KissMeData/051390/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194100,12835480,3735,3735,3735,3735,10
20241007,194000,12835480,3735,3735,3735,3735,0
20241007,193900,12835480,3735,3735,3735,3735,0
20241007,193800,12835480,3735,3735,3735,3735,0
20241007,193700,12835480,3735,3735,3735,3735,0
20241007,193600,12835480,3735,3735,3735,3735,0
20241007,193500,12835480,3735,3735,3735,3735,0
20241007,193400,12835480,3735,3735,3735,3735,0
20241007,193300,12835480,3735,3735,3735,3735,0
20241007,193200,12835480,3735,3735,3735,3735,0
20241007,193100,12835480,3735,3735,3735,3735,0
20241007,193000,12835480,3735,3735,3735,3735,0
20241007,192900,12835480,3735,3735,3735,3735,0
20241007,192800,12835480,3735,3735,3735,3735,0
20241007,192700,12835480,3735,3735,3735,3735,0
20241007,192600,12835480,3735,3735,3735,3735,0
20241007,192500,12835480,3735,3735,3735,3735,0
20241007,192400,12835480,3735,3735,3735,3735,0
20241007,192300,12835480,3735,3735,3735,3735,0
20241007,192200,12835480,3735,3735,3735,3735,0
20241007,192100,12835480,3735,3735,3735,3735,0
20241007,192000,12835480,3735,3735,3735,3735,0
20241007,191900,12835480,3735,3735,3735,3735,0
20241007,191800,12835480,3735,3735,3735,3735,0
20241007,191700,12835480,3735,3735,3735,3735,0
20241007,191600,12835480,3735,3735,3735,3735,0
20241007,191500,12835480,3735,3735,3735,3735,0
20241007,191400,12835480,3735,3735,3735,3735,0
20241007,191300,12835480,3735,3735,3735,3735,0
20241007,191200,12835480,3735,3735,3735,3735,0
20241007,191100,12835480,3735,3735,3735,3735,10
20241007,191000,12835480,3735,3735,3735,3735,0
20241007,190900,12835480,3735,3735,3735,3735,0
20241007,190800,12835480,3735,3735,3735,3735,0
20241007,190700,12835480,3735,3735,3735,3735,0
20241007,190600,12835480,3735,3735,3735,3735,0
20241007,190500,12835480,3735,3735,3735,3735,0
20241007,190400,12835480,3735,3735,3735,3735,0
20241007,190300,12835480,3735,3735,3735,3735,0
20241007,190200,12835480,3735,3735,3735,3735,0
20241007,190100,12835480,3735,3735,3735,3735,0
20241007,190000,12835480,3735,3735,3735,3735,0
20241007,185900,12835480,3735,3735,3735,3735,0
20241007,185800,12835480,3735,3735,3735,3735,0
20241007,185700,12835480,3735,3735,3735,3735,0
20241007,185600,12835480,3735,3735,3735,3735,0
20241007,185500,12835480,3735,3735,3735,3735,0
20241007,185400,12835480,3735,3735,3735,3735,0
20241007,185300,12835480,3735,3735,3735,3735,0
20241007,185200,12835480,3735,3735,3735,3735,0
20241007,185100,12835480,3735,3735,3735,3735,0
20241007,185000,12835480,3735,3735,3735,3735,0
20241007,184900,12835480,3735,3735,3735,3735,0
20241007,184800,12835480,3735,3735,3735,3735,0
20241007,184700,12835480,3735,3735,3735,3735,0
20241007,184600,12835480,3735,3735,3735,3735,0
20241007,184500,12835480,3735,3735,3735,3735,0
20241007,184400,12835480,3735,3735,3735,3735,0
20241007,184300,12835480,3735,3735,3735,3735,0
20241007,184200,12835480,3735,3735,3735,3735,0
20241007,184100,12835480,3735,3735,3735,3735,10
20241007,184000,12835480,3735,3735,3735,3735,0
20241007,183900,12835480,3735,3735,3735,3735,0
20241007,183800,12835480,3735,3735,3735,3735,0
20241007,183700,12835480,3735,3735,3735,3735,0
20241007,183600,12835480,3735,3735,3735,3735,0
20241007,183500,12835480,3735,3735,3735,3735,0
20241007,183400,12835480,3735,3735,3735,3735,0
