KissMeData/088910/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201100,21379545,2035,2035,2035,2035,452
20241007,201000,21379545,2035,2035,2035,2035,0
20241007,200900,21379545,2035,2035,2035,2035,0
20241007,200800,21379545,2035,2035,2035,2035,0
20241007,200700,21379545,2035,2035,2035,2035,0
20241007,200600,21379545,2035,2035,2035,2035,0
20241007,200500,21379545,2035,2035,2035,2035,0
20241007,200400,21379545,2035,2035,2035,2035,0
20241007,200300,21379545,2035,2035,2035,2035,0
20241007,200200,21379545,2035,2035,2035,2035,0
20241007,200100,21379545,2035,2035,2035,2035,0
20241007,200000,21379545,2035,2035,2035,2035,0
20241007,195900,21379545,2035,2035,2035,2035,0
20241007,195800,21379545,2035,2035,2035,2035,0
20241007,195700,21379545,2035,2035,2035,2035,0
20241007,195600,21379545,2035,2035,2035,2035,0
20241007,195500,21379545,2035,2035,2035,2035,0
20241007,195400,21379545,2035,2035,2035,2035,0
20241007,195300,21379545,2035,2035,2035,2035,0
20241007,195200,21379545,2035,2035,2035,2035,0
20241007,195100,21379545,2035,2035,2035,2035,0
20241007,195000,21379545,2035,2035,2035,2035,0
20241007,194900,21379545,2035,2035,2035,2035,0
20241007,194800,21379545,2035,2035,2035,2035,0
20241007,194700,21379545,2035,2035,2035,2035,0
20241007,194600,21379545,2035,2035,2035,2035,0
20241007,194500,21379545,2035,2035,2035,2035,0
20241007,194400,21379545,2035,2035,2035,2035,0
20241007,194300,21379545,2035,2035,2035,2035,0
20241007,194200,21379545,2035,2035,2035,2035,0
20241007,194100,21379545,2035,2035,2035,2035,452
20241007,194000,21379545,2035,2035,2035,2035,0
20241007,193900,21379545,2035,2035,2035,2035,0
20241007,193800,21379545,2035,2035,2035,2035,0
20241007,193700,21379545,2035,2035,2035,2035,0
20241007,193600,21379545,2035,2035,2035,2035,0
20241007,193500,21379545,2035,2035,2035,2035,0
20241007,193400,21379545,2035,2035,2035,2035,0
20241007,193300,21379545,2035,2035,2035,2035,0
20241007,193200,21379545,2035,2035,2035,2035,0
20241007,193100,21379545,2035,2035,2035,2035,0
20241007,193000,21379545,2035,2035,2035,2035,0
20241007,192900,21379545,2035,2035,2035,2035,0
20241007,192800,21379545,2035,2035,2035,2035,0
20241007,192700,21379545,2035,2035,2035,2035,0
20241007,192600,21379545,2035,2035,2035,2035,0
20241007,192500,21379545,2035,2035,2035,2035,0
20241007,192400,21379545,2035,2035,2035,2035,0
20241007,192300,21379545,2035,2035,2035,2035,0
20241007,192200,21379545,2035,2035,2035,2035,0
20241007,192100,21379545,2035,2035,2035,2035,0
20241007,192000,21379545,2035,2035,2035,2035,0
20241007,191900,21379545,2035,2035,2035,2035,0
20241007,191800,21379545,2035,2035,2035,2035,0
20241007,191700,21379545,2035,2035,2035,2035,0
20241007,191600,21379545,2035,2035,2035,2035,0
20241007,191500,21379545,2035,2035,2035,2035,0
20241007,191400,21379545,2035,2035,2035,2035,0
20241007,191300,21379545,2035,2035,2035,2035,0
20241007,191200,21379545,2035,2035,2035,2035,0
20241007,191100,21379545,2035,2035,2035,2035,452
20241007,191000,21379545,2035,2035,2035,2035,0
20241007,190900,21379545,2035,2035,2035,2035,0
20241007,190800,21379545,2035,2035,2035,2035,0
20241007,190700,21379545,2035,2035,2035,2035,0
20241007,190600,21379545,2035,2035,2035,2035,0
20241007,190500,21379545,2035,2035,2035,2035,0
20241007,190400,21379545,2035,2035,2035,2035,0
20241007,190300,21379545,2035,2035,2035,2035,0
20241007,190200,21379545,2035,2035,2035,2035,0
20241007,190100,21379545,2035,2035,2035,2035,0
20241007,190000,21379545,2035,2035,2035,2035,0
20241007,185900,21379545,2035,2035,2035,2035,0
20241007,185800,21379545,2035,2035,2035,2035,0
20241007,185700,21379545,2035,2035,2035,2035,0
20241007,185600,21379545,2035,2035,2035,2035,0
20241007,185500,21379545,2035,2035,2035,2035,0
20241007,185400,21379545,2035,2035,2035,2035,0
20241007,185300,21379545,2035,2035,2035,2035,0
20241007,185200,21379545,2035,2035,2035,2035,0
20241007,185100,21379545,2035,2035,2035,2035,0
20241007,185000,21379545,2035,2035,2035,2035,0
20241007,184900,21379545,2035,2035,2035,2035,0
