225530/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,210500,77803355,4460,4460,4460,4460,305
20241007,210400,77803355,4460,4460,4460,4460,0
20241007,210300,77803355,4460,4460,4460,4460,0
20241007,210200,77803355,4460,4460,4460,4460,0
20241007,210100,77803355,4460,4460,4460,4460,0
20241007,210000,77803355,4460,4460,4460,4460,0
20241007,205900,77803355,4460,4460,4460,4460,0
20241007,205800,77803355,4460,4460,4460,4460,0
20241007,205700,77803355,4460,4460,4460,4460,0
20241007,205600,77803355,4460,4460,4460,4460,0
20241007,205500,77803355,4460,4460,4460,4460,0
20241007,205400,77803355,4460,4460,4460,4460,0
20241007,205300,77803355,4460,4460,4460,4460,0
20241007,205200,77803355,4460,4460,4460,4460,0
20241007,205100,77803355,4460,4460,4460,4460,0
20241007,205000,77803355,4460,4460,4460,4460,0
20241007,204900,77803355,4460,4460,4460,4460,0
20241007,204800,77803355,4460,4460,4460,4460,0
20241007,204700,77803355,4460,4460,4460,4460,0
20241007,204600,77803355,4460,4460,4460,4460,0
20241007,204500,77803355,4460,4460,4460,4460,0
20241007,204400,77803355,4460,4460,4460,4460,0
20241007,204300,77803355,4460,4460,4460,4460,0
20241007,204200,77803355,4460,4460,4460,4460,0
20241007,204100,77803355,4460,4460,4460,4460,0
20241007,204000,77803355,4460,4460,4460,4460,0
20241007,203900,77803355,4460,4460,4460,4460,0
20241007,203800,77803355,4460,4460,4460,4460,0
20241007,203700,77803355,4460,4460,4460,4460,0
20241007,203600,77803355,4460,4460,4460,4460,0
20241007,203500,77803355,4460,4460,4460,4460,305
20241007,203400,77803355,4460,4460,4460,4460,0
20241007,203300,77803355,4460,4460,4460,4460,0
20241007,203200,77803355,4460,4460,4460,4460,0
20241007,203100,77803355,4460,4460,4460,4460,0
20241007,203000,77803355,4460,4460,4460,4460,0
20241007,202900,77803355,4460,4460,4460,4460,0
20241007,202800,77803355,4460,4460,4460,4460,0
20241007,202700,77803355,4460,4460,4460,4460,0
20241007,202600,77803355,4460,4460,4460,4460,0
20241007,202500,77803355,4460,4460,4460,4460,0
20241007,202400,77803355,4460,4460,4460,4460,0
20241007,202300,77803355,4460,4460,4460,4460,0
20241007,202200,77803355,4460,4460,4460,4460,0
20241007,202100,77803355,4460,4460,4460,4460,0
20241007,202000,77803355,4460,4460,4460,4460,0
20241007,201900,77803355,4460,4460,4460,4460,0
20241007,201800,77803355,4460,4460,4460,4460,0
20241007,201700,77803355,4460,4460,4460,4460,0
20241007,201600,77803355,4460,4460,4460,4460,0
20241007,201500,77803355,4460,4460,4460,4460,0
20241007,201400,77803355,4460,4460,4460,4460,0
20241007,201300,77803355,4460,4460,4460,4460,0
20241007,201200,77803355,4460,4460,4460,4460,0
20241007,201100,77803355,4460,4460,4460,4460,0
20241007,201000,77803355,4460,4460,4460,4460,0
20241007,200900,77803355,4460,4460,4460,4460,0
20241007,200800,77803355,4460,4460,4460,4460,0
20241007,200700,77803355,4460,4460,4460,4460,0
20241007,200600,77803355,4460,4460,4460,4460,0
20241007,200500,77803355,4460,4460,4460,4460,305
20241007,200400,77803355,4460,4460,4460,4460,0
20241007,200300,77803355,4460,4460,4460,4460,0
20241007,200200,77803355,4460,4460,4460,4460,0
20241007,200100,77803355,4460,4460,4460,4460,0
20241007,200000,77803355,4460,4460,4460,4460,0
20241007,195900,77803355,4460,4460,4460,4460,0
20241007,195800,77803355,4460,4460,4460,4460,0
20241007,195700,77803355,4460,4460,4460,4460,0
20241007,195600,77803355,4460,4460,4460,4460,0
20241007,195500,77803355,4460,4460,4460,4460,0
20241007,195400,77803355,4460,4460,4460,4460,0
20241007,195300,77803355,4460,4460,4460,4460,0
20241007,195200,77803355,4460,4460,4460,4460,0
20241007,195100,77803355,4460,4460,4460,4460,0
20241007,195000,77803355,4460,4460,4460,4460,0
20241007,194900,77803355,4460,4460,4460,4460,0
20241007,194800,77803355,4460,4460,4460,4460,0
20241007,194700,77803355,4460,4460,4460,4460,0
20241007,194600,77803355,4460,4460,4460,4460,0
20241007,194500,77803355,4460,4460,4460,4460,0
20241007,194400,77803355,4460,4460,4460,4460,0
20241007,194300,77803355,4460,4460,4460,4460,0
20241007,194200,77803355,4460,4460,4460,4460,0
20241007,194100,77803355,4460,4460,4460,4460,0
20241007,194000,77803355,4460,4460,4460,4460,0
20241007,193900,77803355,4460,4460,4460,4460,0
20241007,193800,77803355,4460,4460,4460,4460,0
20241007,193700,77803355,4460,4460,4460,4460,0
20241007,193600,77803355,4460,4460,4460,4460,0
