KissMeData/357430/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,214600,36208220,2265,2265,2265,2265,888
20241007,214500,36208220,2265,2265,2265,2265,0
20241007,214400,36208220,2265,2265,2265,2265,0
20241007,214300,36208220,2265,2265,2265,2265,0
20241007,214200,36208220,2265,2265,2265,2265,0
20241007,214100,36208220,2265,2265,2265,2265,0
20241007,214000,36208220,2265,2265,2265,2265,0
20241007,213900,36208220,2265,2265,2265,2265,0
20241007,213800,36208220,2265,2265,2265,2265,0
20241007,213700,36208220,2265,2265,2265,2265,0
20241007,213600,36208220,2265,2265,2265,2265,0
20241007,213500,36208220,2265,2265,2265,2265,0
20241007,213400,36208220,2265,2265,2265,2265,0
20241007,213300,36208220,2265,2265,2265,2265,0
20241007,213200,36208220,2265,2265,2265,2265,0
20241007,213100,36208220,2265,2265,2265,2265,0
20241007,213000,36208220,2265,2265,2265,2265,0
20241007,212900,36208220,2265,2265,2265,2265,0
20241007,212800,36208220,2265,2265,2265,2265,0
20241007,212700,36208220,2265,2265,2265,2265,0
20241007,212600,36208220,2265,2265,2265,2265,0
20241007,212500,36208220,2265,2265,2265,2265,0
20241007,212400,36208220,2265,2265,2265,2265,0
20241007,212300,36208220,2265,2265,2265,2265,0
20241007,212200,36208220,2265,2265,2265,2265,0
20241007,212100,36208220,2265,2265,2265,2265,0
20241007,212000,36208220,2265,2265,2265,2265,0
20241007,211900,36208220,2265,2265,2265,2265,0
20241007,211800,36208220,2265,2265,2265,2265,0
20241007,211700,36208220,2265,2265,2265,2265,0
20241007,211600,36208220,2265,2265,2265,2265,888
20241007,211500,36208220,2265,2265,2265,2265,0
20241007,211400,36208220,2265,2265,2265,2265,0
20241007,211300,36208220,2265,2265,2265,2265,0
20241007,211200,36208220,2265,2265,2265,2265,0
20241007,211100,36208220,2265,2265,2265,2265,0
20241007,211000,36208220,2265,2265,2265,2265,0
20241007,210900,36208220,2265,2265,2265,2265,0
20241007,210800,36208220,2265,2265,2265,2265,0
20241007,210700,36208220,2265,2265,2265,2265,0
20241007,210600,36208220,2265,2265,2265,2265,0
20241007,210500,36208220,2265,2265,2265,2265,0
20241007,210400,36208220,2265,2265,2265,2265,0
20241007,210300,36208220,2265,2265,2265,2265,0
20241007,210200,36208220,2265,2265,2265,2265,0
20241007,210100,36208220,2265,2265,2265,2265,0
20241007,210000,36208220,2265,2265,2265,2265,0
20241007,205900,36208220,2265,2265,2265,2265,0
20241007,205800,36208220,2265,2265,2265,2265,0
20241007,205700,36208220,2265,2265,2265,2265,0
20241007,205600,36208220,2265,2265,2265,2265,0
20241007,205500,36208220,2265,2265,2265,2265,0
20241007,205400,36208220,2265,2265,2265,2265,0
20241007,205300,36208220,2265,2265,2265,2265,0
20241007,205200,36208220,2265,2265,2265,2265,0
20241007,205100,36208220,2265,2265,2265,2265,0
20241007,205000,36208220,2265,2265,2265,2265,0
20241007,204900,36208220,2265,2265,2265,2265,0
20241007,204800,36208220,2265,2265,2265,2265,0
20241007,204700,36208220,2265,2265,2265,2265,0
20241007,204600,36208220,2265,2265,2265,2265,888
20241007,204500,36208220,2265,2265,2265,2265,0
20241007,204400,36208220,2265,2265,2265,2265,0
20241007,204300,36208220,2265,2265,2265,2265,0
20241007,204200,36208220,2265,2265,2265,2265,0
20241007,204100,36208220,2265,2265,2265,2265,0
20241007,204000,36208220,2265,2265,2265,2265,0
20241007,203900,36208220,2265,2265,2265,2265,0
20241007,203800,36208220,2265,2265,2265,2265,0
20241007,203700,36208220,2265,2265,2265,2265,0
20241007,203600,36208220,2265,2265,2265,2265,0
20241007,203500,36208220,2265,2265,2265,2265,0
20241007,203400,36208220,2265,2265,2265,2265,0
20241007,203300,36208220,2265,2265,2265,2265,0
20241007,203200,36208220,2265,2265,2265,2265,0
20241007,203100,36208220,2265,2265,2265,2265,0
20241007,203000,36208220,2265,2265,2265,2265,0
20241007,202900,36208220,2265,2265,2265,2265,0
20241007,202800,36208220,2265,2265,2265,2265,0
20241007,202700,36208220,2265,2265,2265,2265,0
20241007,202600,36208220,2265,2265,2265,2265,0
20241007,202500,36208220,2265,2265,2265,2265,0
20241007,202400,36208220,2265,2265,2265,2265,0
20241007,202300,36208220,2265,2265,2265,2265,0
20241007,202200,36208220,2265,2265,2265,2265,0
20241007,202100,36208220,2265,2265,2265,2265,0
20241007,202000,36208220,2265,2265,2265,2265,0
20241007,201900,36208220,2265,2265,2265,2265,0
20241007,201800,36208220,2265,2265,2265,2265,0
20241007,201700,36208220,2265,2265,2265,2265,0
20241007,201600,36208220,2265,2265,2265,2265,888
20241007,201500,36208220,2265,2265,2265,2265,0
20241007,201400,36208220,2265,2265,2265,2265,0
20241007,201300,36208220,2265,2265,2265,2265,0