20241007,184800,21379545,2035,2035,2035,2035,0
20241007,184700,21379545,2035,2035,2035,2035,0
20241007,184600,21379545,2035,2035,2035,2035,0
20241007,184500,21379545,2035,2035,2035,2035,0
20241007,184400,21379545,2035,2035,2035,2035,0
20241007,184300,21379545,2035,2035,2035,2035,0
20241007,184200,21379545,2035,2035,2035,2035,0
20241007,184100,21379545,2035,2035,2035,2035,452
20241007,184000,21379545,2035,2035,2035,2035,0
20241007,183900,21379545,2035,2035,2035,2035,0
20241007,183800,21379545,2035,2035,2035,2035,0
20241007,183700,21379545,2035,2035,2035,2035,0
20241007,183600,21379545,2035,2035,2035,2035,0
20241007,183500,21379545,2035,2035,2035,2035,0
20241007,183400,21379545,2035,2035,2035,2035,0
20241007,183300,21379545,2035,2035,2035,2035,0
20241007,183200,21379545,2035,2035,2035,2035,0
20241007,183100,21379545,2035,2035,2035,2035,0
20241007,183000,21379545,2035,2035,2035,2035,0
20241007,182900,21379545,2035,2035,2035,2035,0
20241007,182800,21379545,2035,2035,2035,2035,0
20241007,182700,21379545,2035,2035,2035,2035,0
20241007,182600,21379545,2035,2035,2035,2035,0
20241007,182500,21379545,2035,2035,2035,2035,0
20241007,182400,21379545,2035,2035,2035,2035,0
20241007,182300,21379545,2035,2035,2035,2035,0
20241007,182200,21379545,2035,2035,2035,2035,0
20241007,182100,21379545,2035,2035,2035,2035,0
20241007,182000,21379545,2035,2035,2035,2035,0
20241007,181900,21379545,2035,2035,2035,2035,0
20241007,181800,21379545,2035,2035,2035,2035,0
20241007,181700,21379545,2035,2035,2035,2035,0
20241007,181600,21379545,2035,2035,2035,2035,0
20241007,181500,21379545,2035,2035,2035,2035,0
20241007,181400,21379545,2035,2035,2035,2035,0
20241007,181300,21379545,2035,2035,2035,2035,0
20241007,181200,21379545,2035,2035,2035,2035,0
20241007,181100,21379545,2035,2035,2035,2035,452
20241007,181000,21379545,2035,2035,2035,2035,0
20241007,180900,21379545,2035,2035,2035,2035,0
20241007,180800,21379545,2035,2035,2035,2035,0
20241007,180700,21379545,2035,2035,2035,2035,0
20241007,180600,21379545,2035,2035,2035,2035,0
20241007,180500,21379545,2035,2035,2035,2035,0
20241007,180400,21379545,2035,2035,2035,2035,0
20241007,180300,21379545,2035,2035,2035,2035,0
20241007,180200,21379545,2035,2035,2035,2035,0
20241007,180100,21379545,2035,2035,2035,2035,0
20241007,180000,21379545,2035,2035,2035,2035,0
20241007,175900,21379545,2035,2035,2035,2035,0
20241007,175800,21379545,2035,2035,2035,2035,0
20241007,175700,21379545,2035,2035,2035,2035,0
20241007,175600,21379545,2035,2035,2035,2035,0
20241007,175500,21379545,2035,2035,2035,2035,0
20241007,175400,21379545,2035,2035,2035,2035,0
20241007,175300,21379545,2035,2035,2035,2035,0
20241007,175200,21379545,2035,2035,2035,2035,0
20241007,175100,21379545,2035,2035,2035,2035,0
20241007,175000,21379545,2035,2035,2035,2035,0
20241007,174900,21379545,2035,2035,2035,2035,0
20241007,174800,21379545,2035,2035,2035,2035,0
20241007,174700,21379545,2035,2035,2035,2035,0
20241007,174600,21379545,2035,2035,2035,2035,0
20241007,174500,21379545,2035,2035,2035,2035,0
20241007,174400,21379545,2035,2035,2035,2035,0
20241007,174300,21379545,2035,2035,2035,2035,0
20241007,174200,21379545,2035,2035,2035,2035,0
20241007,174100,21379545,2035,2035,2035,2035,452
20241007,174000,21379545,2035,2035,2035,2035,0
20241007,173900,21379545,2035,2035,2035,2035,0
20241007,173800,21379545,2035,2035,2035,2035,0
20241007,173700,21379545,2035,2035,2035,2035,0
20241007,173600,21379545,2035,2035,2035,2035,0
20241007,173500,21379545,2035,2035,2035,2035,0
20241007,173400,21379545,2035,2035,2035,2035,0
20241007,173300,21379545,2035,2035,2035,2035,0
20241007,173200,21379545,2035,2035,2035,2035,0
20241007,173100,21379545,2035,2035,2035,2035,0
20241007,173000,21379545,2035,2035,2035,2035,0
20241007,172900,21379545,2035,2035,2035,2035,0
20241007,172800,21379545,2035,2035,2035,2035,0
20241007,172700,21379545,2035,2035,2035,2035,0
20241007,172600,21379545,2035,2035,2035,2035,0
20241007,172500,21379545,2035,2035,2035,2035,0