20241007,193500,77803355,4460,4460,4460,4460,305
20241007,193400,77803355,4460,4460,4460,4460,0
20241007,193300,77803355,4460,4460,4460,4460,0
20241007,193200,77803355,4460,4460,4460,4460,0
20241007,193100,77803355,4460,4460,4460,4460,0
20241007,193000,77803355,4460,4460,4460,4460,0
20241007,192900,77803355,4460,4460,4460,4460,0
20241007,192800,77803355,4460,4460,4460,4460,0
20241007,192700,77803355,4460,4460,4460,4460,0
20241007,192600,77803355,4460,4460,4460,4460,0
20241007,192500,77803355,4460,4460,4460,4460,0
20241007,192400,77803355,4460,4460,4460,4460,0
20241007,192300,77803355,4460,4460,4460,4460,0
20241007,192200,77803355,4460,4460,4460,4460,0
20241007,192100,77803355,4460,4460,4460,4460,0
20241007,192000,77803355,4460,4460,4460,4460,0
20241007,191900,77803355,4460,4460,4460,4460,0
20241007,191800,77803355,4460,4460,4460,4460,0
20241007,191700,77803355,4460,4460,4460,4460,0
20241007,191600,77803355,4460,4460,4460,4460,0
20241007,191500,77803355,4460,4460,4460,4460,0
20241007,191400,77803355,4460,4460,4460,4460,0
20241007,191300,77803355,4460,4460,4460,4460,0
20241007,191200,77803355,4460,4460,4460,4460,0
20241007,191100,77803355,4460,4460,4460,4460,0
20241007,191000,77803355,4460,4460,4460,4460,0
20241007,190900,77803355,4460,4460,4460,4460,0
20241007,190800,77803355,4460,4460,4460,4460,0
20241007,190700,77803355,4460,4460,4460,4460,0
20241007,190600,77803355,4460,4460,4460,4460,0
20241007,190500,77803355,4460,4460,4460,4460,305
20241007,190400,77803355,4460,4460,4460,4460,0
20241007,190300,77803355,4460,4460,4460,4460,0
20241007,190200,77803355,4460,4460,4460,4460,0
20241007,190100,77803355,4460,4460,4460,4460,0
20241007,190000,77803355,4460,4460,4460,4460,0
20241007,185900,77803355,4460,4460,4460,4460,0
20241007,185800,77803355,4460,4460,4460,4460,0
20241007,185700,77803355,4460,4460,4460,4460,0
20241007,185600,77803355,4460,4460,4460,4460,0
20241007,185500,77803355,4460,4460,4460,4460,0
20241007,185400,77803355,4460,4460,4460,4460,0
20241007,185300,77803355,4460,4460,4460,4460,0
20241007,185200,77803355,4460,4460,4460,4460,0
20241007,185100,77803355,4460,4460,4460,4460,0
20241007,185000,77803355,4460,4460,4460,4460,0
20241007,184900,77803355,4460,4460,4460,4460,0
20241007,184800,77803355,4460,4460,4460,4460,0
20241007,184700,77803355,4460,4460,4460,4460,0
20241007,184600,77803355,4460,4460,4460,4460,0
20241007,184500,77803355,4460,4460,4460,4460,0
20241007,184400,77803355,4460,4460,4460,4460,0
20241007,184300,77803355,4460,4460,4460,4460,0
20241007,184200,77803355,4460,4460,4460,4460,0
20241007,184100,77803355,4460,4460,4460,4460,0
20241007,184000,77803355,4460,4460,4460,4460,0
20241007,183900,77803355,4460,4460,4460,4460,0
20241007,183800,77803355,4460,4460,4460,4460,0
20241007,183700,77803355,4460,4460,4460,4460,0
20241007,183600,77803355,4460,4460,4460,4460,0
20241007,183500,77803355,4460,4460,4460,4460,305
20241007,183400,77803355,4460,4460,4460,4460,0
20241007,183300,77803355,4460,4460,4460,4460,0
20241007,183200,77803355,4460,4460,4460,4460,0
20241007,183100,77803355,4460,4460,4460,4460,0
20241007,183000,77803355,4460,4460,4460,4460,0
20241007,182900,77803355,4460,4460,4460,4460,0
20241007,182800,77803355,4460,4460,4460,4460,0
20241007,182700,77803355,4460,4460,4460,4460,0
20241007,182600,77803355,4460,4460,4460,4460,0
20241007,182500,77803355,4460,4460,4460,4460,0
20241007,182400,77803355,4460,4460,4460,4460,0
20241007,182300,77803355,4460,4460,4460,4460,0
20241007,182200,77803355,4460,4460,4460,4460,0
20241007,182100,77803355,4460,4460,4460,4460,0
20241007,182000,77803355,4460,4460,4460,4460,0
20241007,181900,77803355,4460,4460,4460,4460,0
20241007,181800,77803355,4460,4460,4460,4460,0
20241007,181700,77803355,4460,4460,4460,4460,0
20241007,181600,77803355,4460,4460,4460,4460,0
20241007,181500,77803355,4460,4460,4460,4460,0
20241007,181400,77803355,4460,4460,4460,4460,0
20241007,181300,77803355,4460,4460,4460,4460,0
20241007,181200,77803355,4460,4460,4460,4460,0
20241007,181100,77803355,4460,4460,4460,4460,0
20241007,181000,77803355,4460,4460,4460,4460,0
20241007,180900,77803355,4460,4460,4460,4460,0
20241007,180800,77803355,4460,4460,4460,4460,0
20241007,180700,77803355,4460,4460,4460,4460,0
20241007,180600,77803355,4460,4460,4460,4460,0
20241007,180500,77803355,4460,4460,4460,4460,305