20241007,201200,36208220,2265,2265,2265,2265,0
20241007,201100,36208220,2265,2265,2265,2265,0
20241007,201000,36208220,2265,2265,2265,2265,0
20241007,200900,36208220,2265,2265,2265,2265,0
20241007,200800,36208220,2265,2265,2265,2265,0
20241007,200700,36208220,2265,2265,2265,2265,0
20241007,200600,36208220,2265,2265,2265,2265,0
20241007,200500,36208220,2265,2265,2265,2265,0
20241007,200400,36208220,2265,2265,2265,2265,0
20241007,200300,36208220,2265,2265,2265,2265,0
20241007,200200,36208220,2265,2265,2265,2265,0
20241007,200100,36208220,2265,2265,2265,2265,0
20241007,200000,36208220,2265,2265,2265,2265,0
20241007,195900,36208220,2265,2265,2265,2265,0
20241007,195800,36208220,2265,2265,2265,2265,0
20241007,195700,36208220,2265,2265,2265,2265,0
20241007,195600,36208220,2265,2265,2265,2265,0
20241007,195500,36208220,2265,2265,2265,2265,0
20241007,195400,36208220,2265,2265,2265,2265,0
20241007,195300,36208220,2265,2265,2265,2265,0
20241007,195200,36208220,2265,2265,2265,2265,0
20241007,195100,36208220,2265,2265,2265,2265,0
20241007,195000,36208220,2265,2265,2265,2265,0
20241007,194900,36208220,2265,2265,2265,2265,0
20241007,194800,36208220,2265,2265,2265,2265,0
20241007,194700,36208220,2265,2265,2265,2265,0
20241007,194600,36208220,2265,2265,2265,2265,888
20241007,194500,36208220,2265,2265,2265,2265,0
20241007,194400,36208220,2265,2265,2265,2265,0
20241007,194300,36208220,2265,2265,2265,2265,0
20241007,194200,36208220,2265,2265,2265,2265,0
20241007,194100,36208220,2265,2265,2265,2265,0
20241007,194000,36208220,2265,2265,2265,2265,0
20241007,193900,36208220,2265,2265,2265,2265,0
20241007,193800,36208220,2265,2265,2265,2265,0
20241007,193700,36208220,2265,2265,2265,2265,0
20241007,193600,36208220,2265,2265,2265,2265,0
20241007,193500,36208220,2265,2265,2265,2265,0
20241007,193400,36208220,2265,2265,2265,2265,0
20241007,193300,36208220,2265,2265,2265,2265,0
20241007,193200,36208220,2265,2265,2265,2265,0
20241007,193100,36208220,2265,2265,2265,2265,0
20241007,193000,36208220,2265,2265,2265,2265,0
20241007,192900,36208220,2265,2265,2265,2265,0
20241007,192800,36208220,2265,2265,2265,2265,0
20241007,192700,36208220,2265,2265,2265,2265,0
20241007,192600,36208220,2265,2265,2265,2265,0
20241007,192500,36208220,2265,2265,2265,2265,0
20241007,192400,36208220,2265,2265,2265,2265,0
20241007,192300,36208220,2265,2265,2265,2265,0
20241007,192200,36208220,2265,2265,2265,2265,0
20241007,192100,36208220,2265,2265,2265,2265,0
20241007,192000,36208220,2265,2265,2265,2265,0
20241007,191900,36208220,2265,2265,2265,2265,0
20241007,191800,36208220,2265,2265,2265,2265,0
20241007,191700,36208220,2265,2265,2265,2265,0
20241007,191600,36208220,2265,2265,2265,2265,888
20241007,191500,36208220,2265,2265,2265,2265,0
20241007,191400,36208220,2265,2265,2265,2265,0
20241007,191300,36208220,2265,2265,2265,2265,0
20241007,191200,36208220,2265,2265,2265,2265,0
20241007,191100,36208220,2265,2265,2265,2265,0
20241007,191000,36208220,2265,2265,2265,2265,0
20241007,190900,36208220,2265,2265,2265,2265,0
20241007,190800,36208220,2265,2265,2265,2265,0
20241007,190700,36208220,2265,2265,2265,2265,0
20241007,190600,36208220,2265,2265,2265,2265,0
20241007,190500,36208220,2265,2265,2265,2265,0
20241007,190400,36208220,2265,2265,2265,2265,0
20241007,190300,36208220,2265,2265,2265,2265,0
20241007,190200,36208220,2265,2265,2265,2265,0
20241007,190100,36208220,2265,2265,2265,2265,0
20241007,190000,36208220,2265,2265,2265,2265,0
20241007,185900,36208220,2265,2265,2265,2265,0
20241007,185800,36208220,2265,2265,2265,2265,0
20241007,185700,36208220,2265,2265,2265,2265,0
20241007,185600,36208220,2265,2265,2265,2265,0
20241007,185500,36208220,2265,2265,2265,2265,0
20241007,185400,36208220,2265,2265,2265,2265,0
20241007,185300,36208220,2265,2265,2265,2265,0
20241007,185200,36208220,2265,2265,2265,2265,0
20241007,185100,36208220,2265,2265,2265,2265,0
20241007,185000,36208220,2265,2265,2265,2265,0
20241007,184900,36208220,2265,2265,2265,2265,0
20241007,184800,36208220,2265,2265,2265,2265,0
20241007,184700,36208220,2265,2265,2265,2265,0
20241007,184600,36208220,2265,2265,2265,2265,888
20241007,184500,36208220,2265,2265,2265,2265,0
20241007,184400,36208220,2265,2265,2265,2265,0
20241007,184300,36208220,2265,2265,2265,2265,0
20241007,184200,36208220,2265,2265,2265,2265,0
20241007,184100,36208220,2265,2265,2265,2265,0
20241007,184000,36208220,2265,2265,2265,2265,0
20241007,183900,36208220,2265,2265,2265,2265,0
20241007,183800,36208220,2265,2265,2265,2265,0
20241007,183700,36208220,2265,2265,2265,2265,0
