KissMeData/071850/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195900,38386635,2295,2295,2295,2295,1106
20241007,195800,38386635,2295,2295,2295,2295,0
20241007,195700,38386635,2295,2295,2295,2295,0
20241007,195600,38386635,2295,2295,2295,2295,0
20241007,195500,38386635,2295,2295,2295,2295,0
20241007,195400,38386635,2295,2295,2295,2295,0
20241007,195300,38386635,2295,2295,2295,2295,0
20241007,195200,38386635,2295,2295,2295,2295,0
20241007,195100,38386635,2295,2295,2295,2295,0
20241007,195000,38386635,2295,2295,2295,2295,0
20241007,194900,38386635,2295,2295,2295,2295,0
20241007,194800,38386635,2295,2295,2295,2295,0
20241007,194700,38386635,2295,2295,2295,2295,0
20241007,194600,38386635,2295,2295,2295,2295,0
20241007,194500,38386635,2295,2295,2295,2295,0
20241007,194400,38386635,2295,2295,2295,2295,0
20241007,194300,38386635,2295,2295,2295,2295,0
20241007,194200,38386635,2295,2295,2295,2295,0
20241007,194100,38386635,2295,2295,2295,2295,0
20241007,194000,38386635,2295,2295,2295,2295,0
20241007,193900,38386635,2295,2295,2295,2295,0
20241007,193800,38386635,2295,2295,2295,2295,0
20241007,193700,38386635,2295,2295,2295,2295,0
20241007,193600,38386635,2295,2295,2295,2295,0
20241007,193500,38386635,2295,2295,2295,2295,0
20241007,193400,38386635,2295,2295,2295,2295,0
20241007,193300,38386635,2295,2295,2295,2295,0
20241007,193200,38386635,2295,2295,2295,2295,0
20241007,193100,38386635,2295,2295,2295,2295,0
20241007,193000,38386635,2295,2295,2295,2295,0
20241007,192900,38386635,2295,2295,2295,2295,1106
20241007,192800,38386635,2295,2295,2295,2295,0
20241007,192700,38386635,2295,2295,2295,2295,0
20241007,192600,38386635,2295,2295,2295,2295,0
20241007,192500,38386635,2295,2295,2295,2295,0
20241007,192400,38386635,2295,2295,2295,2295,0
20241007,192300,38386635,2295,2295,2295,2295,0
20241007,192200,38386635,2295,2295,2295,2295,0
20241007,192100,38386635,2295,2295,2295,2295,0
20241007,192000,38386635,2295,2295,2295,2295,0
20241007,191900,38386635,2295,2295,2295,2295,0
20241007,191800,38386635,2295,2295,2295,2295,0
20241007,191700,38386635,2295,2295,2295,2295,0
20241007,191600,38386635,2295,2295,2295,2295,0
20241007,191500,38386635,2295,2295,2295,2295,0
20241007,191400,38386635,2295,2295,2295,2295,0
20241007,191300,38386635,2295,2295,2295,2295,0
20241007,191200,38386635,2295,2295,2295,2295,0
20241007,191100,38386635,2295,2295,2295,2295,0
20241007,191000,38386635,2295,2295,2295,2295,0
20241007,190900,38386635,2295,2295,2295,2295,0
20241007,190800,38386635,2295,2295,2295,2295,0
20241007,190700,38386635,2295,2295,2295,2295,0
20241007,190600,38386635,2295,2295,2295,2295,0
20241007,190500,38386635,2295,2295,2295,2295,0
20241007,190400,38386635,2295,2295,2295,2295,0
20241007,190300,38386635,2295,2295,2295,2295,0
20241007,190200,38386635,2295,2295,2295,2295,0
20241007,190100,38386635,2295,2295,2295,2295,0
20241007,190000,38386635,2295,2295,2295,2295,0
20241007,185900,38386635,2295,2295,2295,2295,1106
20241007,185800,38386635,2295,2295,2295,2295,0
20241007,185700,38386635,2295,2295,2295,2295,0
20241007,185600,38386635,2295,2295,2295,2295,0
20241007,185500,38386635,2295,2295,2295,2295,0
20241007,185400,38386635,2295,2295,2295,2295,0
20241007,185300,38386635,2295,2295,2295,2295,0
20241007,185200,38386635,2295,2295,2295,2295,0
20241007,185100,38386635,2295,2295,2295,2295,0
20241007,185000,38386635,2295,2295,2295,2295,0
20241007,184900,38386635,2295,2295,2295,2295,0
20241007,184800,38386635,2295,2295,2295,2295,0
20241007,184700,38386635,2295,2295,2295,2295,0
20241007,184600,38386635,2295,2295,2295,2295,0
20241007,184500,38386635,2295,2295,2295,2295,0
20241007,184400,38386635,2295,2295,2295,2295,0
20241007,184300,38386635,2295,2295,2295,2295,0
20241007,184200,38386635,2295,2295,2295,2295,0
20241007,184100,38386635,2295,2295,2295,2295,0
20241007,184000,38386635,2295,2295,2295,2295,0
20241007,183900,38386635,2295,2295,2295,2295,0
