,54912400,2620,2620,2620,2620,2
20241007,145800,54907160,2620,2620,2620,2620,0
20241007,145700,54907160,2620,2620,2620,2620,0
20241007,145600,54907160,2620,2620,2620,2620,0
20241007,145500,54907160,2620,2620,2620,2620,0
20241007,145400,54907160,2620,2620,2620,2620,13
20241007,145300,54873100,2620,2620,2620,2620,10
20241007,145200,54846900,2630,2615,2630,2615,503
20241007,145100,53531310,2610,2610,2610,2610,0
20241007,145000,53531310,2610,2610,2610,2610,0
20241007,144900,53531310,2610,2610,2610,2610,0
20241007,144800,53531310,2610,2610,2610,2610,0
20241007,144700,53531310,2610,2610,2610,2610,0
20241007,144600,53531310,2610,2610,2610,2610,0
20241007,144500,53531310,2610,2610,2610,2610,0
20241007,144400,53531310,2610,2610,2610,2610,0
20241007,144300,53531310,2610,2610,2610,2610,0
20241007,144200,53531310,2610,2610,2610,2610,0
20241007,144100,53531310,2610,2610,2610,2610,0
20241007,144000,53531310,2610,2610,2610,2610,0
20241007,143900,53531310,2610,2610,2610,2610,0
20241007,143800,53531310,2610,2610,2610,2610,0
20241007,143700,53531310,2610,2610,2610,2610,0
20241007,143600,53531310,2610,2610,2610,2610,0
20241007,143500,53531310,2610,2610,2610,2610,0
20241007,143400,53531310,2610,2610,2610,2610,22
20241007,143300,53473890,2615,2615,2615,2615,0
20241007,143200,53473890,2615,2615,2615,2615,0
20241007,143100,53473890,2615,2615,2615,2615,0
20241007,143000,53473890,2615,2615,2615,2615,0
20241007,142900,53473890,2615,2615,2615,2615,0
20241007,142800,53473890,2615,2615,2615,2615,0
20241007,142700,53473890,2615,2615,2615,2615,0
20241007,142600,53473890,2615,2615,2615,2615,0
20241007,142500,53473890,2615,2615,2615,2615,0
20241007,142400,53473890,2615,2615,2615,2615,0
20241007,142300,53473890,2615,2615,2615,2615,0
20241007,142200,53473890,2615,2615,2615,2615,0
20241007,142100,53473890,2615,2615,2615,2615,0
20241007,142000,53473890,2615,2615,2615,2615,0
20241007,141900,53473890,2615,2615,2615,2615,0
20241007,141800,53473890,2615,2615,2615,2615,0
20241007,141700,53473890,2615,2615,2615,2615,0
20241007,141600,53473890,2615,2615,2615,2615,0
20241007,141500,53473890,2615,2615,2615,2615,0
20241007,141400,53473890,2615,2615,2615,2615,0
20241007,141300,53473890,2615,2615,2615,2615,0
20241007,141200,53473890,2615,2615,2615,2615,0
20241007,141100,53473890,2615,2615,2615,2615,0
20241007,141000,53473890,2615,2615,2615,2615,0
20241007,140900,53473890,2615,2615,2615,2615,0
20241007,140800,53473890,2615,2615,2615,2615,0
20241007,140700,53473890,2615,2615,2615,2615,0
20241007,140600,53473890,2615,2615,2615,2615,0
20241007,140500,53473890,2615,2615,2615,2615,0
20241007,140400,53473890,2615,2615,2615,2615,0
20241007,140300,53473890,2615,2615,2615,2615,0
20241007,140200,53473890,2615,2615,2615,2615,0
20241007,140100,53473890,2615,2615,2615,2615,0
20241007,140000,53473890,2615,2615,2615,2615,0
20241007,135900,53473890,2615,2615,2615,2615,0
20241007,135800,53473890,2615,2615,2615,2615,0
20241007,135700,53473890,2615,2615,2615,2615,0
20241007,135600,53473890,2615,2615,2615,2615,0
20241007,135500,53473890,2615,2615,2615,2615,0
20241007,135400,53473890,2615,2615,2615,2615,0
20241007,135300,53473890,2615,2615,2615,2615,0
20241007,135200,53473890,2615,2615,2615,2615,3
20241007,135100,53466045,2610,2610,2610,2610,0
20241007,135000,53466045,2610,2610,2610,2610,0
20241007,134900,53466045,2610,2610,2610,2610,0
20241007,134800,53466045,2610,2610,2610,2610,0