20241007,183600,36208220,2265,2265,2265,2265,0
20241007,183500,36208220,2265,2265,2265,2265,0
20241007,183400,36208220,2265,2265,2265,2265,0
20241007,183300,36208220,2265,2265,2265,2265,0
20241007,183200,36208220,2265,2265,2265,2265,0
20241007,183100,36208220,2265,2265,2265,2265,0
20241007,183000,36208220,2265,2265,2265,2265,0
20241007,182900,36208220,2265,2265,2265,2265,0
20241007,182800,36208220,2265,2265,2265,2265,0
20241007,182700,36208220,2265,2265,2265,2265,0
20241007,182600,36208220,2265,2265,2265,2265,0
20241007,182500,36208220,2265,2265,2265,2265,0
20241007,182400,36208220,2265,2265,2265,2265,0
20241007,182300,36208220,2265,2265,2265,2265,0
20241007,182200,36208220,2265,2265,2265,2265,0
20241007,182100,36208220,2265,2265,2265,2265,0
20241007,182000,36208220,2265,2265,2265,2265,0
20241007,181900,36208220,2265,2265,2265,2265,0
20241007,181800,36208220,2265,2265,2265,2265,0
20241007,181700,36208220,2265,2265,2265,2265,0
20241007,181600,36208220,2265,2265,2265,2265,888
20241007,181500,36208220,2265,2265,2265,2265,0
20241007,181400,36208220,2265,2265,2265,2265,0
20241007,181300,36208220,2265,2265,2265,2265,0
20241007,181200,36208220,2265,2265,2265,2265,0
20241007,181100,36208220,2265,2265,2265,2265,0
20241007,181000,36208220,2265,2265,2265,2265,0
20241007,180900,36208220,2265,2265,2265,2265,0
20241007,180800,36208220,2265,2265,2265,2265,0
20241007,180700,36208220,2265,2265,2265,2265,0
20241007,180600,36208220,2265,2265,2265,2265,0
20241007,180500,36208220,2265,2265,2265,2265,0
20241007,180400,36208220,2265,2265,2265,2265,0
20241007,180300,36208220,2265,2265,2265,2265,0
20241007,180200,36208220,2265,2265,2265,2265,0
20241007,180100,36208220,2265,2265,2265,2265,0
20241007,180000,36208220,2265,2265,2265,2265,0
20241007,175900,36208220,2265,2265,2265,2265,0
20241007,175800,36208220,2265,2265,2265,2265,0
20241007,175700,36208220,2265,2265,2265,2265,0
20241007,175600,36208220,2265,2265,2265,2265,0
20241007,175500,36208220,2265,2265,2265,2265,0
20241007,175400,36208220,2265,2265,2265,2265,0
20241007,175300,36208220,2265,2265,2265,2265,0
20241007,175200,36208220,2265,2265,2265,2265,0
20241007,175100,36208220,2265,2265,2265,2265,0
20241007,175000,36208220,2265,2265,2265,2265,0
20241007,174900,36208220,2265,2265,2265,2265,0
20241007,174800,36208220,2265,2265,2265,2265,0
20241007,174700,36208220,2265,2265,2265,2265,0
20241007,174600,36208220,2265,2265,2265,2265,888
20241007,174500,36208220,2265,2265,2265,2265,0
20241007,174400,36208220,2265,2265,2265,2265,0
20241007,174300,36208220,2265,2265,2265,2265,0
20241007,174200,36208220,2265,2265,2265,2265,0
20241007,174100,36208220,2265,2265,2265,2265,0
20241007,174000,36208220,2265,2265,2265,2265,0
20241007,173900,36208220,2265,2265,2265,2265,0
20241007,173800,36208220,2265,2265,2265,2265,0
20241007,173700,36208220,2265,2265,2265,2265,0
20241007,173600,36208220,2265,2265,2265,2265,0
20241007,173500,36208220,2265,2265,2265,2265,0
20241007,173400,36208220,2265,2265,2265,2265,0
20241007,173300,36208220,2265,2265,2265,2265,0
20241007,173200,36208220,2265,2265,2265,2265,0
20241007,173100,36208220,2265,2265,2265,2265,0
20241007,173000,36208220,2265,2265,2265,2265,0
20241007,172900,36208220,2265,2265,2265,2265,0
20241007,172800,36208220,2265,2265,2265,2265,0
20241007,172700,36208220,2265,2265,2265,2265,0
20241007,172600,36208220,2265,2265,2265,2265,0
20241007,172500,36208220,2265,2265,2265,2265,0
20241007,172400,36208220,2265,2265,2265,2265,0
20241007,172300,36208220,2265,2265,2265,2265,0
20241007,172200,36208220,2265,2265,2265,2265,0
20241007,172100,36208220,2265,2265,2265,2265,0
20241007,172000,36208220,2265,2265,2265,2265,0
20241007,171900,36208220,2265,2265,2265,2265,0
20241007,171800,36208220,2265,2265,2265,2265,0
20241007,171700,36208220,2265,2265,2265,2265,0
20241007,171600,36208220,2265,2265,2265,2265,888
20241007,171500,36208220,2265,2265,2265,2265,0
20241007,171400,36208220,2265,2265,2265,2265,0
20241007,171300,36208220,2265,2265,2265,2265,0
20241007,171200,36208220,2265,2265,2265,2265,0
20241007,171100,36208220,2265,2265,2265,2265,0
20241007,171000,36208220,2265,2265,2265,2265,0
20241007,170900,36208220,2265,2265,2265,2265,0
20241007,170800,36208220,2265,2265,2265,2265,0
20241007,170700,36208220,2265,2265,2265,2265,0
20241007,170600,36208220,2265,2265,2265,2265,0
20241007,170500,36208220,2265,2265,2265,2265,0
20241007,170400,36208220,2265,2265,2265,2265,0
20241007,170300,36208220,2265,2265,2265,2265,0
20241007,170200,36208220,2265,2265,2265,2265,0
20241007,170100,36208220,2265,2265,2265,2265,0