20241007,183800,38386635,2295,2295,2295,2295,0
20241007,183700,38386635,2295,2295,2295,2295,0
20241007,183600,38386635,2295,2295,2295,2295,0
20241007,183500,38386635,2295,2295,2295,2295,0
20241007,183400,38386635,2295,2295,2295,2295,0
20241007,183300,38386635,2295,2295,2295,2295,0
20241007,183200,38386635,2295,2295,2295,2295,0
20241007,183100,38386635,2295,2295,2295,2295,0
20241007,183000,38386635,2295,2295,2295,2295,0
20241007,182900,38386635,2295,2295,2295,2295,1106
20241007,182800,38386635,2295,2295,2295,2295,0
20241007,182700,38386635,2295,2295,2295,2295,0
20241007,182600,38386635,2295,2295,2295,2295,0
20241007,182500,38386635,2295,2295,2295,2295,0
20241007,182400,38386635,2295,2295,2295,2295,0
20241007,182300,38386635,2295,2295,2295,2295,0
20241007,182200,38386635,2295,2295,2295,2295,0
20241007,182100,38386635,2295,2295,2295,2295,0
20241007,182000,38386635,2295,2295,2295,2295,0
20241007,181900,38386635,2295,2295,2295,2295,0
20241007,181800,38386635,2295,2295,2295,2295,0
20241007,181700,38386635,2295,2295,2295,2295,0
20241007,181600,38386635,2295,2295,2295,2295,0
20241007,181500,38386635,2295,2295,2295,2295,0
20241007,181400,38386635,2295,2295,2295,2295,0
20241007,181300,38386635,2295,2295,2295,2295,0
20241007,181200,38386635,2295,2295,2295,2295,0
20241007,181100,38386635,2295,2295,2295,2295,0
20241007,181000,38386635,2295,2295,2295,2295,0
20241007,180900,38386635,2295,2295,2295,2295,0
20241007,180800,38386635,2295,2295,2295,2295,0
20241007,180700,38386635,2295,2295,2295,2295,0
20241007,180600,38386635,2295,2295,2295,2295,0
20241007,180500,38386635,2295,2295,2295,2295,0
20241007,180400,38386635,2295,2295,2295,2295,0
20241007,180300,38386635,2295,2295,2295,2295,0
20241007,180200,38386635,2295,2295,2295,2295,0
20241007,180100,38386635,2295,2295,2295,2295,0
20241007,180000,38386635,2295,2295,2295,2295,0
20241007,175900,38386635,2295,2295,2295,2295,1106
20241007,175800,38386635,2295,2295,2295,2295,0
20241007,175700,38386635,2295,2295,2295,2295,0
20241007,175600,38386635,2295,2295,2295,2295,0
20241007,175500,38386635,2295,2295,2295,2295,0
20241007,175400,38386635,2295,2295,2295,2295,0
20241007,175300,38386635,2295,2295,2295,2295,0
20241007,175200,38386635,2295,2295,2295,2295,0
20241007,175100,38386635,2295,2295,2295,2295,0
20241007,175000,38386635,2295,2295,2295,2295,0
20241007,174900,38386635,2295,2295,2295,2295,0
20241007,174800,38386635,2295,2295,2295,2295,0
20241007,174700,38386635,2295,2295,2295,2295,0
20241007,174600,38386635,2295,2295,2295,2295,0
20241007,174500,38386635,2295,2295,2295,2295,0
20241007,174400,38386635,2295,2295,2295,2295,0
20241007,174300,38386635,2295,2295,2295,2295,0
20241007,174200,38386635,2295,2295,2295,2295,0
20241007,174100,38386635,2295,2295,2295,2295,0
20241007,174000,38386635,2295,2295,2295,2295,0
20241007,173900,38386635,2295,2295,2295,2295,0
20241007,173800,38386635,2295,2295,2295,2295,0
20241007,173700,38386635,2295,2295,2295,2295,0
20241007,173600,38386635,2295,2295,2295,2295,0
20241007,173500,38386635,2295,2295,2295,2295,0
20241007,173400,38386635,2295,2295,2295,2295,0
20241007,173300,38386635,2295,2295,2295,2295,0
20241007,173200,38386635,2295,2295,2295,2295,0
20241007,173100,38386635,2295,2295,2295,2295,0
20241007,173000,38386635,2295,2295,2295,2295,0
20241007,172900,38386635,2295,2295,2295,2295,1106
20241007,172800,38386635,2295,2295,2295,2295,0
20241007,172700,38386635,2295,2295,2295,2295,0
20241007,172600,38386635,2295,2295,2295,2295,0
20241007,172500,38386635,2295,2295,2295,2295,0
20241007,172400,38386635,2295,2295,2295,2295,0
20241007,172300,38386635,2295,2295,2295,2295,0
20241007,172200,38386635,2295,2295,2295,2295,0
20241007,172100,38386635,2295,2295,2295,2295,0
20241007,172000,38386635,2295,2295,2295,2295,0
20241007,171900,38386635,2295,2295,2295,2295,0
20241007,171800,38386635,2295,2295,2295,2295,0
20241007,171700,38386635,2295,2295,2295,2295,0
20241007,171600,38386635,2295,2295,2295,2295,0