20241007,172400,21379545,2035,2035,2035,2035,0
20241007,172300,21379545,2035,2035,2035,2035,0
20241007,172200,21379545,2035,2035,2035,2035,0
20241007,172100,21379545,2035,2035,2035,2035,0
20241007,172000,21379545,2035,2035,2035,2035,0
20241007,171900,21379545,2035,2035,2035,2035,0
20241007,171800,21379545,2035,2035,2035,2035,0
20241007,171700,21379545,2035,2035,2035,2035,0
20241007,171600,21379545,2035,2035,2035,2035,0
20241007,171500,21379545,2035,2035,2035,2035,0
20241007,171400,21379545,2035,2035,2035,2035,0
20241007,171300,21379545,2035,2035,2035,2035,0
20241007,171200,21379545,2035,2035,2035,2035,0
20241007,171100,21379545,2035,2035,2035,2035,452
20241007,171000,21379545,2035,2035,2035,2035,0
20241007,170900,21379545,2035,2035,2035,2035,0
20241007,170800,21379545,2035,2035,2035,2035,0
20241007,170700,21379545,2035,2035,2035,2035,0
20241007,170600,21379545,2035,2035,2035,2035,0
20241007,170500,21379545,2035,2035,2035,2035,0
20241007,170400,21379545,2035,2035,2035,2035,0
20241007,170300,21379545,2035,2035,2035,2035,0
20241007,170200,21379545,2035,2035,2035,2035,0
20241007,170100,21379545,2035,2035,2035,2035,0
20241007,170000,21379545,2035,2035,2035,2035,0
20241007,165900,21379545,2035,2035,2035,2035,0
20241007,165800,21379545,2035,2035,2035,2035,0
20241007,165700,21379545,2035,2035,2035,2035,0
20241007,165600,21379545,2035,2035,2035,2035,0
20241007,165500,21379545,2035,2035,2035,2035,0
20241007,165400,21379545,2035,2035,2035,2035,0
20241007,165300,21379545,2035,2035,2035,2035,0
20241007,165200,21379545,2035,2035,2035,2035,0
20241007,165100,21379545,2035,2035,2035,2035,0
20241007,165000,21379545,2035,2035,2035,2035,0
20241007,164900,21379545,2035,2035,2035,2035,0
20241007,164800,21379545,2035,2035,2035,2035,0
20241007,164700,21379545,2035,2035,2035,2035,0
20241007,164600,21379545,2035,2035,2035,2035,0
20241007,164500,21379545,2035,2035,2035,2035,0
20241007,164400,21379545,2035,2035,2035,2035,0
20241007,164300,21379545,2035,2035,2035,2035,0
20241007,164200,21379545,2035,2035,2035,2035,0
20241007,164100,21379545,2035,2035,2035,2035,452
20241007,164000,21379545,2035,2035,2035,2035,0
20241007,163900,21379545,2035,2035,2035,2035,0
20241007,163800,21379545,2035,2035,2035,2035,0
20241007,163700,21379545,2035,2035,2035,2035,0
20241007,163600,21379545,2035,2035,2035,2035,0
20241007,163500,21379545,2035,2035,2035,2035,0
20241007,163400,21379545,2035,2035,2035,2035,0
20241007,163300,21379545,2035,2035,2035,2035,0
20241007,163200,21379545,2035,2035,2035,2035,0
20241007,163100,21379545,2035,2035,2035,2035,0
20241007,163000,21379545,2035,2035,2035,2035,0
20241007,162900,21379545,2035,2035,2035,2035,0
20241007,162800,21379545,2035,2035,2035,2035,0
20241007,162700,21379545,2035,2035,2035,2035,0
20241007,162600,21379545,2035,2035,2035,2035,0
20241007,162500,21379545,2035,2035,2035,2035,0
20241007,162400,21379545,2035,2035,2035,2035,0
20241007,162300,21379545,2035,2035,2035,2035,0
20241007,162200,21379545,2035,2035,2035,2035,0
20241007,162100,21379545,2035,2035,2035,2035,0
20241007,162000,21379545,2035,2035,2035,2035,0
20241007,161900,21379545,2035,2035,2035,2035,0
20241007,161800,21379545,2035,2035,2035,2035,0
20241007,161700,21379545,2035,2035,2035,2035,0
20241007,161600,21379545,2035,2035,2035,2035,0
20241007,161500,21379545,2035,2035,2035,2035,0
20241007,161400,21379545,2035,2035,2035,2035,0
20241007,161300,21379545,2035,2035,2035,2035,0
20241007,161200,21379545,2035,2035,2035,2035,0
20241007,161100,21379545,2035,2035,2035,2035,452
20241007,161000,21379545,2035,2035,2035,2035,0
20241007,160900,21379545,2035,2035,2035,2035,0
20241007,160800,21379545,2035,2035,2035,2035,0
20241007,160700,21379545,2035,2035,2035,2035,0
20241007,160600,21379545,2035,2035,2035,2035,0
20241007,160500,21379545,2035,2035,2035,2035,0
20241007,160400,21379545,2035,2035,2035,2035,0
20241007,160300,21379545,2035,2035,2035,2035,0
20241007,160200,21379545,2035,2035,2035,2035,0
20241007,160100,21379545,2035,2035,2035,2035,0