20241007,180400,77803355,4460,4460,4460,4460,0
20241007,180300,77803355,4460,4460,4460,4460,0
20241007,180200,77803355,4460,4460,4460,4460,0
20241007,180100,77803355,4460,4460,4460,4460,0
20241007,180000,77803355,4460,4460,4460,4460,0
20241007,175900,77803355,4460,4460,4460,4460,0
20241007,175800,77803355,4460,4460,4460,4460,0
20241007,175700,77803355,4460,4460,4460,4460,0
20241007,175600,77803355,4460,4460,4460,4460,0
20241007,175500,77803355,4460,4460,4460,4460,0
20241007,175400,77803355,4460,4460,4460,4460,0
20241007,175300,77803355,4460,4460,4460,4460,0
20241007,175200,77803355,4460,4460,4460,4460,0
20241007,175100,77803355,4460,4460,4460,4460,0
20241007,175000,77803355,4460,4460,4460,4460,0
20241007,174900,77803355,4460,4460,4460,4460,0
20241007,174800,77803355,4460,4460,4460,4460,0
20241007,174700,77803355,4460,4460,4460,4460,0
20241007,174600,77803355,4460,4460,4460,4460,0
20241007,174500,77803355,4460,4460,4460,4460,0
20241007,174400,77803355,4460,4460,4460,4460,0
20241007,174300,77803355,4460,4460,4460,4460,0
20241007,174200,77803355,4460,4460,4460,4460,0
20241007,174100,77803355,4460,4460,4460,4460,0
20241007,174000,77803355,4460,4460,4460,4460,0
20241007,173900,77803355,4460,4460,4460,4460,0
20241007,173800,77803355,4460,4460,4460,4460,0
20241007,173700,77803355,4460,4460,4460,4460,0
20241007,173600,77803355,4460,4460,4460,4460,0
20241007,173500,77803355,4460,4460,4460,4460,305
20241007,173400,77803355,4460,4460,4460,4460,0
20241007,173300,77803355,4460,4460,4460,4460,0
20241007,173200,77803355,4460,4460,4460,4460,0
20241007,173100,77803355,4460,4460,4460,4460,0
20241007,173000,77803355,4460,4460,4460,4460,0
20241007,172900,77803355,4460,4460,4460,4460,0
20241007,172800,77803355,4460,4460,4460,4460,0
20241007,172700,77803355,4460,4460,4460,4460,0
20241007,172600,77803355,4460,4460,4460,4460,0
20241007,172500,77803355,4460,4460,4460,4460,0
20241007,172400,77803355,4460,4460,4460,4460,0
20241007,172300,77803355,4460,4460,4460,4460,0
20241007,172200,77803355,4460,4460,4460,4460,0
20241007,172100,77803355,4460,4460,4460,4460,0
20241007,172000,77803355,4460,4460,4460,4460,0
20241007,171900,77803355,4460,4460,4460,4460,0
20241007,171800,77803355,4460,4460,4460,4460,0
20241007,171700,77803355,4460,4460,4460,4460,0
20241007,171600,77803355,4460,4460,4460,4460,0
20241007,171500,77803355,4460,4460,4460,4460,0
20241007,171400,77803355,4460,4460,4460,4460,0
20241007,171300,77803355,4460,4460,4460,4460,0
20241007,171200,77803355,4460,4460,4460,4460,0
20241007,171100,77803355,4460,4460,4460,4460,0
20241007,171000,77803355,4460,4460,4460,4460,0
20241007,170900,77803355,4460,4460,4460,4460,0
20241007,170800,77803355,4460,4460,4460,4460,0
20241007,170700,77803355,4460,4460,4460,4460,0
20241007,170600,77803355,4460,4460,4460,4460,0
20241007,170500,77803355,4460,4460,4460,4460,305
20241007,170400,77803355,4460,4460,4460,4460,0
20241007,170300,77803355,4460,4460,4460,4460,0
20241007,170200,77803355,4460,4460,4460,4460,0
20241007,170100,77803355,4460,4460,4460,4460,0
20241007,170000,77803355,4460,4460,4460,4460,0
20241007,165900,77803355,4460,4460,4460,4460,0
20241007,165800,77803355,4460,4460,4460,4460,0
20241007,165700,77803355,4460,4460,4460,4460,0
20241007,165600,77803355,4460,4460,4460,4460,0
20241007,165500,77803355,4460,4460,4460,4460,0
20241007,165400,77803355,4460,4460,4460,4460,0
20241007,165300,77803355,4460,4460,4460,4460,0
20241007,165200,77803355,4460,4460,4460,4460,0
20241007,165100,77803355,4460,4460,4460,4460,0
20241007,165000,77803355,4460,4460,4460,4460,0
20241007,164900,77803355,4460,4460,4460,4460,0
20241007,164800,77803355,4460,4460,4460,4460,0
20241007,164700,77803355,4460,4460,4460,4460,0
20241007,164600,77803355,4460,4460,4460,4460,0
20241007,164500,77803355,4460,4460,4460,4460,0
20241007,164400,77803355,4460,4460,4460,4460,0
20241007,164300,77803355,4460,4460,4460,4460,0
20241007,164200,77803355,4460,4460,4460,4460,0
20241007,164100,77803355,4460,4460,4460,4460,0
20241007,164000,77803355,4460,4460,4460,4460,0
20241007,163900,77803355,4460,4460,4460,4460,0
20241007,163800,77803355,4460,4460,4460,4460,0
20241007,163700,77803355,4460,4460,4460,4460,0
20241007,163600,77803355,4460,4460,4460,4460,0
20241007,163500,77803355,4460,4460,4460,4460,305
20241007,163400,77803355,4460,4460,4460,4460,0