20241007,171500,38386635,2295,2295,2295,2295,0
20241007,171400,38386635,2295,2295,2295,2295,0
20241007,171300,38386635,2295,2295,2295,2295,0
20241007,171200,38386635,2295,2295,2295,2295,0
20241007,171100,38386635,2295,2295,2295,2295,0
20241007,171000,38386635,2295,2295,2295,2295,0
20241007,170900,38386635,2295,2295,2295,2295,0
20241007,170800,38386635,2295,2295,2295,2295,0
20241007,170700,38386635,2295,2295,2295,2295,0
20241007,170600,38386635,2295,2295,2295,2295,0
20241007,170500,38386635,2295,2295,2295,2295,0
20241007,170400,38386635,2295,2295,2295,2295,0
20241007,170300,38386635,2295,2295,2295,2295,0
20241007,170200,38386635,2295,2295,2295,2295,0
20241007,170100,38386635,2295,2295,2295,2295,0
20241007,170000,38386635,2295,2295,2295,2295,0
20241007,165900,38386635,2295,2295,2295,2295,1106
20241007,165800,38386635,2295,2295,2295,2295,0
20241007,165700,38386635,2295,2295,2295,2295,0
20241007,165600,38386635,2295,2295,2295,2295,0
20241007,165500,38386635,2295,2295,2295,2295,0
20241007,165400,38386635,2295,2295,2295,2295,0
20241007,165300,38386635,2295,2295,2295,2295,0
20241007,165200,38386635,2295,2295,2295,2295,0
20241007,165100,38386635,2295,2295,2295,2295,0
20241007,165000,38386635,2295,2295,2295,2295,0
20241007,164900,38386635,2295,2295,2295,2295,0
20241007,164800,38386635,2295,2295,2295,2295,0
20241007,164700,38386635,2295,2295,2295,2295,0
20241007,164600,38386635,2295,2295,2295,2295,0
20241007,164500,38386635,2295,2295,2295,2295,0
20241007,164400,38386635,2295,2295,2295,2295,0
20241007,164300,38386635,2295,2295,2295,2295,0
20241007,164200,38386635,2295,2295,2295,2295,0
20241007,164100,38386635,2295,2295,2295,2295,0
20241007,164000,38386635,2295,2295,2295,2295,0
20241007,163900,38386635,2295,2295,2295,2295,0
20241007,163800,38386635,2295,2295,2295,2295,0
20241007,163700,38386635,2295,2295,2295,2295,0
20241007,163600,38386635,2295,2295,2295,2295,0
20241007,163500,38386635,2295,2295,2295,2295,0
20241007,163400,38386635,2295,2295,2295,2295,0
20241007,163300,38386635,2295,2295,2295,2295,0
20241007,163200,38386635,2295,2295,2295,2295,0
20241007,163100,38386635,2295,2295,2295,2295,0
20241007,163000,38386635,2295,2295,2295,2295,0
20241007,162900,38386635,2295,2295,2295,2295,1106
20241007,162800,38386635,2295,2295,2295,2295,0
20241007,162700,38386635,2295,2295,2295,2295,0
20241007,162600,38386635,2295,2295,2295,2295,0
20241007,162500,38386635,2295,2295,2295,2295,0
20241007,162400,38386635,2295,2295,2295,2295,0
20241007,162300,38386635,2295,2295,2295,2295,0
20241007,162200,38386635,2295,2295,2295,2295,0
20241007,162100,38386635,2295,2295,2295,2295,0
20241007,162000,38386635,2295,2295,2295,2295,0
20241007,161900,38386635,2295,2295,2295,2295,0
20241007,161800,38386635,2295,2295,2295,2295,0
20241007,161700,38386635,2295,2295,2295,2295,0
20241007,161600,38386635,2295,2295,2295,2295,0
20241007,161500,38386635,2295,2295,2295,2295,0
20241007,161400,38386635,2295,2295,2295,2295,0
20241007,161300,38386635,2295,2295,2295,2295,0
20241007,161200,38386635,2295,2295,2295,2295,0
20241007,161100,38386635,2295,2295,2295,2295,0
20241007,161000,38386635,2295,2295,2295,2295,0
20241007,160900,38386635,2295,2295,2295,2295,0
20241007,160800,38386635,2295,2295,2295,2295,0
20241007,160700,38386635,2295,2295,2295,2295,0
20241007,160600,38386635,2295,2295,2295,2295,0
20241007,160500,38386635,2295,2295,2295,2295,0
20241007,160400,38386635,2295,2295,2295,2295,0
20241007,160300,38386635,2295,2295,2295,2295,0
20241007,160200,38386635,2295,2295,2295,2295,0
20241007,160100,38386635,2295,2295,2295,2295,0
20241007,160000,38386635,2295,2295,2295,2295,0
20241007,155900,38386635,2295,2295,2295,2295,1106
20241007,155800,38386635,2295,2295,2295,2295,0
20241007,155700,38386635,2295,2295,2295,2295,0
20241007,155600,38386635,2295,2295,2295,2295,0
20241007,155500,38386635,2295,2295,2295,2295,0
20241007,155400,38386635,2295,2295,2295,2295,0
20241007,155300,38386635,2295,2295,2295,2295,0