20241007,183300,12835480,3735,3735,3735,3735,0
20241007,183200,12835480,3735,3735,3735,3735,0
20241007,183100,12835480,3735,3735,3735,3735,0
20241007,183000,12835480,3735,3735,3735,3735,0
20241007,182900,12835480,3735,3735,3735,3735,0
20241007,182800,12835480,3735,3735,3735,3735,0
20241007,182700,12835480,3735,3735,3735,3735,0
20241007,182600,12835480,3735,3735,3735,3735,0
20241007,182500,12835480,3735,3735,3735,3735,0
20241007,182400,12835480,3735,3735,3735,3735,0
20241007,182300,12835480,3735,3735,3735,3735,0
20241007,182200,12835480,3735,3735,3735,3735,0
20241007,182100,12835480,3735,3735,3735,3735,0
20241007,182000,12835480,3735,3735,3735,3735,0
20241007,181900,12835480,3735,3735,3735,3735,0
20241007,181800,12835480,3735,3735,3735,3735,0
20241007,181700,12835480,3735,3735,3735,3735,0
20241007,181600,12835480,3735,3735,3735,3735,0
20241007,181500,12835480,3735,3735,3735,3735,0
20241007,181400,12835480,3735,3735,3735,3735,0
20241007,181300,12835480,3735,3735,3735,3735,0
20241007,181200,12835480,3735,3735,3735,3735,0
20241007,181100,12835480,3735,3735,3735,3735,10
20241007,181000,12835480,3735,3735,3735,3735,0
20241007,180900,12835480,3735,3735,3735,3735,0
20241007,180800,12835480,3735,3735,3735,3735,0
20241007,180700,12835480,3735,3735,3735,3735,0
20241007,180600,12835480,3735,3735,3735,3735,0
20241007,180500,12835480,3735,3735,3735,3735,0
20241007,180400,12835480,3735,3735,3735,3735,0
20241007,180300,12835480,3735,3735,3735,3735,0
20241007,180200,12835480,3735,3735,3735,3735,0
20241007,180100,12835480,3735,3735,3735,3735,0
20241007,180000,12835480,3735,3735,3735,3735,0
20241007,175900,12835480,3735,3735,3735,3735,0
20241007,175800,12835480,3735,3735,3735,3735,0
20241007,175700,12835480,3735,3735,3735,3735,0
20241007,175600,12835480,3735,3735,3735,3735,0
20241007,175500,12835480,3735,3735,3735,3735,0
20241007,175400,12835480,3735,3735,3735,3735,0
20241007,175300,12835480,3735,3735,3735,3735,0
20241007,175200,12835480,3735,3735,3735,3735,0
20241007,175100,12835480,3735,3735,3735,3735,0
20241007,175000,12835480,3735,3735,3735,3735,0
20241007,174900,12835480,3735,3735,3735,3735,0
20241007,174800,12835480,3735,3735,3735,3735,0
20241007,174700,12835480,3735,3735,3735,3735,0
20241007,174600,12835480,3735,3735,3735,3735,0
20241007,174500,12835480,3735,3735,3735,3735,0
20241007,174400,12835480,3735,3735,3735,3735,0
20241007,174300,12835480,3735,3735,3735,3735,0
20241007,174200,12835480,3735,3735,3735,3735,0
20241007,174100,12835480,3735,3735,3735,3735,10
20241007,174000,12835480,3735,3735,3735,3735,0
20241007,173900,12835480,3735,3735,3735,3735,0
20241007,173800,12835480,3735,3735,3735,3735,0
20241007,173700,12835480,3735,3735,3735,3735,0
20241007,173600,12835480,3735,3735,3735,3735,0
20241007,173500,12835480,3735,3735,3735,3735,0
20241007,173400,12835480,3735,3735,3735,3735,0
20241007,173300,12835480,3735,3735,3735,3735,0
20241007,173200,12835480,3735,3735,3735,3735,0
20241007,173100,12835480,3735,3735,3735,3735,0
20241007,173000,12835480,3735,3735,3735,3735,0
20241007,172900,12835480,3735,3735,3735,3735,0
20241007,172800,12835480,3735,3735,3735,3735,0
20241007,172700,12835480,3735,3735,3735,3735,0
20241007,172600,12835480,3735,3735,3735,3735,0
20241007,172500,12835480,3735,3735,3735,3735,0
20241007,172400,12835480,3735,3735,3735,3735,0