20241007,163300,77803355,4460,4460,4460,4460,0
20241007,163200,77803355,4460,4460,4460,4460,0
20241007,163100,77803355,4460,4460,4460,4460,0
20241007,163000,77803355,4460,4460,4460,4460,0
20241007,162900,77803355,4460,4460,4460,4460,0
20241007,162800,77803355,4460,4460,4460,4460,0
20241007,162700,77803355,4460,4460,4460,4460,0
20241007,162600,77803355,4460,4460,4460,4460,0
20241007,162500,77803355,4460,4460,4460,4460,0
20241007,162400,77803355,4460,4460,4460,4460,0
20241007,162300,77803355,4460,4460,4460,4460,0
20241007,162200,77803355,4460,4460,4460,4460,0
20241007,162100,77803355,4460,4460,4460,4460,0
20241007,162000,77803355,4460,4460,4460,4460,0
20241007,161900,77803355,4460,4460,4460,4460,0
20241007,161800,77803355,4460,4460,4460,4460,0
20241007,161700,77803355,4460,4460,4460,4460,0
20241007,161600,77803355,4460,4460,4460,4460,0
20241007,161500,77803355,4460,4460,4460,4460,0
20241007,161400,77803355,4460,4460,4460,4460,0
20241007,161300,77803355,4460,4460,4460,4460,0
20241007,161200,77803355,4460,4460,4460,4460,0
20241007,161100,77803355,4460,4460,4460,4460,0
20241007,161000,77803355,4460,4460,4460,4460,0
20241007,160900,77803355,4460,4460,4460,4460,0
20241007,160800,77803355,4460,4460,4460,4460,0
20241007,160700,77803355,4460,4460,4460,4460,0
20241007,160600,77803355,4460,4460,4460,4460,0
20241007,160500,77803355,4460,4460,4460,4460,305
20241007,160400,77803355,4460,4460,4460,4460,0
20241007,160300,77803355,4460,4460,4460,4460,0
20241007,160200,77803355,4460,4460,4460,4460,0
20241007,160100,77803355,4460,4460,4460,4460,0
20241007,160000,77803355,4460,4460,4460,4460,0
20241007,155900,77803355,4460,4460,4460,4460,0
20241007,155800,77803355,4460,4460,4460,4460,0
20241007,155700,77803355,4460,4460,4460,4460,0
20241007,155600,77803355,4460,4460,4460,4460,0
20241007,155500,77803355,4460,4460,4460,4460,0
20241007,155400,77803355,4460,4460,4460,4460,0
20241007,155300,77803355,4460,4460,4460,4460,0
20241007,155200,77803355,4460,4460,4460,4460,0
20241007,155100,77803355,4460,4460,4460,4460,0
20241007,155000,77803355,4460,4460,4460,4460,0
20241007,154900,77803355,4460,4460,4460,4460,0
20241007,154800,77803355,4460,4460,4460,4460,0
20241007,154700,77803355,4460,4460,4460,4460,0
20241007,154600,77803355,4460,4460,4460,4460,0
20241007,154500,77803355,4460,4460,4460,4460,0
20241007,154400,77803355,4460,4460,4460,4460,0
20241007,154300,77803355,4460,4460,4460,4460,0
20241007,154200,77803355,4460,4460,4460,4460,0
20241007,154100,77803355,4460,4460,4460,4460,0
20241007,154000,77803355,4460,4460,4460,4460,0
20241007,153900,77803355,4460,4460,4460,4460,0
20241007,153800,77803355,4460,4460,4460,4460,0
20241007,153700,77803355,4460,4460,4460,4460,0
20241007,153600,77803355,4460,4460,4460,4460,0
20241007,153500,77803355,4460,4460,4460,4460,305
20241007,153400,77803355,4460,4460,4460,4460,0
20241007,153300,77803355,4460,4460,4460,4460,0
20241007,153200,77803355,4460,4460,4460,4460,0
20241007,153100,77803355,4460,4460,4460,4460,0
20241007,153000,77803355,4460,4460,4460,4460,305
20241007,152900,76443055,4460,4460,4460,4460,0
20241007,152800,76443055,4460,4460,4460,4460,0
20241007,152700,76443055,4460,4460,4460,4460,0
20241007,152600,76443055,4460,4460,4460,4460,0
20241007,152500,76443055,4460,4460,4460,4460,0
20241007,152400,76443055,4460,4460,4460,4460,0
20241007,152300,76443055,4460,4460,4460,4460,0
20241007,152200,76443055,4460,4460,4460,4460,0
20241007,152100,76443055,4460,4460,4460,4460,0
20241007,152000,76443055,4460,4460,4460,4460,0
20241007,151900,76443055,4460,4460,4460,4460,0
20241007,151800,76443055,4460,4455,4460,4455,181
20241007,151700,75636200,4455,4455,4455,4455,0
20241007,151600,75636200,4455,4455,4455,4455,21
20241007,151500,75542645,4450,4450,4450,4450,0
20241007,151400,75542645,4450,4450,4450,4450,1
20241007,151300,75538195,4460,4460,4460,4460,1
20241007,151200,75533735,4455,4455,4455,4455,0
20241007,151100,75533735,4455,4455,4455,4455,0
20241007,151000,75533735,4455,4455,4455,4455,200
20241007,150900,74642735,4455,4455,4455,4455,0
20241007,150800,74642735,4455,4455,4455,4455,0
20241007,150700,74642735,4455,4455,4455,4455,0
20241007,150600,74642735,4455,4455,4455,4455,0
20241007,150500,74642735,4455,4455,4455,4455,1
20241007,150400,74638280,4450,4450,4450,4450,0
20241007,150300,74638280,4450,4450,4450,4450,1