20241007,155200,38386635,2295,2295,2295,2295,0
20241007,155100,38386635,2295,2295,2295,2295,0
20241007,155000,38386635,2295,2295,2295,2295,0
20241007,154900,38386635,2295,2295,2295,2295,0
20241007,154800,38386635,2295,2295,2295,2295,0
20241007,154700,38386635,2295,2295,2295,2295,0
20241007,154600,38386635,2295,2295,2295,2295,0
20241007,154500,38386635,2295,2295,2295,2295,0
20241007,154400,38386635,2295,2295,2295,2295,0
20241007,154300,38386635,2295,2295,2295,2295,0
20241007,154200,38386635,2295,2295,2295,2295,0
20241007,154100,38386635,2295,2295,2295,2295,0
20241007,154000,38386635,2295,2295,2295,2295,0
20241007,153900,38386635,2295,2295,2295,2295,0
20241007,153800,38386635,2295,2295,2295,2295,0
20241007,153700,38386635,2295,2295,2295,2295,0
20241007,153600,38386635,2295,2295,2295,2295,0
20241007,153500,38386635,2295,2295,2295,2295,0
20241007,153400,38386635,2295,2295,2295,2295,0
20241007,153300,38386635,2295,2295,2295,2295,0
20241007,153200,38386635,2295,2295,2295,2295,0
20241007,153100,38386635,2295,2295,2295,2295,0
20241007,153000,38386635,2295,2295,2295,2295,1106
20241007,152900,35848365,2330,2330,2330,2330,0
20241007,152800,35848365,2330,2330,2330,2330,0
20241007,152700,35848365,2330,2330,2330,2330,0
20241007,152600,35848365,2330,2330,2330,2330,0
20241007,152500,35848365,2330,2330,2330,2330,0
20241007,152400,35848365,2330,2330,2330,2330,0
20241007,152300,35848365,2330,2330,2330,2330,0
20241007,152200,35848365,2330,2330,2330,2330,0
20241007,152100,35848365,2330,2330,2330,2330,0
20241007,152000,35848365,2330,2330,2330,2330,0
20241007,151900,35848365,2330,2330,2330,2330,0
20241007,151800,35848365,2330,2330,2330,2330,0
20241007,151700,35848365,2330,2330,2330,2330,0
20241007,151600,35848365,2330,2330,2330,2330,0
20241007,151500,35848365,2330,2330,2330,2330,0
20241007,151400,35848365,2330,2330,2330,2330,0
20241007,151300,35848365,2330,2330,2330,2330,0
20241007,151200,35848365,2330,2330,2330,2330,0
20241007,151100,35848365,2330,2330,2330,2330,0
20241007,151000,35848365,2330,2330,2330,2330,0
20241007,150900,35848365,2330,2330,2330,2330,0
20241007,150800,35848365,2330,2330,2330,2330,0
20241007,150700,35848365,2330,2330,2330,2330,0
20241007,150600,35848365,2330,2330,2330,2330,54
20241007,150500,35722545,2330,2330,2330,2330,0
20241007,150400,35722545,2330,2330,2330,2330,0
20241007,150300,35722545,2330,2330,2330,2330,200
20241007,150200,35256545,2330,2330,2330,2330,300
20241007,150100,34557545,2335,2335,2335,2335,0
20241007,150000,34557545,2335,2335,2335,2335,0
20241007,145900,34557545,2335,2335,2335,2335,3
20241007,145800,34550540,2335,2335,2335,2335,0
20241007,145700,34550540,2335,2335,2335,2335,0
20241007,145600,34550540,2335,2335,2335,2335,0
20241007,145500,34550540,2335,2335,2335,2335,0
20241007,145400,34550540,2335,2335,2335,2335,0
20241007,145300,34550540,2335,2335,2335,2335,0
20241007,145200,34550540,2335,2335,2335,2335,0
20241007,145100,34550540,2335,2335,2335,2335,0
20241007,145000,34550540,2335,2335,2335,2335,0
20241007,144900,34550540,2335,2335,2335,2335,50
20241007,144800,34433790,2335,2335,2335,2335,0
20241007,144700,34433790,2335,2335,2335,2335,0
20241007,144600,34433790,2335,2335,2335,2335,0
20241007,144500,34433790,2335,2335,2335,2335,0
20241007,144400,34433790,2335,2335,2335,2335,0
20241007,144300,34433790,2335,2335,2335,2335,0
20241007,144200,34433790,2335,2335,2335,2335,0
20241007,144100,34433790,2335,2335,2335,2335,0
20241007,144000,34433790,2335,2335,2335,2335,0
20241007,143900,34433790,2335,2335,2335,2335,0
20241007,143800,34433790,2335,2335,2335,2335,0
20241007,143700,34433790,2335,2335,2335,2335,0
20241007,143600,34433790,2335,2335,2335,2335,0
20241007,143500,34433790,2335,2335,2335,2335,0
20241007,143400,34433790,2335,2335,2335,2335,100
20241007,143300,34200290,2335,2335,2335,2335,0
20241007,143200,34200290,2335,2335,2335,2335,0
20241007,143100,34200290,2335,2335,2335,2335,0