20241007,160000,21379545,2035,2035,2035,2035,0
20241007,155900,21379545,2035,2035,2035,2035,0
20241007,155800,21379545,2035,2035,2035,2035,0
20241007,155700,21379545,2035,2035,2035,2035,0
20241007,155600,21379545,2035,2035,2035,2035,0
20241007,155500,21379545,2035,2035,2035,2035,0
20241007,155400,21379545,2035,2035,2035,2035,0
20241007,155300,21379545,2035,2035,2035,2035,0
20241007,155200,21379545,2035,2035,2035,2035,0
20241007,155100,21379545,2035,2035,2035,2035,0
20241007,155000,21379545,2035,2035,2035,2035,0
20241007,154900,21379545,2035,2035,2035,2035,0
20241007,154800,21379545,2035,2035,2035,2035,0
20241007,154700,21379545,2035,2035,2035,2035,0
20241007,154600,21379545,2035,2035,2035,2035,0
20241007,154500,21379545,2035,2035,2035,2035,0
20241007,154400,21379545,2035,2035,2035,2035,0
20241007,154300,21379545,2035,2035,2035,2035,0
20241007,154200,21379545,2035,2035,2035,2035,0
20241007,154100,21379545,2035,2035,2035,2035,452
20241007,154000,21379545,2035,2035,2035,2035,0
20241007,153900,21379545,2035,2035,2035,2035,0
20241007,153800,21379545,2035,2035,2035,2035,0
20241007,153700,21379545,2035,2035,2035,2035,0
20241007,153600,21379545,2035,2035,2035,2035,0
20241007,153500,21379545,2035,2035,2035,2035,0
20241007,153400,21379545,2035,2035,2035,2035,0
20241007,153300,21379545,2035,2035,2035,2035,0
20241007,153200,21379545,2035,2035,2035,2035,0
20241007,153100,21379545,2035,2035,2035,2035,0
20241007,153000,21379545,2035,2035,2035,2035,452
20241007,152900,20459725,2025,2025,2025,2025,0
20241007,152800,20459725,2025,2025,2025,2025,0
20241007,152700,20459725,2025,2025,2025,2025,0
20241007,152600,20459725,2025,2025,2025,2025,0
20241007,152500,20459725,2025,2025,2025,2025,0
20241007,152400,20459725,2025,2025,2025,2025,0
20241007,152300,20459725,2025,2025,2025,2025,0
20241007,152200,20459725,2025,2025,2025,2025,0
20241007,152100,20459725,2025,2025,2025,2025,0
20241007,152000,20459725,2025,2025,2025,2025,0
20241007,151900,20459725,2025,2025,2025,2025,6
20241007,151800,20447575,2025,2025,2025,2025,1105
20241007,151700,18209950,2025,2025,2025,2025,0
20241007,151600,18209950,2025,2025,2025,2025,6
20241007,151500,18197800,2030,2030,2030,2030,0
20241007,151400,18197800,2030,2030,2030,2030,0
20241007,151300,18197800,2030,2030,2030,2030,38
20241007,151200,18120660,2025,2025,2025,2025,0
20241007,151100,18120660,2025,2025,2025,2025,0
20241007,151000,18120660,2025,2025,2025,2025,4
20241007,150900,18112560,2030,2030,2030,2030,0
20241007,150800,18112560,2030,2025,2030,2025,17
20241007,150700,18078095,2025,2025,2025,2025,0
20241007,150600,18078095,2025,2025,2025,2025,0
20241007,150500,18078095,2025,2025,2025,2025,0
20241007,150400,18078095,2025,2025,2025,2025,0
20241007,150300,18078095,2025,2025,2025,2025,1
20241007,150200,18076070,2025,2025,2025,2025,0
20241007,150100,18076070,2025,2025,2025,2025,0
20241007,150000,18076070,2025,2025,2025,2025,0
20241007,145900,18076070,2025,2025,2025,2025,0
20241007,145800,18076070,2025,2025,2025,2025,0
20241007,145700,18076070,2025,2025,2025,2025,7
20241007,145600,18061895,2025,2025,2025,2025,7
20241007,145500,18047720,2025,2025,2025,2025,0
20241007,145400,18047720,2025,2025,2025,2025,0
20241007,145300,18047720,2025,2025,2025,2025,0
20241007,145200,18047720,2025,2025,2025,2025,0
20241007,145100,18047720,2025,2025,2025,2025,0
20241007,145000,18047720,2025,2025,2025,2025,0
20241007,144900,18047720,2025,2025,2025,2025,20
20241007,144800,18007220,2025,2025,2025,2025,0
20241007,144700,18007220,2025,2025,2025,2025,0
20241007,144600,18007220,2025,2025,2025,2025,0
20241007,144500,18007220,2025,2025,2025,2025,0
20241007,144400,18007220,2025,2025,2025,2025,0
20241007,144300,18007220,2025,2025,2025,2025,0
20241007,144200,18007220,2025,2025,2025,2025,0
20241007,144100,18007220,2025,2025,2025,2025,0
20241007,144000,18007220,2025,2025,2025,2025,0
20241007,143900,18007220,2025,2025,2025,2025,0
20241007,143800,18007220,2025,2025,2025,2025,0
20241007,143700,18007220,2025,2025,2025,2025,0
