KissMeData/096870/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201900,30850410,2530,2530,2530,2530,181
20241007,201800,30850410,2530,2530,2530,2530,0
20241007,201700,30850410,2530,2530,2530,2530,0
20241007,201600,30850410,2530,2530,2530,2530,0
20241007,201500,30850410,2530,2530,2530,2530,0
20241007,201400,30850410,2530,2530,2530,2530,0
20241007,201300,30850410,2530,2530,2530,2530,0
20241007,201200,30850410,2530,2530,2530,2530,0
20241007,201100,30850410,2530,2530,2530,2530,0
20241007,201000,30850410,2530,2530,2530,2530,0
20241007,200900,30850410,2530,2530,2530,2530,0
20241007,200800,30850410,2530,2530,2530,2530,0
20241007,200700,30850410,2530,2530,2530,2530,0
20241007,200600,30850410,2530,2530,2530,2530,0
20241007,200500,30850410,2530,2530,2530,2530,0
20241007,200400,30850410,2530,2530,2530,2530,0
20241007,200300,30850410,2530,2530,2530,2530,0
20241007,200200,30850410,2530,2530,2530,2530,0
20241007,200100,30850410,2530,2530,2530,2530,0
20241007,200000,30850410,2530,2530,2530,2530,0
20241007,195900,30850410,2530,2530,2530,2530,0
20241007,195800,30850410,2530,2530,2530,2530,0
20241007,195700,30850410,2530,2530,2530,2530,0
20241007,195600,30850410,2530,2530,2530,2530,0
20241007,195500,30850410,2530,2530,2530,2530,0
20241007,195400,30850410,2530,2530,2530,2530,0
20241007,195300,30850410,2530,2530,2530,2530,0
20241007,195200,30850410,2530,2530,2530,2530,0
20241007,195100,30850410,2530,2530,2530,2530,0
20241007,195000,30850410,2530,2530,2530,2530,0
20241007,194900,30850410,2530,2530,2530,2530,181
20241007,194800,30850410,2530,2530,2530,2530,0
20241007,194700,30850410,2530,2530,2530,2530,0
20241007,194600,30850410,2530,2530,2530,2530,0
20241007,194500,30850410,2530,2530,2530,2530,0
20241007,194400,30850410,2530,2530,2530,2530,0
20241007,194300,30850410,2530,2530,2530,2530,0
20241007,194200,30850410,2530,2530,2530,2530,0
20241007,194100,30850410,2530,2530,2530,2530,0
20241007,194000,30850410,2530,2530,2530,2530,0
20241007,193900,30850410,2530,2530,2530,2530,0
20241007,193800,30850410,2530,2530,2530,2530,0
20241007,193700,30850410,2530,2530,2530,2530,0
20241007,193600,30850410,2530,2530,2530,2530,0
20241007,193500,30850410,2530,2530,2530,2530,0
20241007,193400,30850410,2530,2530,2530,2530,0
20241007,193300,30850410,2530,2530,2530,2530,0
20241007,193200,30850410,2530,2530,2530,2530,0
20241007,193100,30850410,2530,2530,2530,2530,0
20241007,193000,30850410,2530,2530,2530,2530,0
20241007,192900,30850410,2530,2530,2530,2530,0
20241007,192800,30850410,2530,2530,2530,2530,0
20241007,192700,30850410,2530,2530,2530,2530,0
20241007,192600,30850410,2530,2530,2530,2530,0
20241007,192500,30850410,2530,2530,2530,2530,0
20241007,192400,30850410,2530,2530,2530,2530,0
20241007,192300,30850410,2530,2530,2530,2530,0
20241007,192200,30850410,2530,2530,2530,2530,0
20241007,192100,30850410,2530,2530,2530,2530,0
20241007,192000,30850410,2530,2530,2530,2530,0
20241007,191900,30850410,2530,2530,2530,2530,181
20241007,191800,30850410,2530,2530,2530,2530,0
20241007,191700,30850410,2530,2530,2530,2530,0
20241007,191600,30850410,2530,2530,2530,2530,0
20241007,191500,30850410,2530,2530,2530,2530,0
20241007,191400,30850410,2530,2530,2530,2530,0
20241007,191300,30850410,2530,2530,2530,2530,0
20241007,191200,30850410,2530,2530,2530,2530,0
20241007,191100,30850410,2530,2530,2530,2530,0
20241007,191000,30850410,2530,2530,2530,2530,0
20241007,190900,30850410,2530,2530,2530,2530,0
20241007,190800,30850410,2530,2530,2530,2530,0
20241007,190700,30850410,2530,2530,2530,2530,0
20241007,190600,30850410,2530,2530,2530,2530,0
20241007,190500,30850410,2530,2530,2530,2530,0
20241007,190400,30850410,2530,2530,2530,2530,0
20241007,190300,30850410,2530,2530,2530,2530,0
20241007,190200,30850410,2530,2530,2530,2530,0
20241007,190100,30850410,2530,2530,2530,2530,0
20241007,190000,30850410,2530,2530,2530,2530,0
20241007,185900,30850410,2530,2530,2530,2530,0
20241007,185800,30850410,2530,2530,2530,2530,0
20241007,185700,30850410,2530,2530,2530,2530,0
20241007,185600,30850410,2530,2530,2530,2530,0