20241007,134700,53466045,2610,2610,2610,2610,0
20241007,134600,53466045,2610,2610,2610,2610,0
20241007,134500,53466045,2610,2610,2610,2610,0
20241007,134400,53466045,2610,2610,2610,2610,0
20241007,134300,53466045,2610,2610,2610,2610,0
20241007,134200,53466045,2610,2610,2610,2610,0
20241007,134100,53466045,2610,2610,2610,2610,0
20241007,134000,53466045,2610,2610,2610,2610,0
20241007,133900,53466045,2610,2610,2610,2610,0
20241007,133800,53466045,2610,2610,2610,2610,0
20241007,133700,53466045,2610,2610,2610,2610,0
20241007,133600,53466045,2610,2610,2610,2610,0
20241007,133500,53466045,2610,2610,2610,2610,2
20241007,133400,53460825,2610,2610,2610,2610,0
20241007,133300,53460825,2610,2610,2610,2610,0
20241007,133200,53460825,2610,2610,2610,2610,0
20241007,133100,53460825,2610,2610,2610,2610,0
20241007,133000,53460825,2610,2610,2610,2610,0
20241007,132900,53460825,2610,2610,2610,2610,0
20241007,132800,53460825,2610,2610,2610,2610,0
20241007,132700,53460825,2610,2610,2610,2610,5
20241007,132600,53447775,2615,2615,2615,2615,0
20241007,132500,53447775,2615,2615,2615,2615,0
20241007,132400,53447775,2615,2615,2615,2615,0
20241007,132300,53447775,2615,2615,2615,2615,0
20241007,132200,53447775,2615,2615,2615,2615,0
20241007,132100,53447775,2615,2615,2615,2615,0
20241007,132000,53447775,2615,2615,2615,2615,0
20241007,131900,53447775,2615,2615,2615,2615,0
20241007,131800,53447775,2615,2615,2615,2615,0
20241007,131700,53447775,2615,2615,2615,2615,0
20241007,131600,53447775,2615,2615,2615,2615,0
20241007,131500,53447775,2615,2615,2615,2615,0
20241007,131400,53447775,2615,2615,2615,2615,0
20241007,131300,53447775,2615,2615,2615,2615,30
20241007,131200,53369325,2615,2615,2615,2615,0
20241007,131100,53369325,2615,2615,2615,2615,0
20241007,131000,53369325,2615,2615,2615,2615,1
20241007,130900,53366710,2615,2615,2615,2615,0
20241007,130800,53366710,2615,2615,2615,2615,0
20241007,130700,53366710,2615,2615,2615,2615,0
20241007,130600,53366710,2615,2615,2615,2615,0
20241007,130500,53366710,2615,2615,2615,2615,0
20241007,130400,53366710,2615,2615,2615,2615,0
20241007,130300,53366710,2615,2615,2615,2615,1
20241007,130200,53364095,2615,2615,2615,2615,0
20241007,130100,53364095,2615,2615,2615,2615,2
20241007,130000,53358865,2605,2605,2605,2605,0
20241007,125900,53358865,2605,2605,2605,2605,0
20241007,125800,53358865,2605,2605,2605,2605,0
20241007,125700,53358865,2605,2605,2605,2605,0
20241007,125600,53358865,2605,2605,2605,2605,0
20241007,125500,53358865,2605,2605,2605,2605,0
20241007,125400,53358865,2605,2605,2605,2605,0
20241007,125300,53358865,2605,2605,2605,2605,0
20241007,125200,53358865,2605,2605,2605,2605,0
20241007,125100,53358865,2605,2605,2605,2605,0
20241007,125000,53358865,2605,2605,2605,2605,0
20241007,124900,53358865,2605,2605,2605,2605,0
20241007,124800,53358865,2605,2605,2605,2605,0
20241007,124700,53358865,2605,2605,2605,2605,0
20241007,124600,53358865,2605,2605,2605,2605,0
20241007,124500,53358865,2605,2605,2605,2605,0
20241007,124400,53358865,2605,2605,2605,2605,0
20241007,124300,53358865,2605,2605,2605,2605,0
20241007,124200,53358865,2605,2605,2605,2605,0
20241007,124100,53358865,2605,2605,2605,2605,0
20241007,124000,53358865,2605,2605,2605,2605,0
20241007,123900,53358865,2605,2605,2605,2605,0
20241007,123800,53358865,2605,2605,2605,2605,0
20241007,123700,53358865,2605,2605,2605,2605,0
20241007,123600,53358865,2605,2605,2605,2605,0