20241007,170000,36208220,2265,2265,2265,2265,0
20241007,165900,36208220,2265,2265,2265,2265,0
20241007,165800,36208220,2265,2265,2265,2265,0
20241007,165700,36208220,2265,2265,2265,2265,0
20241007,165600,36208220,2265,2265,2265,2265,0
20241007,165500,36208220,2265,2265,2265,2265,0
20241007,165400,36208220,2265,2265,2265,2265,0
20241007,165300,36208220,2265,2265,2265,2265,0
20241007,165200,36208220,2265,2265,2265,2265,0
20241007,165100,36208220,2265,2265,2265,2265,0
20241007,165000,36208220,2265,2265,2265,2265,0
20241007,164900,36208220,2265,2265,2265,2265,0
20241007,164800,36208220,2265,2265,2265,2265,0
20241007,164700,36208220,2265,2265,2265,2265,0
20241007,164600,36208220,2265,2265,2265,2265,888
20241007,164500,36208220,2265,2265,2265,2265,0
20241007,164400,36208220,2265,2265,2265,2265,0
20241007,164300,36208220,2265,2265,2265,2265,0
20241007,164200,36208220,2265,2265,2265,2265,0
20241007,164100,36208220,2265,2265,2265,2265,0
20241007,164000,36208220,2265,2265,2265,2265,0
20241007,163900,36208220,2265,2265,2265,2265,0
20241007,163800,36208220,2265,2265,2265,2265,0
20241007,163700,36208220,2265,2265,2265,2265,0
20241007,163600,36208220,2265,2265,2265,2265,0
20241007,163500,36208220,2265,2265,2265,2265,0
20241007,163400,36208220,2265,2265,2265,2265,0
20241007,163300,36208220,2265,2265,2265,2265,0
20241007,163200,36208220,2265,2265,2265,2265,0
20241007,163100,36208220,2265,2265,2265,2265,0
20241007,163000,36208220,2265,2265,2265,2265,0
20241007,162900,36208220,2265,2265,2265,2265,0
20241007,162800,36208220,2265,2265,2265,2265,0
20241007,162700,36208220,2265,2265,2265,2265,0
20241007,162600,36208220,2265,2265,2265,2265,0
20241007,162500,36208220,2265,2265,2265,2265,0
20241007,162400,36208220,2265,2265,2265,2265,0
20241007,162300,36208220,2265,2265,2265,2265,0
20241007,162200,36208220,2265,2265,2265,2265,0
20241007,162100,36208220,2265,2265,2265,2265,0
20241007,162000,36208220,2265,2265,2265,2265,0
20241007,161900,36208220,2265,2265,2265,2265,0
20241007,161800,36208220,2265,2265,2265,2265,0
20241007,161700,36208220,2265,2265,2265,2265,0
20241007,161600,36208220,2265,2265,2265,2265,888
20241007,161500,36208220,2265,2265,2265,2265,0
20241007,161400,36208220,2265,2265,2265,2265,0
20241007,161300,36208220,2265,2265,2265,2265,0
20241007,161200,36208220,2265,2265,2265,2265,0
20241007,161100,36208220,2265,2265,2265,2265,0
20241007,161000,36208220,2265,2265,2265,2265,0
20241007,160900,36208220,2265,2265,2265,2265,0
20241007,160800,36208220,2265,2265,2265,2265,0
20241007,160700,36208220,2265,2265,2265,2265,0
20241007,160600,36208220,2265,2265,2265,2265,0
20241007,160500,36208220,2265,2265,2265,2265,0
20241007,160400,36208220,2265,2265,2265,2265,0
20241007,160300,36208220,2265,2265,2265,2265,0
20241007,160200,36208220,2265,2265,2265,2265,0
20241007,160100,36208220,2265,2265,2265,2265,0
20241007,160000,36208220,2265,2265,2265,2265,0
20241007,155900,36208220,2265,2265,2265,2265,0
20241007,155800,36208220,2265,2265,2265,2265,0
20241007,155700,36208220,2265,2265,2265,2265,0
20241007,155600,36208220,2265,2265,2265,2265,0
20241007,155500,36208220,2265,2265,2265,2265,0
20241007,155400,36208220,2265,2265,2265,2265,0
20241007,155300,36208220,2265,2265,2265,2265,0
20241007,155200,36208220,2265,2265,2265,2265,0
20241007,155100,36208220,2265,2265,2265,2265,0
20241007,155000,36208220,2265,2265,2265,2265,0
20241007,154900,36208220,2265,2265,2265,2265,0
20241007,154800,36208220,2265,2265,2265,2265,0
20241007,154700,36208220,2265,2265,2265,2265,0
20241007,154600,36208220,2265,2265,2265,2265,888
20241007,154500,36208220,2265,2265,2265,2265,0
20241007,154400,36208220,2265,2265,2265,2265,0
20241007,154300,36208220,2265,2265,2265,2265,0
20241007,154200,36208220,2265,2265,2265,2265,0
20241007,154100,36208220,2265,2265,2265,2265,0
20241007,154000,36208220,2265,2265,2265,2265,0
20241007,153900,36208220,2265,2265,2265,2265,0
20241007,153800,36208220,2265,2265,2265,2265,0
20241007,153700,36208220,2265,2265,2265,2265,0
20241007,153600,36208220,2265,2265,2265,2265,0
20241007,153500,36208220,2265,2265,2265,2265,0
20241007,153400,36208220,2265,2265,2265,2265,0
20241007,153300,36208220,2265,2265,2265,2265,0
20241007,153200,36208220,2265,2265,2265,2265,0
20241007,153100,36208220,2265,2265,2265,2265,0
20241007,153000,36208220,2265,2265,2265,2265,888
20241007,152900,34196900,2270,2270,2270,2270,0
20241007,152800,34196900,2270,2270,2270,2270,0
20241007,152700,34196900,2270,2270,2270,2270,0
20241007,152600,34196900,2270,2270,2270,2270,0
20241007,152500,34196900,2270,2270,2270,2270,0