20241007,185500,30850410,2530,2530,2530,2530,0
20241007,185400,30850410,2530,2530,2530,2530,0
20241007,185300,30850410,2530,2530,2530,2530,0
20241007,185200,30850410,2530,2530,2530,2530,0
20241007,185100,30850410,2530,2530,2530,2530,0
20241007,185000,30850410,2530,2530,2530,2530,0
20241007,184900,30850410,2530,2530,2530,2530,181
20241007,184800,30850410,2530,2530,2530,2530,0
20241007,184700,30850410,2530,2530,2530,2530,0
20241007,184600,30850410,2530,2530,2530,2530,0
20241007,184500,30850410,2530,2530,2530,2530,0
20241007,184400,30850410,2530,2530,2530,2530,0
20241007,184300,30850410,2530,2530,2530,2530,0
20241007,184200,30850410,2530,2530,2530,2530,0
20241007,184100,30850410,2530,2530,2530,2530,0
20241007,184000,30850410,2530,2530,2530,2530,0
20241007,183900,30850410,2530,2530,2530,2530,0
20241007,183800,30850410,2530,2530,2530,2530,0
20241007,183700,30850410,2530,2530,2530,2530,0
20241007,183600,30850410,2530,2530,2530,2530,0
20241007,183500,30850410,2530,2530,2530,2530,0
20241007,183400,30850410,2530,2530,2530,2530,0
20241007,183300,30850410,2530,2530,2530,2530,0
20241007,183200,30850410,2530,2530,2530,2530,0
20241007,183100,30850410,2530,2530,2530,2530,0
20241007,183000,30850410,2530,2530,2530,2530,0
20241007,182900,30850410,2530,2530,2530,2530,0
20241007,182800,30850410,2530,2530,2530,2530,0
20241007,182700,30850410,2530,2530,2530,2530,0
20241007,182600,30850410,2530,2530,2530,2530,0
20241007,182500,30850410,2530,2530,2530,2530,0
20241007,182400,30850410,2530,2530,2530,2530,0
20241007,182300,30850410,2530,2530,2530,2530,0
20241007,182200,30850410,2530,2530,2530,2530,0
20241007,182100,30850410,2530,2530,2530,2530,0
20241007,182000,30850410,2530,2530,2530,2530,0
20241007,181900,30850410,2530,2530,2530,2530,181
20241007,181800,30850410,2530,2530,2530,2530,0
20241007,181700,30850410,2530,2530,2530,2530,0
20241007,181600,30850410,2530,2530,2530,2530,0
20241007,181500,30850410,2530,2530,2530,2530,0
20241007,181400,30850410,2530,2530,2530,2530,0
20241007,181300,30850410,2530,2530,2530,2530,0
20241007,181200,30850410,2530,2530,2530,2530,0
20241007,181100,30850410,2530,2530,2530,2530,0
20241007,181000,30850410,2530,2530,2530,2530,0
20241007,180900,30850410,2530,2530,2530,2530,0
20241007,180800,30850410,2530,2530,2530,2530,0
20241007,180700,30850410,2530,2530,2530,2530,0
20241007,180600,30850410,2530,2530,2530,2530,0
20241007,180500,30850410,2530,2530,2530,2530,0
20241007,180400,30850410,2530,2530,2530,2530,0
20241007,180300,30850410,2530,2530,2530,2530,0
20241007,180200,30850410,2530,2530,2530,2530,0
20241007,180100,30850410,2530,2530,2530,2530,0
20241007,180000,30850410,2530,2530,2530,2530,0
20241007,175900,30850410,2530,2530,2530,2530,0
20241007,175800,30850410,2530,2530,2530,2530,0
20241007,175700,30850410,2530,2530,2530,2530,0
20241007,175600,30850410,2530,2530,2530,2530,0
20241007,175500,30850410,2530,2530,2530,2530,0
20241007,175400,30850410,2530,2530,2530,2530,0
20241007,175300,30850410,2530,2530,2530,2530,0
20241007,175200,30850410,2530,2530,2530,2530,0
20241007,175100,30850410,2530,2530,2530,2530,0
20241007,175000,30850410,2530,2530,2530,2530,0
20241007,174900,30850410,2530,2530,2530,2530,181
20241007,174800,30850410,2530,2530,2530,2530,0
20241007,174700,30850410,2530,2530,2530,2530,0
20241007,174600,30850410,2530,2530,2530,2530,0
20241007,174500,30850410,2530,2530,2530,2530,0
20241007,174400,30850410,2530,2530,2530,2530,0
20241007,174300,30850410,2530,2530,2530,2530,0
20241007,174200,30850410,2530,2530,2530,2530,0
20241007,174100,30850410,2530,2530,2530,2530,0
20241007,174000,30850410,2530,2530,2530,2530,0
20241007,173900,30850410,2530,2530,2530,2530,0
20241007,173800,30850410,2530,2530,2530,2530,0
20241007,173700,30850410,2530,2530,2530,2530,0
20241007,173600,30850410,2530,2530,2530,2530,0
20241007,173500,30850410,2530,2530,2530,2530,0
20241007,173400,30850410,2530,2530,2530,2530,0
20241007,173300,30850410,2530,2530,2530,2530,0
20241007,173200,30850410,2530,2530,2530,2530,0
20241007,173100,30850410,2530,2530,2530,2530,0