20241007,143000,34200290,2335,2335,2335,2335,0
20241007,142900,34200290,2335,2335,2335,2335,0
20241007,142800,34200290,2335,2335,2335,2335,0
20241007,142700,34200290,2335,2335,2335,2335,0
20241007,142600,34200290,2335,2335,2335,2335,0
20241007,142500,34200290,2335,2335,2335,2335,0
20241007,142400,34200290,2335,2335,2335,2335,91
20241007,142300,33987805,2345,2345,2345,2345,0
20241007,142200,33987805,2345,2345,2345,2345,0
20241007,142100,33987805,2345,2345,2345,2345,0
20241007,142000,33987805,2345,2345,2345,2345,0
20241007,141900,33987805,2345,2345,2345,2345,0
20241007,141800,33987805,2345,2345,2345,2345,0
20241007,141700,33987805,2345,2345,2345,2345,0
20241007,141600,33987805,2345,2345,2345,2345,0
20241007,141500,33987805,2345,2345,2345,2345,0
20241007,141400,33987805,2345,2345,2345,2345,0
20241007,141300,33987805,2345,2345,2345,2345,0
20241007,141200,33987805,2345,2345,2345,2345,1
20241007,141100,33985460,2345,2345,2345,2345,0
20241007,141000,33985460,2345,2345,2345,2345,0
20241007,140900,33985460,2345,2345,2345,2345,991
20241007,140800,31661565,2340,2340,2340,2340,9
20241007,140700,31640505,2340,2340,2340,2340,0
20241007,140600,31640505,2340,2340,2340,2340,0
20241007,140500,31640505,2340,2340,2340,2340,0
20241007,140400,31640505,2340,2340,2340,2340,0
20241007,140300,31640505,2340,2340,2340,2340,0
20241007,140200,31640505,2340,2340,2340,2340,0
20241007,140100,31640505,2340,2340,2340,2340,0
20241007,140000,31640505,2340,2340,2340,2340,0
20241007,135900,31640505,2340,2340,2340,2340,0
20241007,135800,31640505,2340,2340,2340,2340,0
20241007,135700,31640505,2340,2340,2340,2340,0
20241007,135600,31640505,2340,2340,2340,2340,0
20241007,135500,31640505,2340,2340,2340,2340,0
20241007,135400,31640505,2340,2340,2340,2340,3
20241007,135300,31633485,2340,2340,2340,2340,54
20241007,135200,31507125,2340,2340,2340,2340,0
20241007,135100,31507125,2340,2340,2340,2340,0
20241007,135000,31507125,2340,2340,2340,2340,0
20241007,134900,31507125,2340,2340,2340,2340,0
20241007,134800,31507125,2340,2340,2340,2340,0
20241007,134700,31507125,2340,2340,2340,2340,0
20241007,134600,31507125,2340,2340,2340,2340,50
20241007,134500,31390125,2335,2335,2335,2335,0
20241007,134400,31390125,2335,2335,2335,2335,0
20241007,134300,31390125,2335,2335,2335,2335,0
20241007,134200,31390125,2335,2335,2335,2335,0
20241007,134100,31390125,2335,2335,2335,2335,0
20241007,134000,31390125,2335,2335,2335,2335,0
20241007,133900,31390125,2335,2335,2335,2335,0
20241007,133800,31390125,2335,2335,2335,2335,0
20241007,133700,31390125,2335,2335,2335,2335,0
20241007,133600,31390125,2335,2335,2335,2335,0
20241007,133500,31390125,2335,2335,2335,2335,0
20241007,133400,31390125,2335,2335,2335,2335,0
20241007,133300,31390125,2335,2335,2335,2335,0
20241007,133200,31390125,2335,2335,2335,2335,0
20241007,133100,31390125,2335,2335,2335,2335,0
20241007,133000,31390125,2335,2335,2335,2335,0
20241007,132900,31390125,2335,2335,2335,2335,0
20241007,132800,31390125,2335,2335,2335,2335,0
20241007,132700,31390125,2335,2335,2335,2335,0
20241007,132600,31390125,2335,2335,2335,2335,0
20241007,132500,31390125,2335,2335,2335,2335,0
20241007,132400,31390125,2335,2335,2335,2335,0
20241007,132300,31390125,2335,2335,2335,2335,0
20241007,132200,31390125,2335,2335,2335,2335,0
20241007,132100,31390125,2335,2335,2335,2335,0
20241007,132000,31390125,2335,2335,2335,2335,0
20241007,131900,31390125,2335,2335,2335,2335,0
20241007,131800,31390125,2335,2335,2335,2335,0
20241007,131700,31390125,2335,2335,2335,2335,0
20241007,131600,31390125,2335,2335,2335,2335,0
20241007,131500,31390125,2335,2335,2335,2335,99
20241007,131400,31158960,2360,2360,2360,2360,0
20241007,131300,31158960,2360,2360,2360,2360,0
20241007,131200,31158960,2360,2360,2360,2360,0
20241007,131100,31158960,2360,2360,2360,2360,0
20241007,131000,31158960,2360,2360,2360,2360,0
20241007,130900,31158960,2360,2360,2360,2360,0
20241007,130800,31158960,2360,2360,2360,2360,0