20241007,150200,74633830,4455,4455,4455,4455,22
20241007,150100,74535820,4440,4440,4440,4440,0
20241007,150000,74535820,4440,4440,4440,4440,0
20241007,145900,74535820,4440,4440,4440,4440,0
20241007,145800,74535820,4440,4440,4440,4440,0
20241007,145700,74535820,4440,4440,4440,4440,7
20241007,145600,74504740,4435,4435,4435,4435,0
20241007,145500,74504740,4435,4435,4435,4435,0
20241007,145400,74504740,4435,4435,4435,4435,0
20241007,145300,74504740,4435,4435,4435,4435,0
20241007,145200,74504740,4435,4435,4435,4435,0
20241007,145100,74504740,4435,4435,4435,4435,0
20241007,145000,74504740,4435,4435,4435,4435,0
20241007,144900,74504740,4435,4435,4435,4435,0
20241007,144800,74504740,4435,4435,4435,4435,0
20241007,144700,74504740,4435,4435,4435,4435,0
20241007,144600,74504740,4435,4435,4435,4435,0
20241007,144500,74504740,4435,4435,4435,4435,0
20241007,144400,74504740,4435,4435,4435,4435,0
20241007,144300,74504740,4435,4435,4435,4435,0
20241007,144200,74504740,4435,4435,4435,4435,0
20241007,144100,74504740,4435,4435,4435,4435,0
20241007,144000,74504740,4435,4435,4435,4435,0
20241007,143900,74504740,4435,4435,4435,4435,0
20241007,143800,74504740,4435,4435,4435,4435,0
20241007,143700,74504740,4435,4435,4435,4435,0
20241007,143600,74504740,4435,4435,4435,4435,0
20241007,143500,74504740,4435,4435,4435,4435,24
20241007,143400,74398300,4455,4455,4455,4455,0
20241007,143300,74398300,4455,4455,4455,4455,0
20241007,143200,74398300,4455,4455,4455,4455,0
20241007,143100,74398300,4455,4455,4455,4455,0
20241007,143000,74398300,4455,4455,4455,4455,0
20241007,142900,74398300,4455,4455,4455,4455,0
20241007,142800,74398300,4455,4455,4455,4455,0
20241007,142700,74398300,4455,4455,4455,4455,0
20241007,142600,74398300,4455,4455,4455,4455,0
20241007,142500,74398300,4455,4455,4455,4455,0
20241007,142400,74398300,4455,4455,4455,4455,0
20241007,142300,74398300,4455,4455,4455,4455,0
20241007,142200,74398300,4455,4455,4455,4455,0
20241007,142100,74398300,4455,4455,4455,4455,0
20241007,142000,74398300,4455,4455,4455,4455,0
20241007,141900,74398300,4455,4455,4455,4455,0
20241007,141800,74398300,4455,4455,4455,4455,0
20241007,141700,74398300,4455,4455,4455,4455,0
20241007,141600,74398300,4455,4455,4455,4455,0
20241007,141500,74398300,4455,4455,4455,4455,7
20241007,141400,74367115,4455,4455,4455,4455,0
20241007,141300,74367115,4455,4455,4455,4455,0
20241007,141200,74367115,4455,4455,4455,4455,0
20241007,141100,74367115,4455,4455,4455,4455,0
20241007,141000,74367115,4455,4455,4455,4455,0
20241007,140900,74367115,4455,4455,4455,4455,1
20241007,140800,74362660,4440,4440,4440,4440,1000
20241007,140700,69922660,4440,4440,4440,4440,1000
20241007,140600,65482660,4440,4445,4445,4440,1000
20241007,140500,61040895,4455,4455,4455,4455,18
20241007,140400,60960705,4455,4455,4455,4455,1
20241007,140300,60956250,4440,4440,4440,4440,0
20241007,140200,60956250,4440,4440,4440,4440,0
20241007,140100,60956250,4440,4440,4440,4440,0
20241007,140000,60956250,4440,4440,4440,4440,0
20241007,135900,60956250,4440,4440,4440,4440,0
20241007,135800,60956250,4440,4440,4440,4440,0
20241007,135700,60956250,4440,4440,4440,4440,0
20241007,135600,60956250,4440,4440,4440,4440,0
20241007,135500,60956250,4440,4440,4440,4440,0
20241007,135400,60956250,4440,4440,4440,4440,0
20241007,135300,60956250,4440,4440,4440,4440,0
20241007,135200,60956250,4440,4440,4440,4440,0
20241007,135100,60956250,4440,4440,4440,4440,0
20241007,135000,60956250,4440,4440,4440,4440,0
20241007,134900,60956250,4440,4440,4440,4440,0
20241007,134800,60956250,4440,4440,4440,4440,0
20241007,134700,60956250,4440,4440,4440,4440,0
20241007,134600,60956250,4440,4440,4440,4440,0
20241007,134500,60956250,4440,4440,4440,4440,0
20241007,134400,60956250,4440,4440,4440,4440,0
20241007,134300,60956250,4440,4440,4440,4440,0
20241007,134200,60956250,4440,4440,4440,4440,0
20241007,134100,60956250,4440,4440,4440,4440,0
20241007,134000,60956250,4440,4440,4440,4440,461
20241007,133900,58909410,4445,4445,4445,4445,0
20241007,133800,58909410,4445,4450,4450,4445,2539
20241007,133700,47622410,4460,4460,4460,4460,0
20241007,133600,47622410,4460,4460,4460,4460,0
20241007,133500,47622410,4460,4460,4460,4460,0
20241007,133400,47622410,4460,4460,4460,4460,1
20241007,133300,47617950,4445,4445,4445,4445,0
20241007,133200,47617950,4445,4445,4445,4445,0