20241007,173000,30850410,2530,2530,2530,2530,0
20241007,172900,30850410,2530,2530,2530,2530,0
20241007,172800,30850410,2530,2530,2530,2530,0
20241007,172700,30850410,2530,2530,2530,2530,0
20241007,172600,30850410,2530,2530,2530,2530,0
20241007,172500,30850410,2530,2530,2530,2530,0
20241007,172400,30850410,2530,2530,2530,2530,0
20241007,172300,30850410,2530,2530,2530,2530,0
20241007,172200,30850410,2530,2530,2530,2530,0
20241007,172100,30850410,2530,2530,2530,2530,0
20241007,172000,30850410,2530,2530,2530,2530,0
20241007,171900,30850410,2530,2530,2530,2530,181
20241007,171800,30850410,2530,2530,2530,2530,0
20241007,171700,30850410,2530,2530,2530,2530,0
20241007,171600,30850410,2530,2530,2530,2530,0
20241007,171500,30850410,2530,2530,2530,2530,0
20241007,171400,30850410,2530,2530,2530,2530,0
20241007,171300,30850410,2530,2530,2530,2530,0
20241007,171200,30850410,2530,2530,2530,2530,0
20241007,171100,30850410,2530,2530,2530,2530,0
20241007,171000,30850410,2530,2530,2530,2530,0
20241007,170900,30850410,2530,2530,2530,2530,0
20241007,170800,30850410,2530,2530,2530,2530,0
20241007,170700,30850410,2530,2530,2530,2530,0
20241007,170600,30850410,2530,2530,2530,2530,0
20241007,170500,30850410,2530,2530,2530,2530,0
20241007,170400,30850410,2530,2530,2530,2530,0
20241007,170300,30850410,2530,2530,2530,2530,0
20241007,170200,30850410,2530,2530,2530,2530,0
20241007,170100,30850410,2530,2530,2530,2530,0
20241007,170000,30850410,2530,2530,2530,2530,0
20241007,165900,30850410,2530,2530,2530,2530,0
20241007,165800,30850410,2530,2530,2530,2530,0
20241007,165700,30850410,2530,2530,2530,2530,0
20241007,165600,30850410,2530,2530,2530,2530,0
20241007,165500,30850410,2530,2530,2530,2530,0
20241007,165400,30850410,2530,2530,2530,2530,0
20241007,165300,30850410,2530,2530,2530,2530,0
20241007,165200,30850410,2530,2530,2530,2530,0
20241007,165100,30850410,2530,2530,2530,2530,0
20241007,165000,30850410,2530,2530,2530,2530,0
20241007,164900,30850410,2530,2530,2530,2530,181
20241007,164800,30850410,2530,2530,2530,2530,0
20241007,164700,30850410,2530,2530,2530,2530,0
20241007,164600,30850410,2530,2530,2530,2530,0
20241007,164500,30850410,2530,2530,2530,2530,0
20241007,164400,30850410,2530,2530,2530,2530,0
20241007,164300,30850410,2530,2530,2530,2530,0
20241007,164200,30850410,2530,2530,2530,2530,0
20241007,164100,30850410,2530,2530,2530,2530,0
20241007,164000,30850410,2530,2530,2530,2530,0
20241007,163900,30850410,2530,2530,2530,2530,0
20241007,163800,30850410,2530,2530,2530,2530,0
20241007,163700,30850410,2530,2530,2530,2530,0
20241007,163600,30850410,2530,2530,2530,2530,0
20241007,163500,30850410,2530,2530,2530,2530,0
20241007,163400,30850410,2530,2530,2530,2530,0
20241007,163300,30850410,2530,2530,2530,2530,0
20241007,163200,30850410,2530,2530,2530,2530,0
20241007,163100,30850410,2530,2530,2530,2530,0
20241007,163000,30850410,2530,2530,2530,2530,0
20241007,162900,30850410,2530,2530,2530,2530,0
20241007,162800,30850410,2530,2530,2530,2530,0
20241007,162700,30850410,2530,2530,2530,2530,0
20241007,162600,30850410,2530,2530,2530,2530,0
20241007,162500,30850410,2530,2530,2530,2530,0
20241007,162400,30850410,2530,2530,2530,2530,0
20241007,162300,30850410,2530,2530,2530,2530,0
20241007,162200,30850410,2530,2530,2530,2530,0
20241007,162100,30850410,2530,2530,2530,2530,0
20241007,162000,30850410,2530,2530,2530,2530,0
20241007,161900,30850410,2530,2530,2530,2530,181
20241007,161800,30850410,2530,2530,2530,2530,0
20241007,161700,30850410,2530,2530,2530,2530,0
20241007,161600,30850410,2530,2530,2530,2530,0
20241007,161500,30850410,2530,2530,2530,2530,0
20241007,161400,30850410,2530,2530,2530,2530,0
20241007,161300,30850410,2530,2530,2530,2530,0
20241007,161200,30850410,2530,2530,2530,2530,0
20241007,161100,30850410,2530,2530,2530,2530,0
20241007,161000,30850410,2530,2530,2530,2530,0
20241007,160900,30850410,2530,2530,2530,2530,0
20241007,160800,30850410,2530,2530,2530,2530,0
20241007,160700,30850410,2530,2530,2530,2530,0
20241007,160600,30850410,2530,2530,2530,2530,0