20241007,130700,31158960,2360,2350,2360,2350,500
20241007,130600,29981450,2355,2345,2355,2345,304
20241007,130500,29267055,2345,2345,2345,2345,0
20241007,130400,29267055,2345,2345,2345,2345,0
20241007,130300,29267055,2345,2345,2345,2345,0
20241007,130200,29267055,2345,2345,2345,2345,0
20241007,130100,29267055,2345,2345,2345,2345,0
20241007,130000,29267055,2345,2345,2345,2345,500
20241007,125900,28094555,2345,2345,2345,2345,0
20241007,125800,28094555,2345,2345,2345,2345,0
20241007,125700,28094555,2345,2345,2345,2345,0
20241007,125600,28094555,2345,2345,2345,2345,0
20241007,125500,28094555,2345,2345,2345,2345,0
20241007,125400,28094555,2345,2345,2345,2345,0
20241007,125300,28094555,2345,2345,2345,2345,0
20241007,125200,28094555,2345,2345,2345,2345,0
20241007,125100,28094555,2345,2345,2345,2345,0
20241007,125000,28094555,2345,2345,2345,2345,0
20241007,124900,28094555,2345,2345,2345,2345,0
20241007,124800,28094555,2345,2345,2345,2345,0
20241007,124700,28094555,2345,2345,2345,2345,0
20241007,124600,28094555,2345,2345,2345,2345,0
20241007,124500,28094555,2345,2345,2345,2345,0
20241007,124400,28094555,2345,2345,2345,2345,0
20241007,124300,28094555,2345,2345,2345,2345,0
20241007,124200,28094555,2345,2345,2345,2345,3
20241007,124100,28087520,2345,2345,2345,2345,0
20241007,124000,28087520,2345,2345,2345,2345,0
20241007,123900,28087520,2345,2345,2345,2345,0
20241007,123800,28087520,2345,2345,2345,2345,0
20241007,123700,28087520,2345,2345,2345,2345,0
20241007,123600,28087520,2345,2345,2345,2345,0
20241007,123500,28087520,2345,2345,2345,2345,66
20241007,123400,27932750,2345,2345,2345,2345,0
20241007,123300,27932750,2345,2345,2345,2345,0
20241007,123200,27932750,2345,2345,2345,2345,0
20241007,123100,27932750,2345,2345,2345,2345,0
20241007,123000,27932750,2345,2345,2345,2345,0
20241007,122900,27932750,2345,2345,2345,2345,42
20241007,122800,27834260,2345,2345,2345,2345,0
20241007,122700,27834260,2345,2345,2345,2345,0
20241007,122600,27834260,2345,2345,2345,2345,0
20241007,122500,27834260,2345,2345,2345,2345,0
20241007,122400,27834260,2345,2345,2345,2345,0
20241007,122300,27834260,2345,2345,2345,2345,4
20241007,122200,27824880,2340,2340,2340,2340,2
20241007,122100,27820200,2330,2330,2330,2330,0
20241007,122000,27820200,2330,2340,2340,2330,21
20241007,121900,27771260,2345,2345,2345,2345,0
20241007,121800,27771260,2345,2345,2345,2345,0
20241007,121700,27771260,2345,2345,2345,2345,0
20241007,121600,27771260,2345,2345,2345,2345,197
20241007,121500,27309295,2345,2345,2345,2345,0
20241007,121400,27309295,2345,2345,2345,2345,0
20241007,121300,27309295,2345,2345,2345,2345,0
20241007,121200,27309295,2345,2345,2345,2345,0
20241007,121100,27309295,2345,2350,2350,2345,403
20241007,121000,26362320,2355,2355,2355,2355,0
20241007,120900,26362320,2355,2355,2355,2355,0
20241007,120800,26362320,2355,2355,2355,2355,0
20241007,120700,26362320,2355,2355,2355,2355,0
20241007,120600,26362320,2355,2355,2355,2355,0
20241007,120500,26362320,2355,2355,2355,2355,0
20241007,120400,26362320,2355,2355,2355,2355,0
20241007,120300,26362320,2355,2355,2355,2355,500
20241007,120200,25184820,2360,2360,2360,2360,0
20241007,120100,25184820,2360,2360,2360,2360,0
20241007,120000,25184820,2360,2360,2360,2360,0
20241007,115900,25184820,2360,2360,2360,2360,0
20241007,115800,25184820,2360,2360,2360,2360,0
20241007,115700,25184820,2360,2360,2360,2360,0
20241007,115600,25184820,2360,2360,2360,2360,0
20241007,115500,25184820,2360,2360,2360,2360,0
20241007,115400,25184820,2360,2360,2360,2360,0
20241007,115300,25184820,2360,2360,2360,2360,0
20241007,115200,25184820,2360,2360,2360,2360,0
20241007,115100,25184820,2360,2360,2360,2360,15
20241007,115000,25149420,2350,2350,2350,2350,0
20241007,114900,25149420,2350,2350,2350,2350,0
20241007,114800,25149420,2350,2350,2350,2350,0
20241007,114700,25149420,2350,2350,2350,2350,112
20241007,114600,24886220,2350,2350,2350,2350,20