20241007,143600,18007220,2025,2025,2025,2025,0
20241007,143500,18007220,2025,2025,2025,2025,0
20241007,143400,18007220,2025,2025,2025,2025,0
20241007,143300,18007220,2025,2025,2025,2025,0
20241007,143200,18007220,2025,2025,2025,2025,0
20241007,143100,18007220,2025,2025,2025,2025,1
20241007,143000,18005195,2030,2030,2030,2030,0
20241007,142900,18005195,2030,2030,2030,2030,0
20241007,142800,18005195,2030,2025,2030,2025,2
20241007,142700,18001140,2030,2030,2030,2030,0
20241007,142600,18001140,2030,2025,2030,2025,40
20241007,142500,17920130,2025,2020,2025,2020,31
20241007,142400,17857365,2020,2020,2020,2020,0
20241007,142300,17857365,2020,2020,2020,2020,0
20241007,142200,17857365,2020,2020,2020,2020,160
20241007,142100,17534165,2025,2025,2025,2025,0
20241007,142000,17534165,2025,2025,2025,2025,0
20241007,141900,17534165,2025,2025,2025,2025,0
20241007,141800,17534165,2025,2025,2025,2025,0
20241007,141700,17534165,2025,2025,2025,2025,0
20241007,141600,17534165,2025,2025,2025,2025,0
20241007,141500,17534165,2025,2025,2025,2025,0
20241007,141400,17534165,2025,2025,2025,2025,1
20241007,141300,17532140,2020,2020,2020,2020,0
20241007,141200,17532140,2020,2020,2020,2020,333
20241007,141100,16859480,2025,2025,2025,2025,0
20241007,141000,16859480,2025,2025,2025,2025,1
20241007,140900,16857455,2025,2025,2025,2025,0
20241007,140800,16857455,2025,2025,2025,2025,0
20241007,140700,16857455,2025,2025,2025,2025,0
20241007,140600,16857455,2025,2025,2025,2025,0
20241007,140500,16857455,2025,2025,2025,2025,0
20241007,140400,16857455,2025,2025,2025,2025,0
20241007,140300,16857455,2025,2025,2025,2025,0
20241007,140200,16857455,2025,2025,2025,2025,0
20241007,140100,16857455,2025,2025,2025,2025,0
20241007,140000,16857455,2025,2025,2025,2025,0
20241007,135900,16857455,2025,2025,2025,2025,31
20241007,135800,16794680,2030,2030,2030,2030,0
20241007,135700,16794680,2030,2030,2030,2030,0
20241007,135600,16794680,2030,2030,2030,2030,0
20241007,135500,16794680,2030,2030,2030,2030,1
20241007,135400,16792650,2030,2030,2030,2030,0
20241007,135300,16792650,2030,2030,2030,2030,0
20241007,135200,16792650,2030,2030,2030,2030,1
20241007,135100,16790620,2025,2025,2025,2025,11
20241007,135000,16768345,2030,2030,2030,2030,0
20241007,134900,16768345,2030,2030,2030,2030,0
20241007,134800,16768345,2030,2030,2030,2030,0
20241007,134700,16768345,2030,2030,2030,2030,0
20241007,134600,16768345,2030,2030,2030,2030,1
20241007,134500,16766315,2020,2020,2020,2020,0
20241007,134400,16766315,2020,2020,2020,2020,0
20241007,134300,16766315,2020,2020,2020,2020,411
20241007,134200,15936095,2020,2020,2020,2020,0
20241007,134100,15936095,2020,2020,2020,2020,2
20241007,134000,15932055,2020,2020,2020,2020,0
20241007,133900,15932055,2020,2020,2020,2020,0
20241007,133800,15932055,2020,2020,2020,2020,0
20241007,133700,15932055,2020,2020,2020,2020,0
20241007,133600,15932055,2020,2020,2020,2020,0
20241007,133500,15932055,2020,2020,2020,2020,0
20241007,133400,15932055,2020,2020,2020,2020,0
20241007,133300,15932055,2020,2020,2020,2020,0
20241007,133200,15932055,2020,2020,2020,2020,1
20241007,133100,15930035,2015,2015,2015,2015,0
20241007,133000,15930035,2015,2015,2015,2015,0
20241007,132900,15930035,2015,2015,2015,2015,0
20241007,132800,15930035,2015,2015,2015,2015,492
20241007,132700,14938655,2020,2020,2020,2020,0
20241007,132600,14938655,2020,2020,2020,2020,0
20241007,132500,14938655,2020,2020,2020,2020,0
20241007,132400,14938655,2020,2020,2020,2020,0
20241007,132300,14938655,2020,2020,2020,2020,0
20241007,132200,14938655,2020,2020,2020,2020,0
20241007,132100,14938655,2020,2020,2020,2020,0
20241007,132000,14938655,2020,2020,2020,2020,0
20241007,131900,14938655,2020,2020,2020,2020,0
20241007,131800,14938655,2020,2020,2020,2020,0
20241007,131700,14938655,2020,2020,2020,2020,0
20241007,131600,14938655,2020,2020,2020,2020,0
20241007,131500,14938655,2020,2020,2020,2020,0
20241007,131400,14938655,2020,2020,2020,2020,0
20241007,131300,14938655,2020,2020,2020,2020,0