20241007,160500,30850410,2530,2530,2530,2530,0
20241007,160400,30850410,2530,2530,2530,2530,0
20241007,160300,30850410,2530,2530,2530,2530,0
20241007,160200,30850410,2530,2530,2530,2530,0
20241007,160100,30850410,2530,2530,2530,2530,0
20241007,160000,30850410,2530,2530,2530,2530,0
20241007,155900,30850410,2530,2530,2530,2530,0
20241007,155800,30850410,2530,2530,2530,2530,0
20241007,155700,30850410,2530,2530,2530,2530,0
20241007,155600,30850410,2530,2530,2530,2530,0
20241007,155500,30850410,2530,2530,2530,2530,0
20241007,155400,30850410,2530,2530,2530,2530,0
20241007,155300,30850410,2530,2530,2530,2530,0
20241007,155200,30850410,2530,2530,2530,2530,0
20241007,155100,30850410,2530,2530,2530,2530,0
20241007,155000,30850410,2530,2530,2530,2530,0
20241007,154900,30850410,2530,2530,2530,2530,181
20241007,154800,30850410,2530,2530,2530,2530,0
20241007,154700,30850410,2530,2530,2530,2530,0
20241007,154600,30850410,2530,2530,2530,2530,0
20241007,154500,30850410,2530,2530,2530,2530,0
20241007,154400,30850410,2530,2530,2530,2530,0
20241007,154300,30850410,2530,2530,2530,2530,0
20241007,154200,30850410,2530,2530,2530,2530,0
20241007,154100,30850410,2530,2530,2530,2530,0
20241007,154000,30850410,2530,2530,2530,2530,0
20241007,153900,30850410,2530,2530,2530,2530,0
20241007,153800,30850410,2530,2530,2530,2530,0
20241007,153700,30850410,2530,2530,2530,2530,0
20241007,153600,30850410,2530,2530,2530,2530,0
20241007,153500,30850410,2530,2530,2530,2530,0
20241007,153400,30850410,2530,2530,2530,2530,0
20241007,153300,30850410,2530,2530,2530,2530,0
20241007,153200,30850410,2530,2530,2530,2530,0
20241007,153100,30850410,2530,2530,2530,2530,0
20241007,153000,30850410,2530,2530,2530,2530,181
20241007,152900,30392480,2500,2500,2500,2500,0
20241007,152800,30392480,2500,2500,2500,2500,0
20241007,152700,30392480,2500,2500,2500,2500,0
20241007,152600,30392480,2500,2500,2500,2500,0
20241007,152500,30392480,2500,2500,2500,2500,0
20241007,152400,30392480,2500,2500,2500,2500,0
20241007,152300,30392480,2500,2500,2500,2500,0
20241007,152200,30392480,2500,2500,2500,2500,0
20241007,152100,30392480,2500,2500,2500,2500,0
20241007,152000,30392480,2500,2500,2500,2500,0
20241007,151900,30392480,2500,2500,2500,2500,0
20241007,151800,30392480,2500,2500,2500,2500,113
20241007,151700,30109980,2540,2540,2540,2540,0
20241007,151600,30109980,2540,2540,2540,2540,0
20241007,151500,30109980,2540,2540,2540,2540,12
20241007,151400,30079500,2540,2540,2540,2540,4
20241007,151300,30069340,2545,2545,2545,2545,2
20241007,151200,30064250,2545,2500,2545,2500,789
20241007,151100,28067940,2500,2500,2500,2500,4
20241007,151000,28057940,2500,2500,2500,2500,4
20241007,150900,28047940,2500,2500,2500,2500,2
20241007,150800,28042940,2500,2500,2500,2500,4
20241007,150700,28032940,2500,2500,2500,2500,4
20241007,150600,28022940,2500,2495,2500,2495,4
20241007,150500,28012950,2495,2495,2495,2495,4
20241007,150400,28002970,2495,2495,2495,2495,2
20241007,150300,27997980,2495,2495,2495,2495,6
20241007,150200,27983010,2495,2495,2495,2495,4
20241007,150100,27973030,2495,2495,2495,2495,4
20241007,150000,27963050,2495,2495,2495,2495,4
20241007,145900,27953070,2495,2495,2495,2495,2
20241007,145800,27948080,2495,2500,2500,2495,6
20241007,145700,27933100,2500,2500,2500,2500,12
20241007,145600,27903100,2500,2500,2500,2500,6
20241007,145500,27888100,2500,2500,2500,2500,4
20241007,145400,27878100,2500,2500,2500,2500,2
20241007,145300,27873100,2500,2500,2500,2500,4
20241007,145200,27863100,2500,2500,2500,2500,4
20241007,145100,27853100,2500,2500,2500,2500,14
20241007,145000,27818100,2500,2500,2500,2500,6
20241007,144900,27803100,2500,2500,2500,2500,5
20241007,144800,27790600,2500,2500,2500,2500,6
20241007,144700,27775600,2500,2500,2500,2500,6
20241007,144600,27760600,2500,2500,2500,2500,6
20241007,144500,27745600,2500,2500,2500,2500,3
20241007,144400,27738100,2500,2500,2500,2500,6
20241007,144300,27723100,2500,2500,2500,2500,6
20241007,144200,27708100,2500,2500,2500,2500,8
20241007,144100,27688100,2500,2500,2500,2500,6