20241007,114500,24839220,2350,2350,2350,2350,0
20241007,114400,24839220,2350,2350,2350,2350,0
20241007,114300,24839220,2350,2350,2350,2350,0
20241007,114200,24839220,2350,2350,2350,2350,0
20241007,114100,24839220,2350,2350,2350,2350,0
20241007,114000,24839220,2350,2350,2350,2350,0
20241007,113900,24839220,2350,2350,2350,2350,0
20241007,113800,24839220,2350,2350,2350,2350,0
20241007,113700,24839220,2350,2350,2350,2350,0
20241007,113600,24839220,2350,2350,2350,2350,0
20241007,113500,24839220,2350,2350,2350,2350,420
20241007,113400,23852220,2345,2345,2345,2345,500
20241007,113300,22679720,2345,2345,2345,2345,500
20241007,113200,21507220,2345,2345,2345,2345,0
20241007,113100,21507220,2345,2345,2345,2345,0
20241007,113000,21507220,2345,2345,2345,2345,0
20241007,112900,21507220,2345,2345,2345,2345,0
20241007,112800,21507220,2345,2345,2345,2345,0
20241007,112700,21507220,2345,2345,2345,2345,0
20241007,112600,21507220,2345,2345,2345,2345,0
20241007,112500,21507220,2345,2345,2345,2345,0
20241007,112400,21507220,2345,2345,2345,2345,0
20241007,112300,21507220,2345,2345,2345,2345,0
20241007,112200,21507220,2345,2345,2345,2345,0
20241007,112100,21507220,2345,2345,2345,2345,600
20241007,112000,20100220,2345,2345,2345,2345,255
20241007,111900,19502245,2345,2345,2345,2345,1339
20241007,111800,16362290,2345,2345,2345,2345,0
20241007,111700,16362290,2345,2345,2345,2345,0
20241007,111600,16362290,2345,2345,2345,2345,0
20241007,111500,16362290,2345,2345,2345,2345,0
20241007,111400,16362290,2345,2345,2345,2345,0
20241007,111300,16362290,2345,2345,2345,2345,0
20241007,111200,16362290,2345,2345,2345,2345,0
20241007,111100,16362290,2345,2345,2345,2345,0
20241007,111000,16362290,2345,2345,2345,2345,0
20241007,110900,16362290,2345,2345,2345,2345,0
20241007,110800,16362290,2345,2345,2345,2345,0
20241007,110700,16362290,2345,2345,2345,2345,0
20241007,110600,16362290,2345,2345,2345,2345,0
20241007,110500,16362290,2345,2345,2345,2345,0
20241007,110400,16362290,2345,2345,2345,2345,0
20241007,110300,16362290,2345,2345,2345,2345,0
20241007,110200,16362290,2345,2345,2345,2345,0
20241007,110100,16362290,2345,2345,2345,2345,0
20241007,110000,16362290,2345,2345,2345,2345,0
20241007,105900,16362290,2345,2345,2345,2345,0
20241007,105800,16362290,2345,2345,2345,2345,0
20241007,105700,16362290,2345,2345,2345,2345,0
20241007,105600,16362290,2345,2345,2345,2345,0
20241007,105500,16362290,2345,2345,2345,2345,0
20241007,105400,16362290,2345,2345,2345,2345,0
20241007,105300,16362290,2345,2345,2345,2345,0
20241007,105200,16362290,2345,2345,2345,2345,0
20241007,105100,16362290,2345,2345,2345,2345,0
20241007,105000,16362290,2345,2345,2345,2345,0
20241007,104900,16362290,2345,2345,2345,2345,0
20241007,104800,16362290,2345,2345,2345,2345,0
20241007,104700,16362290,2345,2345,2345,2345,0
20241007,104600,16362290,2345,2345,2345,2345,0
20241007,104500,16362290,2345,2345,2345,2345,0
20241007,104400,16362290,2345,2345,2345,2345,0
20241007,104300,16362290,2345,2345,2345,2345,0
20241007,104200,16362290,2345,2345,2345,2345,0
20241007,104100,16362290,2345,2345,2345,2345,0
20241007,104000,16362290,2345,2345,2345,2345,0
20241007,103900,16362290,2345,2345,2345,2345,0
20241007,103800,16362290,2345,2345,2345,2345,0
20241007,103700,16362290,2345,2345,2345,2345,0
20241007,103600,16362290,2345,2345,2345,2345,0
20241007,103500,16362290,2345,2345,2345,2345,0
20241007,103400,16362290,2345,2345,2345,2345,0
20241007,103300,16362290,2345,2345,2345,2345,0
20241007,103200,16362290,2345,2345,2345,2345,4
20241007,103100,16352910,2345,2345,2345,2345,0
20241007,103000,16352910,2345,2345,2345,2345,1000
20241007,102900,14007910,2350,2350,2350,2350,0
20241007,102800,14007910,2350,2350,2350,2350,0
20241007,102700,14007910,2350,2350,2350,2350,0
20241007,102600,14007910,2350,2350,2350,2350,0
20241007,102500,14007910,2350,2350,2350,2350,0
20241007,102400,14007910,2350,2350,2350,2350,0
20241007,102300,14007910,2350,2350,2350,2350,46