20241007,152400,34196900,2270,2270,2270,2270,0
20241007,152300,34196900,2270,2270,2270,2270,0
20241007,152200,34196900,2270,2270,2270,2270,0
20241007,152100,34196900,2270,2270,2270,2270,0
20241007,152000,34196900,2270,2270,2270,2270,0
20241007,151900,34196900,2270,2270,2270,2270,1
20241007,151800,34194630,2265,2265,2265,2265,0
20241007,151700,34194630,2265,2265,2265,2265,0
20241007,151600,34194630,2265,2265,2265,2265,0
20241007,151500,34194630,2265,2265,2265,2265,0
20241007,151400,34194630,2265,2265,2265,2265,0
20241007,151300,34194630,2265,2265,2265,2265,1
20241007,151200,34192365,2270,2270,2270,2270,0
20241007,151100,34192365,2270,2270,2270,2270,0
20241007,151000,34192365,2270,2270,2270,2270,0
20241007,150900,34192365,2270,2270,2270,2270,513
20241007,150800,33027855,2265,2265,2265,2265,0
20241007,150700,33027855,2265,2265,2265,2265,0
20241007,150600,33027855,2265,2265,2265,2265,10
20241007,150500,33005205,2265,2265,2265,2265,0
20241007,150400,33005205,2265,2265,2265,2265,0
20241007,150300,33005205,2265,2265,2265,2265,0
20241007,150200,33005205,2265,2265,2265,2265,0
20241007,150100,33005205,2265,2265,2265,2265,0
20241007,150000,33005205,2265,2265,2265,2265,0
20241007,145900,33005205,2265,2265,2265,2265,0
20241007,145800,33005205,2265,2265,2265,2265,0
20241007,145700,33005205,2265,2265,2265,2265,0
20241007,145600,33005205,2265,2265,2265,2265,0
20241007,145500,33005205,2265,2265,2265,2265,0
20241007,145400,33005205,2265,2265,2265,2265,0
20241007,145300,33005205,2265,2265,2265,2265,0
20241007,145200,33005205,2265,2265,2265,2265,0
20241007,145100,33005205,2265,2265,2265,2265,0
20241007,145000,33005205,2265,2265,2265,2265,0
20241007,144900,33005205,2265,2265,2265,2265,0
20241007,144800,33005205,2265,2265,2265,2265,1620
20241007,144700,29335905,2270,2270,2270,2270,0
20241007,144600,29335905,2270,2270,2270,2270,0
20241007,144500,29335905,2270,2270,2270,2270,0
20241007,144400,29335905,2270,2270,2270,2270,0
20241007,144300,29335905,2270,2270,2270,2270,0
20241007,144200,29335905,2270,2270,2270,2270,0
20241007,144100,29335905,2270,2270,2270,2270,0
20241007,144000,29335905,2270,2270,2270,2270,0
20241007,143900,29335905,2270,2270,2270,2270,0
20241007,143800,29335905,2270,2270,2270,2270,0
20241007,143700,29335905,2270,2270,2270,2270,0
20241007,143600,29335905,2270,2270,2270,2270,0
20241007,143500,29335905,2270,2270,2270,2270,0
20241007,143400,29335905,2270,2270,2270,2270,0
20241007,143300,29335905,2270,2270,2270,2270,0
20241007,143200,29335905,2270,2270,2270,2270,0
20241007,143100,29335905,2270,2270,2270,2270,0
20241007,143000,29335905,2270,2270,2270,2270,0
20241007,142900,29335905,2270,2270,2270,2270,0
20241007,142800,29335905,2270,2270,2270,2270,0
20241007,142700,29335905,2270,2270,2270,2270,0
20241007,142600,29335905,2270,2270,2270,2270,0
20241007,142500,29335905,2270,2270,2270,2270,7
20241007,142400,29320015,2270,2270,2270,2270,0
20241007,142300,29320015,2270,2270,2270,2270,0
20241007,142200,29320015,2270,2270,2270,2270,0
20241007,142100,29320015,2270,2270,2270,2270,0
20241007,142000,29320015,2270,2270,2270,2270,0
20241007,141900,29320015,2270,2270,2270,2270,1
20241007,141800,29317745,2270,2270,2270,2270,0
20241007,141700,29317745,2270,2270,2270,2270,0
20241007,141600,29317745,2270,2270,2270,2270,0
20241007,141500,29317745,2270,2270,2270,2270,0
20241007,141400,29317745,2270,2270,2270,2270,0
20241007,141300,29317745,2270,2270,2270,2270,0
20241007,141200,29317745,2270,2270,2270,2270,0
20241007,141100,29317745,2270,2270,2270,2270,0
20241007,141000,29317745,2270,2270,2270,2270,0
20241007,140900,29317745,2270,2270,2270,2270,0
20241007,140800,29317745,2270,2270,2270,2270,0
20241007,140700,29317745,2270,2270,2270,2270,0
20241007,140600,29317745,2270,2270,2270,2270,0
20241007,140500,29317745,2270,2270,2270,2270,50
20241007,140400,29204245,2270,2270,2270,2270,0
20241007,140300,29204245,2270,2270,2270,2270,1
20241007,140200,29201975,2270,2270,2270,2270,0
20241007,140100,29201975,2270,2270,2270,2270,0
20241007,140000,29201975,2270,2270,2270,2270,0
20241007,135900,29201975,2270,2270,2270,2270,5
20241007,135800,29190625,2265,2265,2265,2265,0
20241007,135700,29190625,2265,2265,2265,2265,0
20241007,135600,29190625,2265,2265,2265,2265,0
20241007,135500,29190625,2265,2265,2265,2265,0
20241007,135400,29190625,2265,2265,2265,2265,0
20241007,135300,29190625,2265,2265,2265,2265,0
20241007,135200,29190625,2265,2265,2265,2265,0
20241007,135100,29190625,2265,2265,2265,2265,245
20241007,135000,28635700,2265,2265,2265,2265,0
20241007,134900,28635700,2265,2265,2265,2265,0