20241007,131200,14938655,2020,2020,2020,2020,0
20241007,131100,14938655,2020,2020,2020,2020,0
20241007,131000,14938655,2020,2020,2020,2020,0
20241007,130900,14938655,2020,2020,2020,2020,0
20241007,130800,14938655,2020,2020,2020,2020,0
20241007,130700,14938655,2020,2020,2020,2020,0
20241007,130600,14938655,2020,2020,2020,2020,0
20241007,130500,14938655,2020,2020,2020,2020,0
20241007,130400,14938655,2020,2020,2020,2020,0
20241007,130300,14938655,2020,2020,2020,2020,0
20241007,130200,14938655,2020,2020,2020,2020,0
20241007,130100,14938655,2020,2020,2020,2020,0
20241007,130000,14938655,2020,2020,2020,2020,0
20241007,125900,14938655,2020,2020,2020,2020,0
20241007,125800,14938655,2020,2020,2020,2020,0
20241007,125700,14938655,2020,2020,2020,2020,0
20241007,125600,14938655,2020,2020,2020,2020,0
20241007,125500,14938655,2020,2020,2020,2020,1
20241007,125400,14936635,2015,2015,2015,2015,0
20241007,125300,14936635,2015,2015,2015,2015,0
20241007,125200,14936635,2015,2015,2015,2015,3
20241007,125100,14930590,2020,2020,2020,2020,0
20241007,125000,14930590,2020,2020,2020,2020,0
20241007,124900,14930590,2020,2020,2020,2020,0
20241007,124800,14930590,2020,2020,2020,2020,0
20241007,124700,14930590,2020,2020,2020,2020,0
20241007,124600,14930590,2020,2020,2020,2020,0
20241007,124500,14930590,2020,2020,2020,2020,0
20241007,124400,14930590,2020,2020,2020,2020,0
20241007,124300,14930590,2020,2020,2020,2020,0
20241007,124200,14930590,2020,2020,2020,2020,1
20241007,124100,14928570,2020,2020,2020,2020,0
20241007,124000,14928570,2020,2020,2020,2020,0
20241007,123900,14928570,2020,2020,2020,2020,0
20241007,123800,14928570,2020,2020,2020,2020,0
20241007,123700,14928570,2020,2020,2020,2020,6
20241007,123600,14916450,2020,2020,2020,2020,0
20241007,123500,14916450,2020,2020,2020,2020,0
20241007,123400,14916450,2020,2020,2020,2020,0
20241007,123300,14916450,2020,2020,2020,2020,0
20241007,123200,14916450,2020,2020,2020,2020,0
20241007,123100,14916450,2020,2020,2020,2020,0
20241007,123000,14916450,2020,2020,2020,2020,0
20241007,122900,14916450,2020,2020,2020,2020,0
20241007,122800,14916450,2020,2020,2020,2020,0
20241007,122700,14916450,2020,2020,2020,2020,0
20241007,122600,14916450,2020,2020,2020,2020,0
20241007,122500,14916450,2020,2020,2020,2020,0
20241007,122400,14916450,2020,2020,2020,2020,0
20241007,122300,14916450,2020,2020,2020,2020,0
20241007,122200,14916450,2020,2020,2020,2020,0
20241007,122100,14916450,2020,2020,2020,2020,0
20241007,122000,14916450,2020,2020,2020,2020,0
20241007,121900,14916450,2020,2020,2020,2020,0
20241007,121800,14916450,2020,2020,2020,2020,0
20241007,121700,14916450,2020,2020,2020,2020,0
20241007,121600,14916450,2020,2020,2020,2020,0
20241007,121500,14916450,2020,2020,2020,2020,0
20241007,121400,14916450,2020,2020,2020,2020,0
20241007,121300,14916450,2020,2020,2020,2020,0
20241007,121200,14916450,2020,2020,2020,2020,0
20241007,121100,14916450,2020,2020,2020,2020,0
20241007,121000,14916450,2020,2020,2020,2020,0
20241007,120900,14916450,2020,2020,2020,2020,2
20241007,120800,14912410,2020,2020,2020,2020,0
20241007,120700,14912410,2020,2020,2020,2020,0
20241007,120600,14912410,2020,2020,2020,2020,0
20241007,120500,14912410,2020,2020,2020,2020,0
20241007,120400,14912410,2020,2020,2020,2020,0
20241007,120300,14912410,2020,2020,2020,2020,20
20241007,120200,14872010,2020,2020,2020,2020,0
20241007,120100,14872010,2020,2020,2020,2020,0
20241007,120000,14872010,2020,2020,2020,2020,0
20241007,115900,14872010,2020,2020,2020,2020,0
20241007,115800,14872010,2020,2020,2020,2020,0
20241007,115700,14872010,2020,2020,2020,2020,0
20241007,115600,14872010,2020,2020,2020,2020,0
20241007,115500,14872010,2020,2020,2020,2020,0
20241007,115400,14872010,2020,2020,2020,2020,0
20241007,115300,14872010,2020,2020,2020,2020,0
20241007,115200,14872010,2020,2020,2020,2020,0
20241007,115100,14872010,2020,2020,2020,2020,0
20241007,115000,14872010,2020,2020,2020,2020,0
20241007,114900,14872010,2020,2020,2020,2020,0