20241007,123500,53358865,2605,2605,2605,2605,0
20241007,123400,53358865,2605,2605,2605,2605,0
20241007,123300,53358865,2605,2605,2605,2605,0
20241007,123200,53358865,2605,2605,2605,2605,0
20241007,123100,53358865,2605,2605,2605,2605,0
20241007,123000,53358865,2605,2605,2605,2605,0
20241007,122900,53358865,2605,2605,2605,2605,0
20241007,122800,53358865,2605,2605,2605,2605,0
20241007,122700,53358865,2605,2605,2605,2605,0
20241007,122600,53358865,2605,2605,2605,2605,0
20241007,122500,53358865,2605,2605,2605,2605,0
20241007,122400,53358865,2605,2605,2605,2605,0
20241007,122300,53358865,2605,2605,2605,2605,0
20241007,122200,53358865,2605,2605,2605,2605,0
20241007,122100,53358865,2605,2605,2605,2605,391
20241007,122000,52340310,2605,2605,2605,2605,0
20241007,121900,52340310,2605,2605,2605,2605,0
20241007,121800,52340310,2605,2605,2605,2605,0
20241007,121700,52340310,2605,2605,2605,2605,0
20241007,121600,52340310,2605,2605,2605,2605,10
20241007,121500,52314260,2640,2640,2640,2640,0
20241007,121400,52314260,2640,2640,2640,2640,0
20241007,121300,52314260,2640,2640,2640,2640,0
20241007,121200,52314260,2640,2640,2640,2640,0
20241007,121100,52314260,2640,2640,2640,2640,0
20241007,121000,52314260,2640,2640,2640,2640,0
20241007,120900,52314260,2640,2640,2640,2640,0
20241007,120800,52314260,2640,2640,2640,2640,0
20241007,120700,52314260,2640,2640,2640,2640,0
20241007,120600,52314260,2640,2640,2640,2640,0
20241007,120500,52314260,2640,2640,2640,2640,0
20241007,120400,52314260,2640,2640,2640,2640,0
20241007,120300,52314260,2640,2640,2640,2640,0
20241007,120200,52314260,2640,2640,2640,2640,0
20241007,120100,52314260,2640,2640,2640,2640,0
20241007,120000,52314260,2640,2640,2640,2640,0
20241007,115900,52314260,2640,2640,2640,2640,0
20241007,115800,52314260,2640,2640,2640,2640,0
20241007,115700,52314260,2640,2640,2640,2640,0
20241007,115600,52314260,2640,2640,2640,2640,0
20241007,115500,52314260,2640,2640,2640,2640,0
20241007,115400,52314260,2640,2640,2640,2640,0
20241007,115300,52314260,2640,2640,2640,2640,0
20241007,115200,52314260,2640,2640,2640,2640,0
20241007,115100,52314260,2640,2640,2640,2640,0
20241007,115000,52314260,2640,2640,2640,2640,0
20241007,114900,52314260,2640,2640,2640,2640,0
20241007,114800,52314260,2640,2640,2640,2640,0
20241007,114700,52314260,2640,2640,2640,2640,0
20241007,114600,52314260,2640,2640,2640,2640,0
20241007,114500,52314260,2640,2640,2640,2640,0
20241007,114400,52314260,2640,2640,2640,2640,0
20241007,114300,52314260,2640,2640,2640,2640,0
20241007,114200,52314260,2640,2640,2640,2640,0
20241007,114100,52314260,2640,2640,2640,2640,0
20241007,114000,52314260,2640,2640,2640,2640,0
20241007,113900,52314260,2640,2640,2640,2640,0
20241007,113800,52314260,2640,2640,2640,2640,0
20241007,113700,52314260,2640,2640,2640,2640,0
20241007,113600,52314260,2640,2640,2640,2640,0
20241007,113500,52314260,2640,2640,2640,2640,0
20241007,113400,52314260,2640,2640,2640,2640,0
20241007,113300,52314260,2640,2640,2640,2640,0
20241007,113200,52314260,2640,2640,2640,2640,0
20241007,113100,52314260,2640,2640,2640,2640,0
20241007,113000,52314260,2640,2640,2640,2640,0
20241007,112900,52314260,2640,2640,2640,2640,0
20241007,112800,52314260,2640,2640,2640,2640,0
20241007,112700,52314260,2640,2640,2640,2640,0
20241007,112600,52314260,2640,2640,2640,2640,0
20241007,112500,52314260,2640,2640,2640,2640,0
20241007,112400,52314260,2640,2640,2640,2640,0