20241007,133100,47617950,4445,4445,4445,4445,0
20241007,133000,47617950,4445,4445,4445,4445,0
20241007,132900,47617950,4445,4445,4445,4445,0
20241007,132800,47617950,4445,4445,4445,4445,0
20241007,132700,47617950,4445,4445,4445,4445,0
20241007,132600,47617950,4445,4445,4445,4445,0
20241007,132500,47617950,4445,4445,4445,4445,0
20241007,132400,47617950,4445,4445,4445,4445,0
20241007,132300,47617950,4445,4445,4445,4445,0
20241007,132200,47617950,4445,4445,4445,4445,0
20241007,132100,47617950,4445,4445,4445,4445,0
20241007,132000,47617950,4445,4445,4445,4445,0
20241007,131900,47617950,4445,4445,4445,4445,0
20241007,131800,47617950,4445,4445,4445,4445,0
20241007,131700,47617950,4445,4445,4445,4445,0
20241007,131600,47617950,4445,4460,4460,4445,3000
20241007,131500,34281635,4455,4455,4455,4455,0
20241007,131400,34281635,4455,4455,4455,4455,0
20241007,131300,34281635,4455,4455,4455,4455,0
20241007,131200,34281635,4455,4455,4455,4455,0
20241007,131100,34281635,4455,4455,4455,4455,5
20241007,131000,34259360,4460,4460,4460,4460,0
20241007,130900,34259360,4460,4460,4460,4460,0
20241007,130800,34259360,4460,4460,4460,4460,0
20241007,130700,34259360,4460,4460,4460,4460,1
20241007,130600,34254900,4445,4445,4445,4445,0
20241007,130500,34254900,4445,4460,4460,4445,2218
20241007,130400,24383765,4465,4465,4465,4465,0
20241007,130300,24383765,4465,4465,4465,4465,0
20241007,130200,24383765,4465,4465,4465,4465,0
20241007,130100,24383765,4465,4465,4465,4465,0
20241007,130000,24383765,4465,4465,4465,4465,0
20241007,125900,24383765,4465,4465,4465,4465,0
20241007,125800,24383765,4465,4465,4465,4465,0
20241007,125700,24383765,4465,4465,4465,4465,0
20241007,125600,24383765,4465,4465,4465,4465,0
20241007,125500,24383765,4465,4465,4465,4465,0
20241007,125400,24383765,4465,4465,4465,4465,0
20241007,125300,24383765,4465,4465,4465,4465,0
20241007,125200,24383765,4465,4465,4465,4465,1
20241007,125100,24379300,4465,4465,4465,4465,0
20241007,125000,24379300,4465,4465,4465,4465,0
20241007,124900,24379300,4465,4465,4465,4465,0
20241007,124800,24379300,4465,4465,4465,4465,12
20241007,124700,24325720,4465,4465,4465,4465,0
20241007,124600,24325720,4465,4465,4465,4465,0
20241007,124500,24325720,4465,4465,4465,4465,0
20241007,124400,24325720,4465,4465,4465,4465,0
20241007,124300,24325720,4465,4465,4465,4465,0
20241007,124200,24325720,4465,4465,4465,4465,0
20241007,124100,24325720,4465,4465,4465,4465,0
20241007,124000,24325720,4465,4465,4465,4465,0
20241007,123900,24325720,4465,4465,4465,4465,0
20241007,123800,24325720,4465,4465,4465,4465,0
20241007,123700,24325720,4465,4465,4465,4465,6
20241007,123600,24298930,4465,4465,4465,4465,0
20241007,123500,24298930,4465,4465,4465,4465,30
20241007,123400,24164980,4465,4465,4465,4465,0
20241007,123300,24164980,4465,4465,4465,4465,0
20241007,123200,24164980,4465,4465,4465,4465,0
20241007,123100,24164980,4465,4465,4465,4465,1
20241007,123000,24160515,4465,4465,4465,4465,0
20241007,122900,24160515,4465,4465,4465,4465,0
20241007,122800,24160515,4465,4465,4465,4465,0
20241007,122700,24160515,4465,4465,4465,4465,0
20241007,122600,24160515,4465,4465,4465,4465,0
20241007,122500,24160515,4465,4465,4465,4465,0
20241007,122400,24160515,4465,4465,4465,4465,0
20241007,122300,24160515,4465,4465,4465,4465,0
20241007,122200,24160515,4465,4465,4465,4465,0
20241007,122100,24160515,4465,4465,4465,4465,0
20241007,122000,24160515,4465,4465,4465,4465,21
20241007,121900,24066750,4465,4465,4465,4465,0
20241007,121800,24066750,4465,4465,4465,4465,0
20241007,121700,24066750,4465,4465,4465,4465,0
20241007,121600,24066750,4465,4465,4465,4465,0
20241007,121500,24066750,4465,4465,4465,4465,0
20241007,121400,24066750,4465,4465,4465,4465,0
20241007,121300,24066750,4465,4465,4465,4465,0
20241007,121200,24066750,4465,4465,4465,4465,0
20241007,121100,24066750,4465,4465,4465,4465,5
20241007,121000,24044425,4465,4465,4465,4465,0
20241007,120900,24044425,4465,4465,4465,4465,0
20241007,120800,24044425,4465,4465,4465,4465,0
20241007,120700,24044425,4465,4465,4465,4465,0
20241007,120600,24044425,4465,4465,4465,4465,0
20241007,120500,24044425,4465,4465,4465,4465,0
20241007,120400,24044425,4465,4465,4465,4465,0
20241007,120300,24044425,4465,4465,4465,4465,0
20241007,120200,24044425,4465,4465,4465,4465,0
20241007,120100,24044425,4465,4465,4465,4465,15