20241007,114800,14872010,2020,2020,2020,2020,0
20241007,114700,14872010,2020,2020,2020,2020,10
20241007,114600,14851810,2020,2020,2020,2020,0
20241007,114500,14851810,2020,2020,2020,2020,0
20241007,114400,14851810,2020,2020,2020,2020,0
20241007,114300,14851810,2020,2020,2020,2020,0
20241007,114200,14851810,2020,2020,2020,2020,0
20241007,114100,14851810,2020,2020,2020,2020,0
20241007,114000,14851810,2020,2020,2020,2020,0
20241007,113900,14851810,2020,2020,2020,2020,0
20241007,113800,14851810,2020,2020,2020,2020,0
20241007,113700,14851810,2020,2020,2020,2020,0
20241007,113600,14851810,2020,2020,2020,2020,0
20241007,113500,14851810,2020,2020,2020,2020,0
20241007,113400,14851810,2020,2020,2020,2020,0
20241007,113300,14851810,2020,2020,2020,2020,0
20241007,113200,14851810,2020,2020,2020,2020,0
20241007,113100,14851810,2020,2020,2020,2020,0
20241007,113000,14851810,2020,2020,2020,2020,0
20241007,112900,14851810,2020,2020,2020,2020,0
20241007,112800,14851810,2020,2020,2020,2020,0
20241007,112700,14851810,2020,2020,2020,2020,0
20241007,112600,14851810,2020,2020,2020,2020,0
20241007,112500,14851810,2020,2020,2020,2020,0
20241007,112400,14851810,2020,2020,2020,2020,500
20241007,112300,13841810,2020,2020,2020,2020,0
20241007,112200,13841810,2020,2020,2020,2020,0
20241007,112100,13841810,2020,2020,2020,2020,0
20241007,112000,13841810,2020,2020,2020,2020,0
20241007,111900,13841810,2020,2020,2020,2020,0
20241007,111800,13841810,2020,2020,2020,2020,0
20241007,111700,13841810,2020,2020,2020,2020,0
20241007,111600,13841810,2020,2020,2020,2020,0
20241007,111500,13841810,2020,2020,2020,2020,555
20241007,111400,12720710,2020,2020,2020,2020,0
20241007,111300,12720710,2020,2020,2020,2020,0
20241007,111200,12720710,2020,2020,2020,2020,0
20241007,111100,12720710,2020,2020,2020,2020,0
20241007,111000,12720710,2020,2020,2020,2020,0
20241007,110900,12720710,2020,2020,2020,2020,0
20241007,110800,12720710,2020,2020,2020,2020,0
20241007,110700,12720710,2020,2020,2020,2020,0
20241007,110600,12720710,2020,2020,2020,2020,0
20241007,110500,12720710,2020,2020,2020,2020,0
20241007,110400,12720710,2020,2020,2020,2020,10
20241007,110300,12700510,2020,2020,2020,2020,6
20241007,110200,12688390,2020,2020,2020,2020,0
20241007,110100,12688390,2020,2020,2020,2020,0
20241007,110000,12688390,2020,2020,2020,2020,0
20241007,105900,12688390,2020,2020,2020,2020,0
20241007,105800,12688390,2020,2020,2020,2020,6
20241007,105700,12676270,2020,2020,2020,2020,45
20241007,105600,12585370,2020,2020,2020,2020,0
20241007,105500,12585370,2020,2020,2020,2020,0
20241007,105400,12585370,2020,2020,2020,2020,0
20241007,105300,12585370,2020,2020,2020,2020,0
20241007,105200,12585370,2020,2020,2020,2020,0
20241007,105100,12585370,2020,2020,2020,2020,0
20241007,105000,12585370,2020,2020,2020,2020,0
20241007,104900,12585370,2020,2020,2020,2020,0
20241007,104800,12585370,2020,2020,2020,2020,0
20241007,104700,12585370,2020,2020,2020,2020,0
20241007,104600,12585370,2020,2020,2020,2020,2
20241007,104500,12581330,2020,2020,2020,2020,364
20241007,104400,11846050,2020,2020,2020,2020,0
20241007,104300,11846050,2020,2020,2020,2020,0
20241007,104200,11846050,2020,2020,2020,2020,0
20241007,104100,11846050,2020,2020,2020,2020,300
20241007,104000,11240050,2035,2035,2035,2035,0
20241007,103900,11240050,2035,2035,2035,2035,0
20241007,103800,11240050,2035,2035,2035,2035,0
20241007,103700,11240050,2035,2035,2035,2035,0
20241007,103600,11240050,2035,2035,2035,2035,0
20241007,103500,11240050,2035,2035,2035,2035,0
20241007,103400,11240050,2035,2035,2035,2035,0
20241007,103300,11240050,2035,2035,2035,2035,0
20241007,103200,11240050,2035,2035,2035,2035,0
20241007,103100,11240050,2035,2035,2035,2035,0
20241007,103000,11240050,2035,2035,2035,2035,0
20241007,102900,11240050,2035,2030,2035,2030,494
20241007,102800,10234795,2035,2035,2035,2035,0
20241007,102700,10234795,2035,2035,2035,2035,0
20241007,102600,10234795,2035,2030,2035,2030,3
20241007,102500,10228695,2030,2030,2030,2030,1