20241007,134800,28635700,2265,2265,2265,2265,0
20241007,134700,28635700,2265,2265,2265,2265,0
20241007,134600,28635700,2265,2265,2265,2265,0
20241007,134500,28635700,2265,2265,2265,2265,0
20241007,134400,28635700,2265,2265,2265,2265,0
20241007,134300,28635700,2265,2265,2265,2265,0
20241007,134200,28635700,2265,2265,2265,2265,0
20241007,134100,28635700,2265,2265,2265,2265,0
20241007,134000,28635700,2265,2265,2265,2265,0
20241007,133900,28635700,2265,2265,2265,2265,0
20241007,133800,28635700,2265,2265,2265,2265,0
20241007,133700,28635700,2265,2265,2265,2265,0
20241007,133600,28635700,2265,2265,2265,2265,0
20241007,133500,28635700,2265,2265,2265,2265,0
20241007,133400,28635700,2265,2265,2265,2265,0
20241007,133300,28635700,2265,2265,2265,2265,0
20241007,133200,28635700,2265,2265,2265,2265,0
20241007,133100,28635700,2265,2265,2265,2265,0
20241007,133000,28635700,2265,2265,2265,2265,0
20241007,132900,28635700,2265,2265,2265,2265,0
20241007,132800,28635700,2265,2265,2265,2265,0
20241007,132700,28635700,2265,2265,2265,2265,0
20241007,132600,28635700,2265,2265,2265,2265,0
20241007,132500,28635700,2265,2265,2265,2265,0
20241007,132400,28635700,2265,2265,2265,2265,0
20241007,132300,28635700,2265,2265,2265,2265,1
20241007,132200,28633435,2265,2265,2265,2265,0
20241007,132100,28633435,2265,2265,2265,2265,0
20241007,132000,28633435,2265,2265,2265,2265,0
20241007,131900,28633435,2265,2265,2265,2265,8
20241007,131800,28615315,2265,2265,2265,2265,2
20241007,131700,28610785,2265,2265,2265,2265,0
20241007,131600,28610785,2265,2265,2265,2265,0
20241007,131500,28610785,2265,2265,2265,2265,0
20241007,131400,28610785,2265,2265,2265,2265,2
20241007,131300,28606255,2265,2265,2265,2265,0
20241007,131200,28606255,2265,2265,2265,2265,0
20241007,131100,28606255,2265,2265,2265,2265,0
20241007,131000,28606255,2265,2265,2265,2265,4
20241007,130900,28597195,2265,2265,2265,2265,5
20241007,130800,28585870,2265,2265,2265,2265,0
20241007,130700,28585870,2265,2265,2265,2265,0
20241007,130600,28585870,2265,2265,2265,2265,4
20241007,130500,28576810,2265,2265,2265,2265,0
20241007,130400,28576810,2265,2265,2265,2265,0
20241007,130300,28576810,2265,2265,2265,2265,0
20241007,130200,28576810,2265,2265,2265,2265,0
20241007,130100,28576810,2265,2265,2265,2265,0
20241007,130000,28576810,2265,2265,2265,2265,0
20241007,125900,28576810,2265,2265,2265,2265,0
20241007,125800,28576810,2265,2265,2265,2265,0
20241007,125700,28576810,2265,2265,2265,2265,1
20241007,125600,28574545,2265,2265,2265,2265,0
20241007,125500,28574545,2265,2265,2265,2265,0
20241007,125400,28574545,2265,2265,2265,2265,120
20241007,125300,28302745,2260,2260,2260,2260,60
20241007,125200,28167145,2260,2260,2260,2260,1
20241007,125100,28164885,2260,2260,2260,2260,0
20241007,125000,28164885,2260,2260,2260,2260,0
20241007,124900,28164885,2260,2260,2260,2260,0
20241007,124800,28164885,2260,2260,2260,2260,0
20241007,124700,28164885,2260,2260,2260,2260,1
20241007,124600,28162625,2260,2260,2260,2260,0
20241007,124500,28162625,2260,2260,2260,2260,0
20241007,124400,28162625,2260,2260,2260,2260,0
20241007,124300,28162625,2260,2260,2260,2260,0
20241007,124200,28162625,2260,2260,2260,2260,0
20241007,124100,28162625,2260,2260,2260,2260,0
20241007,124000,28162625,2260,2260,2260,2260,0
20241007,123900,28162625,2260,2260,2260,2260,0
20241007,123800,28162625,2260,2260,2260,2260,20
20241007,123700,28117425,2260,2260,2260,2260,0
20241007,123600,28117425,2260,2260,2260,2260,0
20241007,123500,28117425,2260,2260,2260,2260,0
20241007,123400,28117425,2260,2260,2260,2260,0
20241007,123300,28117425,2260,2260,2260,2260,0
20241007,123200,28117425,2260,2260,2260,2260,0
20241007,123100,28117425,2260,2260,2260,2260,0
20241007,123000,28117425,2260,2260,2260,2260,0
20241007,122900,28117425,2260,2260,2260,2260,0
20241007,122800,28117425,2260,2260,2260,2260,0
20241007,122700,28117425,2260,2260,2260,2260,0
20241007,122600,28117425,2260,2260,2260,2260,400
20241007,122500,27213425,2260,2260,2260,2260,20
20241007,122400,27168225,2255,2255,2255,2255,0
20241007,122300,27168225,2255,2255,2255,2255,0
20241007,122200,27168225,2255,2255,2255,2255,0
20241007,122100,27168225,2255,2255,2255,2255,0
20241007,122000,27168225,2255,2255,2255,2255,5
20241007,121900,27156950,2255,2255,2255,2255,0
20241007,121800,27156950,2255,2255,2255,2255,5
20241007,121700,27145675,2260,2260,2260,2260,39
20241007,121600,27057535,2255,2255,2255,2255,0
20241007,121500,27057535,2255,2255,2255,2255,0
20241007,121400,27057535,2255,2255,2255,2255,310
20241007,121300,26358485,2260,2260,2260,2260,442