20241007,120000,23977450,4465,4465,4465,4465,0
20241007,115900,23977450,4465,4465,4465,4465,0
20241007,115800,23977450,4465,4465,4465,4465,0
20241007,115700,23977450,4465,4465,4465,4465,1
20241007,115600,23972985,4465,4465,4465,4465,0
20241007,115500,23972985,4465,4465,4465,4465,0
20241007,115400,23972985,4465,4465,4465,4465,0
20241007,115300,23972985,4465,4465,4465,4465,0
20241007,115200,23972985,4465,4465,4465,4465,0
20241007,115100,23972985,4465,4465,4465,4465,0
20241007,115000,23972985,4465,4465,4465,4465,0
20241007,114900,23972985,4465,4465,4465,4465,0
20241007,114800,23972985,4465,4465,4465,4465,0
20241007,114700,23972985,4465,4465,4465,4465,0
20241007,114600,23972985,4465,4465,4465,4465,0
20241007,114500,23972985,4465,4465,4465,4465,0
20241007,114400,23972985,4465,4465,4465,4465,1
20241007,114300,23968520,4460,4460,4460,4460,0
20241007,114200,23968520,4460,4460,4460,4460,0
20241007,114100,23968520,4460,4460,4460,4460,0
20241007,114000,23968520,4460,4460,4460,4460,0
20241007,113900,23968520,4460,4460,4460,4460,0
20241007,113800,23968520,4460,4460,4460,4460,0
20241007,113700,23968520,4460,4460,4460,4460,0
20241007,113600,23968520,4460,4460,4460,4460,0
20241007,113500,23968520,4460,4460,4460,4460,0
20241007,113400,23968520,4460,4460,4460,4460,0
20241007,113300,23968520,4460,4460,4460,4460,22
20241007,113200,23870400,4475,4475,4475,4475,0
20241007,113100,23870400,4475,4475,4475,4475,0
20241007,113000,23870400,4475,4475,4475,4475,0
20241007,112900,23870400,4475,4475,4475,4475,0
20241007,112800,23870400,4475,4475,4475,4475,0
20241007,112700,23870400,4475,4475,4475,4475,0
20241007,112600,23870400,4475,4475,4475,4475,0
20241007,112500,23870400,4475,4475,4475,4475,1
20241007,112400,23865925,4455,4455,4455,4455,0
20241007,112300,23865925,4455,4455,4455,4455,0
20241007,112200,23865925,4455,4455,4455,4455,0
20241007,112100,23865925,4455,4455,4455,4455,0
20241007,112000,23865925,4455,4455,4455,4455,0
20241007,111900,23865925,4455,4455,4455,4455,140
20241007,111800,23242225,4455,4455,4455,4455,3
20241007,111700,23228860,4455,4455,4455,4455,0
20241007,111600,23228860,4455,4455,4455,4455,1
20241007,111500,23224405,4455,4455,4455,4455,1
20241007,111400,23219950,4455,4450,4455,4450,171
20241007,111300,22458995,4450,4450,4450,4450,0
20241007,111200,22458995,4450,4450,4450,4450,1
20241007,111100,22454545,4450,4450,4450,4450,0
20241007,111000,22454545,4450,4450,4450,4450,297
20241007,110900,21132895,4450,4450,4450,4450,0
20241007,110800,21132895,4450,4450,4450,4450,0
20241007,110700,21132895,4450,4450,4450,4450,13
20241007,110600,21075045,4450,4450,4450,4450,25
20241007,110500,20963795,4450,4450,4450,4450,0
20241007,110400,20963795,4450,4450,4450,4450,0
20241007,110300,20963795,4450,4450,4450,4450,0
20241007,110200,20963795,4450,4450,4450,4450,0
20241007,110100,20963795,4450,4450,4450,4450,0
20241007,110000,20963795,4450,4450,4450,4450,0
20241007,105900,20963795,4450,4450,4450,4450,0
20241007,105800,20963795,4450,4450,4450,4450,0
20241007,105700,20963795,4450,4450,4450,4450,1
20241007,105600,20959345,4445,4445,4445,4445,100
20241007,105500,20514845,4445,4445,4445,4445,0
20241007,105400,20514845,4445,4445,4445,4445,0
20241007,105300,20514845,4445,4445,4445,4445,1
20241007,105200,20510400,4450,4450,4450,4450,0
20241007,105100,20510400,4450,4450,4450,4450,0
20241007,105000,20510400,4450,4450,4450,4450,0
20241007,104900,20510400,4450,4450,4450,4450,1
20241007,104800,20505950,4445,4445,4445,4445,0
20241007,104700,20505950,4445,4445,4445,4445,0
20241007,104600,20505950,4445,4445,4445,4445,0
20241007,104500,20505950,4445,4450,4450,4445,30
20241007,104400,20372580,4455,4455,4455,4455,1
20241007,104300,20368125,4455,4455,4455,4455,0
20241007,104200,20368125,4455,4455,4455,4455,47
20241007,104100,20158740,4455,4455,4455,4455,0
20241007,104000,20158740,4455,4455,4455,4455,0
20241007,103900,20158740,4455,4455,4455,4455,0
20241007,103800,20158740,4455,4455,4455,4455,15
20241007,103700,20091915,4455,4455,4455,4455,0
20241007,103600,20091915,4455,4455,4455,4455,0
20241007,103500,20091915,4455,4455,4455,4455,0
20241007,103400,20091915,4455,4455,4455,4455,0
20241007,103300,20091915,4455,4455,4455,4455,0
20241007,103200,20091915,4455,4455,4455,4455,0
20241007,103100,20091915,4455,4455,4455,4455,0