20241007,102400,10226665,2035,2035,2035,2035,0
20241007,102300,10226665,2035,2035,2035,2035,0
20241007,102200,10226665,2035,2030,2035,2030,552
20241007,102100,9106095,2035,2035,2035,2035,0
20241007,102000,9106095,2035,2035,2035,2035,0
20241007,101900,9106095,2035,2035,2035,2035,5
20241007,101800,9095920,2040,2040,2040,2040,0
20241007,101700,9095920,2040,2040,2040,2040,0
20241007,101600,9095920,2040,2040,2040,2040,0
20241007,101500,9095920,2040,2035,2040,2035,395
20241007,101400,8292085,2040,2040,2040,2040,9
20241007,101300,8273725,2040,2040,2040,2040,21
20241007,101200,8230885,2040,2040,2040,2040,50
20241007,101100,8128885,2035,2035,2035,2035,0
20241007,101000,8128885,2035,2035,2035,2035,0
20241007,100900,8128885,2035,2035,2035,2035,0
20241007,100800,8128885,2035,2035,2035,2035,0
20241007,100700,8128885,2035,2035,2035,2035,0
20241007,100600,8128885,2035,2035,2035,2035,0
20241007,100500,8128885,2035,2035,2035,2035,107
20241007,100400,7911140,2035,2035,2035,2035,0
20241007,100300,7911140,2035,2035,2035,2035,1
20241007,100200,7909105,2040,2040,2040,2040,0
20241007,100100,7909105,2040,2040,2040,2040,0
20241007,100000,7909105,2040,2040,2040,2040,0
20241007,095900,7909105,2040,2040,2040,2040,0
20241007,095800,7909105,2040,2040,2040,2040,0
20241007,095700,7909105,2040,2040,2040,2040,0
20241007,095600,7909105,2040,2035,2040,2035,1001
20241007,095500,5872060,2040,2040,2040,2040,0
20241007,095400,5872060,2040,2040,2040,2040,0
20241007,095300,5872060,2040,2040,2040,2040,0
20241007,095200,5872060,2040,2040,2040,2040,0
20241007,095100,5872060,2040,2040,2040,2040,0
20241007,095000,5872060,2040,2035,2040,2035,2
20241007,094900,5867985,2035,2035,2035,2035,3
20241007,094800,5861880,2030,2030,2030,2030,2
20241007,094700,5857820,2035,2030,2035,2030,514
20241007,094600,4814335,2035,2030,2035,2030,2
20241007,094500,4810270,2020,2020,2020,2020,0
20241007,094400,4810270,2020,2020,2020,2020,177
20241007,094300,4452730,2020,2020,2020,2020,0
20241007,094200,4452730,2020,2020,2020,2020,3
20241007,094100,4446670,2020,2020,2020,2020,0
20241007,094000,4446670,2020,2020,2020,2020,8
20241007,093900,4430510,2020,2020,2020,2020,0
20241007,093800,4430510,2020,2020,2020,2020,0
20241007,093700,4430510,2020,2020,2020,2020,0
20241007,093600,4430510,2020,2020,2020,2020,0
20241007,093500,4430510,2020,2020,2020,2020,0
20241007,093400,4430510,2020,2020,2020,2020,4
20241007,093300,4422430,2020,2020,2020,2020,0
20241007,093200,4422430,2020,2020,2020,2020,0
20241007,093100,4422430,2020,2020,2020,2020,0
20241007,093000,4422430,2020,2020,2020,2020,0
20241007,092900,4422430,2020,2020,2020,2020,1
20241007,092800,4420410,2015,2015,2015,2015,500
20241007,092700,3412910,2020,2020,2020,2020,6
20241007,092600,3400790,2020,2020,2020,2020,0
20241007,092500,3400790,2020,2030,2030,2020,501
20241007,092400,2383770,2030,2030,2030,2030,1
20241007,092300,2381740,2025,2025,2025,2025,0
20241007,092200,2381740,2025,2015,2025,2015,40
20241007,092100,2301120,2030,2030,2030,2030,0
20241007,092000,2301120,2030,2015,2030,2015,87
20241007,091900,2125800,2015,2015,2015,2015,4
20241007,091800,2117740,2015,2015,2015,2015,0
20241007,091700,2117740,2015,2015,2015,2015,0
20241007,091600,2117740,2015,2015,2015,2015,0
20241007,091500,2117740,2015,2015,2015,2015,10
20241007,091400,2097590,2015,2015,2015,2015,4
20241007,091300,2089530,2015,2015,2015,2015,0
20241007,091200,2089530,2015,2015,2015,2015,0
20241007,091100,2089530,2015,2015,2015,2015,0
20241007,091000,2089530,2015,2015,2015,2015,30
20241007,090900,2029080,1995,1995,1995,1995,0
20241007,090800,2029080,1995,1995,1995,1995,0
20241007,090700,2029080,1995,1995,1995,1995,0
20241007,090600,2029080,1995,2000,2000,1995,300
20241007,090500,1430415,2000,2000,2000,2000,0
20241007,090400,1430415,2000,2010,2010,2000,250
20241007,090300,930110,2020,2025,2025,2020,2
20241007,090200,926065,2010,2015,2015,2010,351
20241007,090100,220260,2020,2025,2025,2020,103
20241007,090000,12180,2030,2030,2030,2030,6