20241007,144000,27673100,2500,2500,2500,2500,30
20241007,143900,27598100,2500,2500,2500,2500,6
20241007,143800,27583100,2500,2500,2500,2500,6
20241007,143700,27568100,2500,2500,2500,2500,6
20241007,143600,27553100,2500,2500,2500,2500,6
20241007,143500,27538100,2500,2500,2500,2500,5
20241007,143400,27525600,2500,2500,2500,2500,6
20241007,143300,27510600,2500,2500,2500,2500,6
20241007,143200,27495600,2500,2500,2500,2500,6
20241007,143100,27480600,2500,2500,2500,2500,6
20241007,143000,27465600,2500,2500,2500,2500,3
20241007,142900,27458100,2500,2500,2500,2500,6
20241007,142800,27443100,2500,2500,2500,2500,6
20241007,142700,27428100,2500,2500,2500,2500,6
20241007,142600,27413100,2500,2500,2500,2500,6
20241007,142500,27398100,2500,2500,2500,2500,3
20241007,142400,27390600,2500,2500,2500,2500,6
20241007,142300,27375600,2500,2500,2500,2500,6
20241007,142200,27360600,2500,2500,2500,2500,6
20241007,142100,27345600,2500,2500,2500,2500,6
20241007,142000,27330600,2500,2500,2500,2500,30
20241007,141900,27255600,2500,2500,2500,2500,6
20241007,141800,27240600,2500,2500,2500,2500,6
20241007,141700,27225600,2500,2500,2500,2500,6
20241007,141600,27210600,2500,2500,2500,2500,3
20241007,141500,27203100,2500,2500,2500,2500,6
20241007,141400,27188100,2500,2500,2500,2500,6
20241007,141300,27173100,2500,2500,2500,2500,6
20241007,141200,27158100,2500,2500,2500,2500,6
20241007,141100,27143100,2500,2500,2500,2500,3
20241007,141000,27135600,2500,2500,2500,2500,6
20241007,140900,27120600,2500,2500,2500,2500,6
20241007,140800,27105600,2500,2500,2500,2500,6
20241007,140700,27090600,2500,2500,2500,2500,6
20241007,140600,27075600,2500,2500,2500,2500,3
20241007,140500,27068100,2500,2500,2500,2500,6
20241007,140400,27053100,2495,2495,2495,2495,4
20241007,140300,27043120,2495,2495,2495,2495,6
20241007,140200,27028150,2495,2495,2495,2495,6
20241007,140100,27013180,2495,2490,2495,2490,3703
20241007,140000,17774915,2490,2490,2490,2490,33
20241007,135900,17692745,2490,2490,2490,2490,6
20241007,135800,17677805,2490,2485,2490,2485,4
20241007,135700,17667850,2485,2485,2485,2485,6
20241007,135600,17652940,2490,2490,2490,2490,3
20241007,135500,17645470,2490,2490,2490,2490,6
20241007,135400,17630530,2490,2490,2490,2490,6
20241007,135300,17615590,2490,2490,2490,2490,6
20241007,135200,17600650,2490,2490,2490,2490,6
20241007,135100,17585710,2490,2490,2490,2490,3
20241007,135000,17578240,2490,2475,2490,2475,4
20241007,134900,17568295,2475,2475,2475,2475,6
20241007,134800,17553445,2475,2475,2475,2475,6
20241007,134700,17538595,2475,2475,2475,2475,3
20241007,134600,17531170,2470,2470,2470,2470,6
20241007,134500,17516350,2470,2470,2470,2470,6
20241007,134400,17501530,2470,2470,2470,2455,43
20241007,134300,17395645,2470,2470,2470,2470,6
20241007,134200,17380825,2470,2470,2470,2470,3
20241007,134100,17373415,2470,2470,2470,2470,6
20241007,134000,17358595,2470,2465,2470,2465,17
20241007,133900,17316660,2465,2475,2475,2465,6
20241007,133800,17301840,2475,2475,2475,2475,6
20241007,133700,17286990,2475,2475,2475,2475,3
20241007,133600,17279565,2475,2475,2475,2475,6
20241007,133500,17264715,2475,2475,2475,2475,6
20241007,133400,17249865,2475,2475,2475,2475,6
20241007,133300,17235015,2475,2475,2475,2475,6
20241007,133200,17220165,2475,2475,2475,2475,3
20241007,133100,17212740,2475,2475,2475,2475,6
20241007,133000,17197890,2475,2475,2475,2475,6
20241007,132900,17183040,2475,2475,2475,2475,6
20241007,132800,17168190,2475,2475,2475,2475,6
20241007,132700,17153340,2475,2475,2475,2475,3
20241007,132600,17145915,2475,2475,2475,2475,6
20241007,132500,17131065,2475,2475,2475,2475,6
20241007,132400,17116215,2475,2475,2475,2475,6
20241007,132300,17101365,2475,2475,2475,2475,0
20241007,132200,17101365,2475,2475,2475,2475,0
20241007,132100,17101365,2475,2475,2475,2475,0
20241007,132000,17101365,2475,2475,2475,2475,28
20241007,131900,17032065,2475,2475,2475,2475,0
20241007,131800,17032065,2475,2475,2475,2475,0
20241007,131700,17032065,2475,2475,2475,2475,0
20241007,131600,17032065,2475,2475,2475,2475,0