20241007,103000,20091915,4455,4455,4455,4455,0
20241007,102900,20091915,4455,4455,4455,4455,0
20241007,102800,20091915,4455,4455,4455,4455,0
20241007,102700,20091915,4455,4455,4455,4455,0
20241007,102600,20091915,4455,4455,4455,4455,0
20241007,102500,20091915,4455,4455,4455,4455,1
20241007,102400,20087460,4455,4455,4455,4455,2
20241007,102300,20078550,4455,4455,4455,4455,0
20241007,102200,20078550,4455,4455,4455,4455,0
20241007,102100,20078550,4455,4455,4455,4455,7
20241007,102000,20047365,4455,4455,4455,4455,0
20241007,101900,20047365,4455,4455,4455,4455,613
20241007,101800,17316450,4455,4455,4455,4455,1
20241007,101700,17311995,4450,4450,4450,4450,400
20241007,101600,15531995,4450,4450,4450,4450,100
20241007,101500,15086995,4450,4450,4450,4450,0
20241007,101400,15086995,4450,4450,4450,4450,0
20241007,101300,15086995,4450,4450,4450,4450,0
20241007,101200,15086995,4450,4450,4450,4450,0
20241007,101100,15086995,4450,4450,4450,4450,0
20241007,101000,15086995,4450,4450,4450,4450,0
20241007,100900,15086995,4450,4450,4450,4450,163
20241007,100800,14361645,4455,4455,4455,4455,21
20241007,100700,14268090,4455,4455,4455,4455,1
20241007,100600,14263635,4450,4450,4450,4450,0
20241007,100500,14263635,4450,4450,4450,4450,0
20241007,100400,14263635,4450,4450,4450,4450,0
20241007,100300,14263635,4450,4450,4450,4450,0
20241007,100200,14263635,4450,4450,4450,4450,0
20241007,100100,14263635,4450,4450,4450,4450,0
20241007,100000,14263635,4450,4450,4450,4450,0
20241007,095900,14263635,4450,4450,4450,4450,6
20241007,095800,14236935,4445,4445,4445,4445,0
20241007,095700,14236935,4445,4445,4445,4445,25
20241007,095600,14125810,4440,4440,4440,4440,0
20241007,095500,14125810,4440,4440,4440,4440,0
20241007,095400,14125810,4440,4440,4440,4440,0
20241007,095300,14125810,4440,4440,4440,4440,0
20241007,095200,14125810,4440,4440,4440,4440,22
20241007,095100,14028130,4440,4440,4440,4440,0
20241007,095000,14028130,4440,4440,4440,4440,0
20241007,094900,14028130,4440,4440,4440,4440,0
20241007,094800,14028130,4440,4445,4445,4440,165
20241007,094700,13294920,4450,4450,4450,4450,0
20241007,094600,13294920,4450,4450,4450,4450,46
20241007,094500,13090220,4450,4450,4450,4450,4
20241007,094400,13072420,4450,4450,4450,4450,11
20241007,094300,13023470,4450,4450,4450,4450,0
20241007,094200,13023470,4450,4450,4450,4450,0
20241007,094100,13023470,4450,4450,4450,4450,1
20241007,094000,13019020,4445,4445,4445,4445,100
20241007,093900,12574520,4445,4445,4445,4445,0
20241007,093800,12574520,4445,4445,4445,4445,0
20241007,093700,12574520,4445,4445,4445,4445,0
20241007,093600,12574520,4445,4450,4450,4445,266
20241007,093500,11391150,4455,4455,4455,4455,0
20241007,093400,11391150,4455,4455,4455,4455,0
20241007,093300,11391150,4455,4455,4455,4455,0
20241007,093200,11391150,4455,4455,4455,4455,0
20241007,093100,11391150,4455,4455,4455,4455,0
20241007,093000,11391150,4455,4455,4455,4455,0
20241007,092900,11391150,4455,4455,4455,4455,0
20241007,092800,11391150,4455,4455,4455,4455,0
20241007,092700,11391150,4455,4455,4455,4455,0
20241007,092600,11391150,4455,4455,4455,4455,0
20241007,092500,11391150,4455,4450,4455,4450,3
20241007,092400,11377795,4455,4455,4455,4455,27
20241007,092300,11257510,4455,4455,4455,4455,0
20241007,092200,11257510,4455,4455,4455,4455,1
20241007,092100,11253055,4455,4455,4455,4455,1
20241007,092000,11248600,4450,4450,4450,4450,0
20241007,091900,11248600,4450,4450,4450,4450,0
20241007,091800,11248600,4450,4450,4450,4450,111
20241007,091700,10754650,4470,4470,4470,4470,0
20241007,091600,10754650,4470,4470,4470,4470,0
20241007,091500,10754650,4470,4470,4470,4470,0
20241007,091400,10754650,4470,4470,4470,4470,0
20241007,091300,10754650,4470,4470,4470,4470,1
20241007,091200,10750180,4460,4460,4460,4460,33
20241007,091100,10603000,4460,4460,4460,4460,80
20241007,091000,10246200,4460,4460,4460,4460,0
20241007,090900,10246200,4460,4460,4460,4460,0
20241007,090800,10246200,4460,4460,4460,4460,0
20241007,090700,10246200,4460,4460,4460,4460,0
20241007,090600,10246200,4460,4460,4460,4460,25
20241007,090500,10134700,4445,4445,4445,4445,28
20241007,090400,10010240,4470,4470,4470,4470,0
20241007,090300,10010240,4470,4470,4470,4470,0
20241007,090200,10010240,4470,4470,4470,4430,192
20241007,090100,9158510,4480,4480,4480,4480,44
20241007,090000,8961390,4500,4445,4500,4445,2016