20241007,102200,13899810,2355,2355,2355,2355,0
20241007,102100,13899810,2355,2355,2355,2355,0
20241007,102000,13899810,2355,2360,2360,2355,13
20241007,101900,13869180,2360,2355,2360,2355,7
20241007,101800,13852665,2345,2350,2350,2345,280
20241007,101700,13195965,2350,2350,2350,2350,0
20241007,101600,13195965,2350,2350,2350,2350,3
20241007,101500,13188915,2355,2355,2355,2355,28
20241007,101400,13122975,2360,2360,2360,2360,9
20241007,101300,13101735,2345,2345,2345,2345,0
20241007,101200,13101735,2345,2345,2345,2345,2
20241007,101100,13097045,2345,2345,2345,2345,51
20241007,101000,12977450,2345,2345,2345,2345,137
20241007,100900,12656185,2345,2345,2345,2345,0
20241007,100800,12656185,2345,2345,2345,2345,25
20241007,100700,12597560,2345,2340,2345,2340,51
20241007,100600,12478215,2340,2340,2340,2340,0
20241007,100500,12478215,2340,2340,2340,2340,0
20241007,100400,12478215,2340,2340,2340,2340,0
20241007,100300,12478215,2340,2340,2340,2340,1
20241007,100200,12475875,2330,2330,2330,2330,100
20241007,100100,12242875,2345,2345,2345,2345,0
20241007,100000,12242875,2345,2345,2345,2345,0
20241007,095900,12242875,2345,2345,2345,2345,0
20241007,095800,12242875,2345,2345,2345,2345,1
20241007,095700,12240530,2345,2345,2345,2345,0
20241007,095600,12240530,2345,2345,2345,2345,0
20241007,095500,12240530,2345,2345,2345,2345,0
20241007,095400,12240530,2345,2345,2345,2345,0
20241007,095300,12240530,2345,2345,2345,2345,0
20241007,095200,12240530,2345,2345,2345,2345,0
20241007,095100,12240530,2345,2345,2345,2345,1
20241007,095000,12238185,2330,2330,2330,2330,0
20241007,094900,12238185,2330,2330,2330,2330,0
20241007,094800,12238185,2330,2330,2330,2330,0
20241007,094700,12238185,2330,2340,2340,2330,50
20241007,094600,12121670,2350,2350,2350,2350,0
20241007,094500,12121670,2350,2350,2350,2350,2
20241007,094400,12116970,2365,2365,2365,2365,0
20241007,094300,12116970,2365,2365,2365,2365,0
20241007,094200,12116970,2365,2365,2365,2365,0
20241007,094100,12116970,2365,2365,2365,2365,0
20241007,094000,12116970,2365,2365,2365,2365,0
20241007,093900,12116970,2365,2365,2365,2365,0
20241007,093800,12116970,2365,2355,2375,2350,1749
20241007,093700,7993415,2350,2330,2350,2330,555
20241007,093600,6699540,2315,2315,2315,2315,100
20241007,093500,6468040,2320,2320,2320,2320,0
20241007,093400,6468040,2320,2320,2320,2320,1544
20241007,093300,2885960,2320,2320,2320,2320,0
20241007,093200,2885960,2320,2320,2320,2320,0
20241007,093100,2885960,2320,2320,2320,2320,0
20241007,093000,2885960,2320,2325,2325,2320,574
20241007,092900,1553075,2320,2320,2320,2320,10
20241007,092800,1529875,2345,2345,2345,2345,0
20241007,092700,1529875,2345,2345,2345,2345,0
20241007,092600,1529875,2345,2345,2345,2345,0
20241007,092500,1529875,2345,2345,2345,2345,0
20241007,092400,1529875,2345,2345,2345,2345,0
20241007,092300,1529875,2345,2345,2345,2345,0
20241007,092200,1529875,2345,2345,2345,2345,0
20241007,092100,1529875,2345,2345,2345,2345,0
20241007,092000,1529875,2345,2345,2345,2345,25
20241007,091900,1471250,2350,2350,2350,2350,0
20241007,091800,1471250,2350,2350,2350,2350,0
20241007,091700,1471250,2350,2350,2350,2350,0
20241007,091600,1471250,2350,2350,2350,2350,0
20241007,091500,1471250,2350,2350,2350,2350,0
20241007,091400,1471250,2350,2350,2350,2350,0
20241007,091300,1471250,2350,2350,2350,2350,0
20241007,091200,1471250,2350,2350,2350,2350,4
20241007,091100,1461850,2350,2350,2350,2350,21
20241007,091000,1412500,2350,2350,2350,2350,0
20241007,090900,1412500,2350,2350,2350,2350,0
20241007,090800,1412500,2350,2350,2350,2350,0
20241007,090700,1412500,2350,2350,2350,2350,0
20241007,090600,1412500,2350,2350,2350,2350,0
20241007,090500,1412500,2350,2350,2350,2350,97
20241007,090400,1184550,2350,2350,2350,2350,3
20241007,090300,1177500,2355,2355,2355,2355,0
20241007,090200,1177500,2355,2355,2355,2355,0
20241007,090100,1177500,2355,2355,2355,2355,0
20241007,090000,1177500,2355,2355,2355,2355,500