20241007,131500,17032065,2475,2475,2475,2475,0
20241007,131400,17032065,2475,2475,2475,2475,0
20241007,131300,17032065,2475,2475,2475,2475,0
20241007,131200,17032065,2475,2475,2475,2475,0
20241007,131100,17032065,2475,2475,2475,2475,0
20241007,131000,17032065,2475,2475,2475,2475,0
20241007,130900,17032065,2475,2475,2475,2475,0
20241007,130800,17032065,2475,2475,2475,2475,0
20241007,130700,17032065,2475,2475,2475,2475,0
20241007,130600,17032065,2475,2475,2475,2475,0
20241007,130500,17032065,2475,2475,2475,2475,0
20241007,130400,17032065,2475,2475,2475,2475,0
20241007,130300,17032065,2475,2475,2475,2475,0
20241007,130200,17032065,2475,2475,2475,2475,0
20241007,130100,17032065,2475,2475,2475,2475,0
20241007,130000,17032065,2475,2475,2475,2475,28
20241007,125900,16962765,2445,2445,2445,2445,0
20241007,125800,16962765,2445,2445,2445,2445,0
20241007,125700,16962765,2445,2445,2445,2445,0
20241007,125600,16962765,2445,2445,2445,2445,0
20241007,125500,16962765,2445,2445,2445,2445,0
20241007,125400,16962765,2445,2445,2445,2445,0
20241007,125300,16962765,2445,2445,2445,2445,0
20241007,125200,16962765,2445,2445,2445,2445,0
20241007,125100,16962765,2445,2445,2445,2445,0
20241007,125000,16962765,2445,2445,2445,2445,0
20241007,124900,16962765,2445,2445,2445,2445,0
20241007,124800,16962765,2445,2445,2445,2445,0
20241007,124700,16962765,2445,2445,2445,2445,0
20241007,124600,16962765,2445,2445,2445,2445,0
20241007,124500,16962765,2445,2470,2470,2445,413
20241007,124400,15950770,2480,2480,2480,2480,0
20241007,124300,15950770,2480,2480,2480,2480,0
20241007,124200,15950770,2480,2480,2480,2480,0
20241007,124100,15950770,2480,2480,2480,2480,0
20241007,124000,15950770,2480,2480,2480,2480,28
20241007,123900,15881330,2480,2480,2480,2480,0
20241007,123800,15881330,2480,2480,2480,2480,0
20241007,123700,15881330,2480,2480,2480,2480,0
20241007,123600,15881330,2480,2480,2480,2480,0
20241007,123500,15881330,2480,2480,2480,2480,0
20241007,123400,15881330,2480,2480,2480,2480,0
20241007,123300,15881330,2480,2480,2480,2480,0
20241007,123200,15881330,2480,2480,2480,2480,0
20241007,123100,15881330,2480,2480,2480,2480,0
20241007,123000,15881330,2480,2480,2480,2480,0
20241007,122900,15881330,2480,2480,2480,2480,0
20241007,122800,15881330,2480,2480,2480,2480,0
20241007,122700,15881330,2480,2480,2480,2480,0
20241007,122600,15881330,2480,2480,2480,2480,0
20241007,122500,15881330,2480,2480,2480,2480,0
20241007,122400,15881330,2480,2480,2480,2480,0
20241007,122300,15881330,2480,2480,2480,2480,0
20241007,122200,15881330,2480,2480,2480,2480,0
20241007,122100,15881330,2480,2480,2480,2480,0
20241007,122000,15881330,2480,2480,2480,2480,28
20241007,121900,15811890,2480,2480,2480,2480,0
20241007,121800,15811890,2480,2480,2480,2480,0
20241007,121700,15811890,2480,2480,2480,2480,0
20241007,121600,15811890,2480,2480,2480,2480,0
20241007,121500,15811890,2480,2480,2480,2480,0
20241007,121400,15811890,2480,2480,2480,2480,0
20241007,121300,15811890,2480,2480,2480,2480,0
20241007,121200,15811890,2480,2480,2480,2480,0
20241007,121100,15811890,2480,2480,2480,2480,0
20241007,121000,15811890,2480,2480,2480,2480,0
20241007,120900,15811890,2480,2480,2480,2480,0
20241007,120800,15811890,2480,2480,2480,2480,0
20241007,120700,15811890,2480,2480,2480,2480,0
20241007,120600,15811890,2480,2480,2480,2480,0
20241007,120500,15811890,2480,2480,2480,2480,0
20241007,120400,15811890,2480,2480,2480,2480,0
20241007,120300,15811890,2480,2480,2480,2480,0
20241007,120200,15811890,2480,2480,2480,2480,0
20241007,120100,15811890,2480,2480,2480,2480,0
20241007,120000,15811890,2480,2480,2480,2480,28
20241007,115900,15742450,2480,2480,2480,2480,0
20241007,115800,15742450,2480,2480,2480,2480,0
20241007,115700,15742450,2480,2480,2480,2480,0
20241007,115600,15742450,2480,2480,2480,2480,0
20241007,115500,15742450,2480,2480,2480,2480,0
20241007,115400,15742450,2480,2480,2480,2480,0
20241007,115300,15742450,2480,2480,2480,2480,0
20241007,115200,15742450,2480,2480,2480,2480,0
20241007,115100,15742450,2480,2480,2480,2480,0