20241007,121200,25359565,2260,2260,2260,2260,0
20241007,121100,25359565,2260,2260,2260,2260,0
20241007,121000,25359565,2260,2260,2260,2260,0
20241007,120900,25359565,2260,2260,2260,2260,1017
20241007,120800,23061145,2255,2255,2255,2255,0
20241007,120700,23061145,2255,2255,2255,2255,0
20241007,120600,23061145,2255,2255,2255,2255,0
20241007,120500,23061145,2255,2255,2255,2255,0
20241007,120400,23061145,2255,2255,2255,2255,0
20241007,120300,23061145,2255,2255,2255,2255,2000
20241007,120200,18551145,2255,2255,2255,2255,0
20241007,120100,18551145,2255,2255,2255,2255,0
20241007,120000,18551145,2255,2255,2255,2255,0
20241007,115900,18551145,2255,2255,2255,2255,14
20241007,115800,18519575,2260,2265,2265,2260,1415
20241007,115700,15321620,2270,2270,2270,2270,0
20241007,115600,15321620,2270,2270,2270,2270,0
20241007,115500,15321620,2270,2270,2270,2270,4
20241007,115400,15312540,2270,2270,2270,2270,52
20241007,115300,15194500,2270,2270,2270,2270,100
20241007,115200,14967500,2270,2270,2270,2270,0
20241007,115100,14967500,2270,2270,2270,2270,500
20241007,115000,13832500,2270,2270,2270,2270,0
20241007,114900,13832500,2270,2270,2270,2270,0
20241007,114800,13832500,2270,2270,2270,2270,0
20241007,114700,13832500,2270,2270,2270,2270,0
20241007,114600,13832500,2270,2270,2270,2270,0
20241007,114500,13832500,2270,2270,2270,2270,0
20241007,114400,13832500,2270,2270,2270,2270,0
20241007,114300,13832500,2270,2270,2270,2270,0
20241007,114200,13832500,2270,2270,2270,2270,0
20241007,114100,13832500,2270,2270,2270,2270,0
20241007,114000,13832500,2270,2270,2270,2270,0
20241007,113900,13832500,2270,2270,2270,2270,0
20241007,113800,13832500,2270,2270,2270,2270,0
20241007,113700,13832500,2270,2270,2270,2270,0
20241007,113600,13832500,2270,2270,2270,2270,0
20241007,113500,13832500,2270,2270,2270,2270,0
20241007,113400,13832500,2270,2270,2270,2270,0
20241007,113300,13832500,2270,2270,2270,2270,5
20241007,113200,13821150,2260,2270,2270,2260,780
20241007,113100,12056400,2265,2265,2265,2265,0
20241007,113000,12056400,2265,2265,2265,2265,2
20241007,112900,12051870,2265,2265,2265,2265,144
20241007,112800,11725710,2265,2265,2265,2265,0
20241007,112700,11725710,2265,2265,2265,2265,144
20241007,112600,11399550,2270,2270,2270,2270,0
20241007,112500,11399550,2270,2270,2270,2270,5
20241007,112400,11388200,2270,2270,2270,2270,3
20241007,112300,11381390,2270,2270,2270,2270,0
20241007,112200,11381390,2270,2270,2270,2270,0
20241007,112100,11381390,2270,2270,2270,2270,5
20241007,112000,11370040,2270,2270,2270,2270,0
20241007,111900,11370040,2270,2270,2270,2270,0
20241007,111800,11370040,2270,2270,2270,2270,1
20241007,111700,11367770,2265,2265,2265,2265,0
20241007,111600,11367770,2265,2265,2265,2265,0
20241007,111500,11367770,2265,2265,2265,2265,0
20241007,111400,11367770,2265,2265,2265,2265,0
20241007,111300,11367770,2265,2265,2265,2265,420
20241007,111200,10416470,2265,2265,2265,2265,0
20241007,111100,10416470,2265,2265,2265,2265,0
20241007,111000,10416470,2265,2265,2265,2265,0
20241007,110900,10416470,2265,2265,2265,2265,0
20241007,110800,10416470,2265,2265,2265,2265,0
20241007,110700,10416470,2265,2265,2265,2265,0
20241007,110600,10416470,2265,2265,2265,2265,0
20241007,110500,10416470,2265,2265,2265,2265,0
20241007,110400,10416470,2265,2265,2265,2265,0
20241007,110300,10416470,2265,2265,2265,2265,0
20241007,110200,10416470,2265,2265,2265,2265,454
20241007,110100,9388160,2265,2265,2265,2265,0
20241007,110000,9388160,2265,2265,2265,2265,0
20241007,105900,9388160,2265,2265,2265,2265,0
20241007,105800,9388160,2265,2265,2265,2265,0
20241007,105700,9388160,2265,2265,2265,2265,0
20241007,105600,9388160,2265,2265,2265,2265,0
20241007,105500,9388160,2265,2265,2265,2265,296
20241007,105400,8717720,2265,2265,2265,2265,200
20241007,105300,8264720,2270,2270,2270,2270,0
20241007,105200,8264720,2270,2270,2270,2270,0
20241007,105100,8264720,2270,2270,2270,2270,0
20241007,105000,8264720,2270,2270,2270,2270,0
20241007,104900,8264720,2270,2270,2270,2270,0
20241007,104800,8264720,2270,2270,2270,2270,0
20241007,104700,8264720,2270,2270,2270,2270,0
20241007,104600,8264720,2270,2270,2270,2270,0
20241007,104500,8264720,2270,2270,2270,2270,0
20241007,104400,8264720,2270,2270,2270,2270,0
20241007,104300,8264720,2270,2270,2270,2270,0
20241007,104200,8264720,2270,2270,2270,2270,51
20241007,104100,8148950,2270,2270,2270,2270,0
20241007,104000,8148950,2270,2270,2270,2270,0
20241007,103900,8148950,2270,2265,2270,2265,296
20241007,103800,7478495,2270,2270,2270,2270,0