20241007,112300,52314260,2640,2640,2640,2640,0
20241007,112200,52314260,2640,2640,2640,2640,0
20241007,112100,52314260,2640,2640,2640,2640,0
20241007,112000,52314260,2640,2640,2640,2640,0
20241007,111900,52314260,2640,2615,2640,2615,5
20241007,111800,52301135,2610,2610,2610,2610,0
20241007,111700,52301135,2610,2610,2610,2610,0
20241007,111600,52301135,2610,2610,2610,2610,0
20241007,111500,52301135,2610,2610,2610,2610,0
20241007,111400,52301135,2610,2610,2610,2610,0
20241007,111300,52301135,2610,2610,2610,2610,0
20241007,111200,52301135,2610,2610,2610,2610,0
20241007,111100,52301135,2610,2610,2610,2610,0
20241007,111000,52301135,2610,2610,2610,2610,0
20241007,110900,52301135,2610,2610,2610,2610,0
20241007,110800,52301135,2610,2650,2650,2610,1223
20241007,110700,49079460,2660,2660,2660,2660,0
20241007,110600,49079460,2660,2660,2660,2660,0
20241007,110500,49079460,2660,2660,2660,2660,0
20241007,110400,49079460,2660,2660,2660,2660,0
20241007,110300,49079460,2660,2660,2660,2660,0
20241007,110200,49079460,2660,2660,2660,2660,0
20241007,110100,49079460,2660,2660,2660,2660,132
20241007,110000,48728340,2665,2665,2665,2665,0
20241007,105900,48728340,2665,2665,2665,2665,1578
20241007,105800,44522970,2665,2665,2665,2665,0
20241007,105700,44522970,2665,2665,2665,2665,0
20241007,105600,44522970,2665,2665,2665,2665,0
20241007,105500,44522970,2665,2665,2665,2665,114
20241007,105400,44219160,2670,2670,2670,2670,0
20241007,105300,44219160,2670,2670,2670,2670,0
20241007,105200,44219160,2670,2670,2670,2670,0
20241007,105100,44219160,2670,2670,2670,2670,0
20241007,105000,44219160,2670,2670,2670,2670,0
20241007,104900,44219160,2670,2670,2670,2670,0
20241007,104800,44219160,2670,2670,2670,2670,0
20241007,104700,44219160,2670,2670,2670,2670,0
20241007,104600,44219160,2670,2670,2670,2670,0
20241007,104500,44219160,2670,2670,2670,2670,0
20241007,104400,44219160,2670,2670,2670,2670,0
20241007,104300,44219160,2670,2670,2670,2670,0
20241007,104200,44219160,2670,2670,2670,2670,0
20241007,104100,44219160,2670,2670,2670,2670,0
20241007,104000,44219160,2670,2670,2670,2670,0
20241007,103900,44219160,2670,2670,2670,2670,0
20241007,103800,44219160,2670,2670,2670,2670,0
20241007,103700,44219160,2670,2670,2670,2670,21
20241007,103600,44163090,2670,2670,2670,2670,1
20241007,103500,44160420,2670,2670,2670,2670,0
20241007,103400,44160420,2670,2670,2670,2670,0
20241007,103300,44160420,2670,2665,2670,2665,26
20241007,103200,44091055,2665,2665,2665,2665,0
20241007,103100,44091055,2665,2665,2665,2665,1
20241007,103000,44088390,2670,2670,2670,2670,0
20241007,102900,44088390,2670,2670,2670,2670,0
20241007,102800,44088390,2670,2670,2670,2670,0
20241007,102700,44088390,2670,2670,2670,2670,0
20241007,102600,44088390,2670,2670,2670,2670,0
20241007,102500,44088390,2670,2670,2670,2670,236
20241007,102400,43458270,2670,2670,2670,2670,0
20241007,102300,43458270,2670,2670,2670,2670,0
20241007,102200,43458270,2670,2670,2670,2670,0
20241007,102100,43458270,2670,2670,2670,2670,4
20241007,102000,43447590,2670,2670,2670,2670,0
20241007,101900,43447590,2670,2670,2670,2670,0
20241007,101800,43447590,2670,2675,2675,2670,745
20241007,101700,41458075,2675,2675,2675,2675,200
20241007,101600,40923075,2670,2670,2670,2670,0
20241007,101500,40923075,2670,2670,2670,2670,0
20241007,101400,40923075,2670,2670,2670,2670,0
20241007,101300,40923075,2670,2675,2675,2670,2143
20241007,101200,35201260,2675,2680,2680,2675,150