20241007,115000,15742450,2480,2480,2480,2480,0
20241007,114900,15742450,2480,2480,2480,2480,0
20241007,114800,15742450,2480,2480,2480,2480,0
20241007,114700,15742450,2480,2480,2480,2480,0
20241007,114600,15742450,2480,2480,2480,2480,0
20241007,114500,15742450,2480,2480,2480,2480,0
20241007,114400,15742450,2480,2480,2480,2480,0
20241007,114300,15742450,2480,2480,2480,2480,0
20241007,114200,15742450,2480,2480,2480,2480,0
20241007,114100,15742450,2480,2480,2480,2480,0
20241007,114000,15742450,2480,2480,2480,2480,28
20241007,113900,15673010,2475,2475,2475,2475,0
20241007,113800,15673010,2475,2475,2475,2475,0
20241007,113700,15673010,2475,2475,2475,2475,0
20241007,113600,15673010,2475,2475,2475,2475,0
20241007,113500,15673010,2475,2475,2475,2475,8
20241007,113400,15653210,2470,2470,2470,2470,0
20241007,113300,15653210,2470,2470,2470,2470,0
20241007,113200,15653210,2470,2470,2470,2470,0
20241007,113100,15653210,2470,2470,2470,2470,0
20241007,113000,15653210,2470,2470,2470,2470,0
20241007,112900,15653210,2470,2470,2470,2470,0
20241007,112800,15653210,2470,2470,2470,2470,0
20241007,112700,15653210,2470,2470,2470,2470,7
20241007,112600,15635920,2480,2480,2480,2480,0
20241007,112500,15635920,2480,2480,2480,2480,0
20241007,112400,15635920,2480,2480,2480,2480,0
20241007,112300,15635920,2480,2480,2480,2480,0
20241007,112200,15635920,2480,2480,2480,2480,0
20241007,112100,15635920,2480,2480,2480,2480,0
20241007,112000,15635920,2480,2480,2480,2480,28
20241007,111900,15566480,2480,2480,2480,2480,0
20241007,111800,15566480,2480,2480,2480,2480,0
20241007,111700,15566480,2480,2480,2480,2480,0
20241007,111600,15566480,2480,2480,2480,2480,0
20241007,111500,15566480,2480,2480,2480,2480,0
20241007,111400,15566480,2480,2480,2480,2480,0
20241007,111300,15566480,2480,2480,2480,2480,0
20241007,111200,15566480,2480,2480,2480,2480,0
20241007,111100,15566480,2480,2480,2480,2480,0
20241007,111000,15566480,2480,2480,2480,2480,0
20241007,110900,15566480,2480,2480,2480,2480,0
20241007,110800,15566480,2480,2480,2480,2480,0
20241007,110700,15566480,2480,2480,2480,2480,0
20241007,110600,15566480,2480,2480,2480,2480,0
20241007,110500,15566480,2480,2480,2480,2480,0
20241007,110400,15566480,2480,2480,2480,2480,0
20241007,110300,15566480,2480,2480,2480,2480,0
20241007,110200,15566480,2480,2480,2480,2480,0
20241007,110100,15566480,2480,2480,2480,2480,0
20241007,110000,15566480,2480,2480,2480,2480,28
20241007,105900,15497040,2480,2480,2480,2480,0
20241007,105800,15497040,2480,2480,2480,2480,0
20241007,105700,15497040,2480,2480,2480,2480,0
20241007,105600,15497040,2480,2480,2480,2480,0
20241007,105500,15497040,2480,2480,2480,2480,0
20241007,105400,15497040,2480,2480,2480,2480,0
20241007,105300,15497040,2480,2480,2480,2480,0
20241007,105200,15497040,2480,2480,2480,2480,0
20241007,105100,15497040,2480,2480,2480,2480,0
20241007,105000,15497040,2480,2480,2480,2480,0
20241007,104900,15497040,2480,2480,2480,2480,0
20241007,104800,15497040,2480,2480,2480,2480,0
20241007,104700,15497040,2480,2480,2480,2480,0
20241007,104600,15497040,2480,2480,2480,2480,0
20241007,104500,15497040,2480,2480,2480,2480,0
20241007,104400,15497040,2480,2480,2480,2480,0
20241007,104300,15497040,2480,2480,2480,2480,0
20241007,104200,15497040,2480,2480,2480,2480,0
20241007,104100,15497040,2480,2480,2480,2480,0
20241007,104000,15497040,2480,2480,2480,2480,28
20241007,103900,15427600,2455,2455,2455,2455,0
20241007,103800,15427600,2455,2455,2455,2455,0
20241007,103700,15427600,2455,2455,2455,2455,0
20241007,103600,15427600,2455,2455,2455,2455,0
20241007,103500,15427600,2455,2455,2455,2455,0
20241007,103400,15427600,2455,2455,2455,2455,0
20241007,103300,15427600,2455,2455,2455,2455,0
20241007,103200,15427600,2455,2455,2455,2455,0
20241007,103100,15427600,2455,2455,2455,2455,0
20241007,103000,15427600,2455,2455,2455,2455,0
20241007,102900,15427600,2455,2455,2455,2455,0
20241007,102800,15427600,2455,2455,2455,2455,0
20241007,102700,15427600,2455,2455,2455,2455,0
20241007,102600,15427600,2455,2455,2455,2455,0