20241007,103700,7478495,2270,2270,2270,2270,100
20241007,103600,7251495,2270,2270,2270,2270,0
20241007,103500,7251495,2270,2270,2270,2270,0
20241007,103400,7251495,2270,2270,2270,2270,0
20241007,103300,7251495,2270,2270,2270,2270,0
20241007,103200,7251495,2270,2270,2270,2270,0
20241007,103100,7251495,2270,2270,2270,2270,0
20241007,103000,7251495,2270,2270,2270,2270,0
20241007,102900,7251495,2270,2270,2270,2270,1
20241007,102800,7249225,2270,2270,2270,2270,0
20241007,102700,7249225,2270,2270,2270,2270,0
20241007,102600,7249225,2270,2270,2270,2270,0
20241007,102500,7249225,2270,2270,2270,2270,0
20241007,102400,7249225,2270,2270,2270,2270,6
20241007,102300,7235605,2270,2270,2270,2270,5
20241007,102200,7224255,2265,2265,2265,2265,0
20241007,102100,7224255,2265,2270,2270,2265,57
20241007,102000,7095100,2270,2265,2270,2265,306
20241007,101900,6400980,2265,2265,2265,2265,0
20241007,101800,6400980,2265,2265,2265,2265,0
20241007,101700,6400980,2265,2265,2265,2265,0
20241007,101600,6400980,2265,2265,2265,2265,1
20241007,101500,6398715,2270,2270,2270,2270,324
20241007,101400,5663235,2270,2270,2270,2270,0
20241007,101300,5663235,2270,2270,2270,2270,0
20241007,101200,5663235,2270,2270,2270,2270,0
20241007,101100,5663235,2270,2270,2270,2270,0
20241007,101000,5663235,2270,2270,2270,2270,0
20241007,100900,5663235,2270,2270,2270,2270,0
20241007,100800,5663235,2270,2270,2270,2270,2
20241007,100700,5658695,2270,2270,2270,2270,0
20241007,100600,5658695,2270,2270,2270,2270,1
20241007,100500,5656425,2270,2270,2270,2270,0
20241007,100400,5656425,2270,2270,2270,2270,10
20241007,100300,5633725,2265,2270,2270,2265,410
20241007,100200,4705025,2265,2265,2265,2265,0
20241007,100100,4705025,2265,2265,2265,2265,0
20241007,100000,4705025,2265,2265,2265,2265,0
20241007,095900,4705025,2265,2270,2270,2265,205
20241007,095800,4240675,2270,2270,2270,2270,0
20241007,095700,4240675,2270,2270,2270,2270,0
20241007,095600,4240675,2270,2270,2270,2270,0
20241007,095500,4240675,2270,2270,2270,2270,5
20241007,095400,4229325,2275,2265,2275,2265,65
20241007,095300,4082040,2260,2260,2260,2260,0
20241007,095200,4082040,2260,2260,2260,2260,118
20241007,095100,3815360,2260,2260,2260,2260,0
20241007,095000,3815360,2260,2260,2260,2260,0
20241007,094900,3815360,2260,2260,2260,2260,0
20241007,094800,3815360,2260,2260,2260,2260,0
20241007,094700,3815360,2260,2260,2260,2260,0
20241007,094600,3815360,2260,2260,2260,2260,0
20241007,094500,3815360,2260,2260,2260,2260,0
20241007,094400,3815360,2260,2260,2260,2260,0
20241007,094300,3815360,2260,2260,2260,2260,0
20241007,094200,3815360,2260,2260,2260,2260,100
20241007,094100,3589360,2260,2260,2260,2260,0
20241007,094000,3589360,2260,2260,2260,2260,1
20241007,093900,3587100,2260,2260,2260,2260,1004
20241007,093800,1318060,2260,2260,2260,2260,3
20241007,093700,1311280,2260,2260,2260,2260,0
20241007,093600,1311280,2260,2260,2260,2260,0
20241007,093500,1311280,2260,2260,2260,2260,0
20241007,093400,1311280,2260,2260,2260,2260,0
20241007,093300,1311280,2260,2260,2260,2260,0
20241007,093200,1311280,2260,2260,2260,2260,0
20241007,093100,1311280,2260,2260,2260,2260,0
20241007,093000,1311280,2260,2260,2260,2260,35
20241007,092900,1232180,2260,2260,2260,2260,0
20241007,092800,1232180,2260,2260,2260,2260,0
20241007,092700,1232180,2260,2260,2260,2260,0
20241007,092600,1232180,2260,2260,2260,2260,0
20241007,092500,1232180,2260,2260,2260,2260,0
20241007,092400,1232180,2260,2260,2260,2260,0
20241007,092300,1232180,2260,2260,2260,2260,0
20241007,092200,1232180,2260,2260,2260,2260,0
20241007,092100,1232180,2260,2260,2260,2260,0
20241007,092000,1232180,2260,2260,2260,2260,0
20241007,091900,1232180,2260,2260,2260,2260,0
20241007,091800,1232180,2260,2260,2260,2260,0
20241007,091700,1232180,2260,2260,2260,2260,0
20241007,091600,1232180,2260,2260,2260,2260,1
20241007,091500,1229920,2260,2260,2260,2260,1
20241007,091400,1227660,2250,2250,2250,2250,0
20241007,091300,1227660,2250,2250,2250,2250,0
20241007,091200,1227660,2250,2250,2250,2250,25
20241007,091100,1171410,2250,2250,2250,2250,0
20241007,091000,1171410,2250,2250,2250,2250,0
20241007,090900,1171410,2250,2250,2250,2250,0
20241007,090800,1171410,2250,2250,2250,2250,1
20241007,090700,1169160,2250,2250,2250,2250,0
20241007,090600,1169160,2250,2250,2250,2250,0
20241007,090500,1169160,2250,2250,2250,2250,10
20241007,090400,1146660,2250,2250,2250,2250,2
20241007,090300,1142160,2250,2250,2250,2250,100
20241007,090200,917160,2250,2250,2250,2250,160
20241007,090100,557160,2250,2250,2250,2250,0
20241007,090000,557160,2250,2270,2270,2250,246