20241007,101100,34799610,2680,2680,2680,2680,5
20241007,101000,34786210,2670,2670,2670,2670,151
20241007,100900,34383040,2670,2660,2670,2660,659
20241007,100800,32627245,2660,2660,2660,2660,0
20241007,100700,32627245,2660,2660,2660,2660,100
20241007,100600,32361245,2670,2670,2670,2670,1
20241007,100500,32358575,2670,2670,2670,2670,0
20241007,100400,32358575,2670,2680,2680,2670,805
20241007,100300,30201315,2680,2655,2680,2655,1277
20241007,100200,26782695,2655,2655,2655,2655,218
20241007,100100,26203905,2655,2655,2655,2655,0
20241007,100000,26203905,2655,2665,2665,2655,44
20241007,095900,26086930,2665,2630,2690,2630,5068
20241007,095800,12519395,2630,2640,2640,2630,3
20241007,095700,12511490,2635,2635,2635,2635,0
20241007,095600,12511490,2635,2635,2665,2635,1039
20241007,095500,9759860,2635,2635,2635,2635,0
20241007,095400,9759860,2635,2635,2635,2635,0
20241007,095300,9759860,2635,2630,2635,2630,100
20241007,095200,9496400,2630,2630,2630,2630,200
20241007,095100,8970400,2630,2630,2630,2630,0
20241007,095000,8970400,2630,2630,2630,2630,0
20241007,094900,8970400,2630,2630,2630,2630,0
20241007,094800,8970400,2630,2630,2630,2630,19
20241007,094700,8920430,2635,2625,2635,2625,65
20241007,094600,8749370,2635,2620,2635,2620,50
20241007,094500,8618175,2615,2615,2615,2615,0
20241007,094400,8618175,2615,2615,2615,2615,0
20241007,094300,8618175,2615,2615,2615,2615,0
20241007,094200,8618175,2615,2620,2620,2615,123
20241007,094100,8296270,2625,2625,2625,2625,33
20241007,094000,8209645,2630,2630,2630,2630,116
20241007,093900,7904565,2630,2630,2630,2630,0
20241007,093800,7904565,2630,2630,2630,2630,50
20241007,093700,7773065,2630,2630,2630,2630,100
20241007,093600,7510065,2630,2630,2630,2630,0
20241007,093500,7510065,2630,2630,2630,2630,0
20241007,093400,7510065,2630,2630,2630,2630,0
20241007,093300,7510065,2630,2630,2630,2630,211
20241007,093200,6955135,2630,2630,2630,2630,22
20241007,093100,6897275,2630,2630,2630,2630,0
20241007,093000,6897275,2630,2630,2630,2630,0
20241007,092900,6897275,2630,2630,2630,2630,0
20241007,092800,6897275,2630,2630,2630,2630,0
20241007,092700,6897275,2630,2630,2630,2630,0
20241007,092600,6897275,2630,2630,2630,2630,0
20241007,092500,6897275,2630,2630,2630,2630,0
20241007,092400,6897275,2630,2630,2630,2630,0
20241007,092300,6897275,2630,2630,2630,2630,0
20241007,092200,6897275,2630,2630,2630,2630,30
20241007,092100,6818375,2630,2630,2630,2630,33
20241007,092000,6731585,2630,2625,2640,2625,297
20241007,091900,5949550,2620,2620,2620,2620,0
20241007,091800,5949550,2620,2620,2620,2620,0
20241007,091700,5949550,2620,2625,2625,2620,100
20241007,091600,5687525,2620,2620,2620,2620,0
20241007,091500,5687525,2620,2625,2680,2620,1015
20241007,091400,2991930,2610,2610,2610,2610,0
20241007,091300,2991930,2610,2600,2610,2600,295
20241007,091200,2224400,2600,2595,2600,2595,11
20241007,091100,2195850,2585,2585,2585,2585,0
20241007,091000,2195850,2585,2585,2585,2585,0
20241007,090900,2195850,2585,2585,2585,2585,0
20241007,090800,2195850,2585,2585,2585,2585,0
20241007,090700,2195850,2585,2585,2585,2585,0
20241007,090600,2195850,2585,2585,2585,2585,20
20241007,090500,2144150,2585,2585,2585,2585,0
20241007,090400,2144150,2585,2585,2585,2585,0
20241007,090300,2144150,2585,2585,2585,2585,14
20241007,090200,2107960,2580,2585,2585,2580,30
20241007,090100,2030460,2580,2580,2580,2580,0
20241007,090000,2030460,2580,2580,2580,2580,787