20241007,102500,15427600,2455,2455,2455,2455,0
20241007,102400,15427600,2455,2455,2455,2455,0
20241007,102300,15427600,2455,2455,2455,2455,0
20241007,102200,15427600,2455,2455,2455,2455,1
20241007,102100,15425145,2480,2480,2480,2480,0
20241007,102000,15425145,2480,2480,2480,2480,28
20241007,101900,15355705,2480,2480,2480,2480,0
20241007,101800,15355705,2480,2480,2480,2480,2
20241007,101700,15350745,2490,2490,2490,2490,0
20241007,101600,15350745,2490,2490,2490,2490,0
20241007,101500,15350745,2490,2490,2490,2490,9
20241007,101400,15328335,2490,2490,2490,2490,0
20241007,101300,15328335,2490,2490,2490,2490,0
20241007,101200,15328335,2490,2490,2490,2490,0
20241007,101100,15328335,2490,2490,2490,2490,0
20241007,101000,15328335,2490,2490,2490,2490,0
20241007,100900,15328335,2490,2490,2490,2490,0
20241007,100800,15328335,2490,2490,2490,2490,0
20241007,100700,15328335,2490,2490,2490,2490,0
20241007,100600,15328335,2490,2490,2490,2490,0
20241007,100500,15328335,2490,2490,2490,2490,0
20241007,100400,15328335,2490,2490,2490,2490,0
20241007,100300,15328335,2490,2490,2490,2490,0
20241007,100200,15328335,2490,2490,2490,2490,0
20241007,100100,15328335,2490,2490,2490,2490,0
20241007,100000,15328335,2490,2490,2490,2490,28
20241007,095900,15258615,2445,2445,2445,2445,0
20241007,095800,15258615,2445,2445,2445,2445,0
20241007,095700,15258615,2445,2445,2445,2445,0
20241007,095600,15258615,2445,2445,2445,2445,0
20241007,095500,15258615,2445,2445,2445,2445,0
20241007,095400,15258615,2445,2445,2445,2445,0
20241007,095300,15258615,2445,2445,2445,2445,0
20241007,095200,15258615,2445,2445,2445,2445,0
20241007,095100,15258615,2445,2445,2445,2445,425
20241007,095000,14219490,2530,2495,2530,2495,3252
20241007,094900,6042170,2495,2495,2495,2495,0
20241007,094800,6042170,2495,2495,2495,2495,0
20241007,094700,6042170,2495,2495,2495,2495,40
20241007,094600,5942370,2495,2495,2495,2495,0
20241007,094500,5942370,2495,2495,2495,2495,2
20241007,094400,5937380,2490,2490,2490,2490,0
20241007,094300,5937380,2490,2490,2490,2490,0
20241007,094200,5937380,2490,2490,2490,2490,0
20241007,094100,5937380,2490,2490,2490,2490,0
20241007,094000,5937380,2490,2495,2495,2490,30
20241007,093900,5862540,2495,2495,2495,2495,0
20241007,093800,5862540,2495,2495,2495,2495,0
20241007,093700,5862540,2495,2495,2495,2495,0
20241007,093600,5862540,2495,2495,2495,2495,0
20241007,093500,5862540,2495,2495,2495,2495,0
20241007,093400,5862540,2495,2495,2495,2495,10
20241007,093300,5837590,2490,2490,2490,2490,400
20241007,093200,4841590,2495,2495,2495,2495,87
20241007,093100,4624525,2495,2460,2495,2460,81
20241007,093000,4423865,2445,2445,2445,2445,0
20241007,092900,4423865,2445,2445,2445,2445,0
20241007,092800,4423865,2445,2445,2445,2445,0
20241007,092700,4423865,2445,2445,2445,2445,15
20241007,092600,4387190,2445,2445,2445,2445,0
20241007,092500,4387190,2445,2445,2445,2445,5
20241007,092400,4374965,2435,2435,2435,2435,0
20241007,092300,4374965,2435,2435,2435,2435,0
20241007,092200,4374965,2435,2435,2435,2435,0
20241007,092100,4374965,2435,2435,2435,2435,0
20241007,092000,4374965,2435,2435,2435,2435,20
20241007,091900,4326265,2420,2420,2420,2420,33
20241007,091800,4246405,2420,2410,2420,2410,1200
20241007,091700,1347665,2410,2410,2410,2410,0
20241007,091600,1347665,2410,2410,2410,2410,0
20241007,091500,1347665,2410,2410,2410,2410,0
20241007,091400,1347665,2410,2410,2410,2410,0
20241007,091300,1347665,2410,2410,2410,2410,0
20241007,091200,1347665,2410,2410,2410,2410,0
20241007,091100,1347665,2410,2410,2410,2410,8
20241007,091000,1328385,2415,2415,2415,2415,0
20241007,090900,1328385,2415,2415,2415,2415,0
20241007,090800,1328385,2415,2415,2415,2415,0
20241007,090700,1328385,2415,2415,2415,2415,0
20241007,090600,1328385,2415,2415,2415,2415,0
20241007,090500,1328385,2415,2415,2415,2415,32
20241007,090400,1251105,2415,2415,2415,2415,0
20241007,090300,1251105,2415,2415,2415,2415,7
20241007,090200,1234200,2420,2420,2420,2420,0
20241007,090100,1234200,2420,2420,2420,2420,0
20241007,090000,1234200,2420,2420,2420,2420,510