20241007,172300,12835480,3735,3735,3735,3735,0
20241007,172200,12835480,3735,3735,3735,3735,0
20241007,172100,12835480,3735,3735,3735,3735,0
20241007,172000,12835480,3735,3735,3735,3735,0
20241007,171900,12835480,3735,3735,3735,3735,0
20241007,171800,12835480,3735,3735,3735,3735,0
20241007,171700,12835480,3735,3735,3735,3735,0
20241007,171600,12835480,3735,3735,3735,3735,0
20241007,171500,12835480,3735,3735,3735,3735,0
20241007,171400,12835480,3735,3735,3735,3735,0
20241007,171300,12835480,3735,3735,3735,3735,0
20241007,171200,12835480,3735,3735,3735,3735,0
20241007,171100,12835480,3735,3735,3735,3735,10
20241007,171000,12835480,3735,3735,3735,3735,0
20241007,170900,12835480,3735,3735,3735,3735,0
20241007,170800,12835480,3735,3735,3735,3735,0
20241007,170700,12835480,3735,3735,3735,3735,0
20241007,170600,12835480,3735,3735,3735,3735,0
20241007,170500,12835480,3735,3735,3735,3735,0
20241007,170400,12835480,3735,3735,3735,3735,0
20241007,170300,12835480,3735,3735,3735,3735,0
20241007,170200,12835480,3735,3735,3735,3735,0
20241007,170100,12835480,3735,3735,3735,3735,0
20241007,170000,12835480,3735,3735,3735,3735,0
20241007,165900,12835480,3735,3735,3735,3735,0
20241007,165800,12835480,3735,3735,3735,3735,0
20241007,165700,12835480,3735,3735,3735,3735,0
20241007,165600,12835480,3735,3735,3735,3735,0
20241007,165500,12835480,3735,3735,3735,3735,0
20241007,165400,12835480,3735,3735,3735,3735,0
20241007,165300,12835480,3735,3735,3735,3735,0
20241007,165200,12835480,3735,3735,3735,3735,0
20241007,165100,12835480,3735,3735,3735,3735,0
20241007,165000,12835480,3735,3735,3735,3735,0
20241007,164900,12835480,3735,3735,3735,3735,0
20241007,164800,12835480,3735,3735,3735,3735,0
20241007,164700,12835480,3735,3735,3735,3735,0
20241007,164600,12835480,3735,3735,3735,3735,0
20241007,164500,12835480,3735,3735,3735,3735,0
20241007,164400,12835480,3735,3735,3735,3735,0
20241007,164300,12835480,3735,3735,3735,3735,0
20241007,164200,12835480,3735,3735,3735,3735,0
20241007,164100,12835480,3735,3735,3735,3735,10
20241007,164000,12835480,3735,3735,3735,3735,0
20241007,163900,12835480,3735,3735,3735,3735,0
20241007,163800,12835480,3735,3735,3735,3735,0
20241007,163700,12835480,3735,3735,3735,3735,0
20241007,163600,12835480,3735,3735,3735,3735,0
20241007,163500,12835480,3735,3735,3735,3735,0
20241007,163400,12835480,3735,3735,3735,3735,0
20241007,163300,12835480,3735,3735,3735,3735,0
20241007,163200,12835480,3735,3735,3735,3735,0
20241007,163100,12835480,3735,3735,3735,3735,0
20241007,163000,12835480,3735,3735,3735,3735,0
20241007,162900,12835480,3735,3735,3735,3735,0
20241007,162800,12835480,3735,3735,3735,3735,0
20241007,162700,12835480,3735,3735,3735,3735,0
20241007,162600,12835480,3735,3735,3735,3735,0
20241007,162500,12835480,3735,3735,3735,3735,0
20241007,162400,12835480,3735,3735,3735,3735,0
20241007,162300,12835480,3735,3735,3735,3735,0
20241007,162200,12835480,3735,3735,3735,3735,0
20241007,162100,12835480,3735,3735,3735,3735,0
20241007,162000,12835480,3735,3735,3735,3735,0
20241007,161900,12835480,3735,3735,3735,3735,0
20241007,161800,12835480,3735,3735,3735,3735,0
20241007,161700,12835480,3735,3735,3735,3735,0
20241007,161600,12835480,3735,3735,3735,3735,0
20241007,161500,12835480,3735,3735,3735,3735,0
20241007,161400,12835480,3735,3735,3735,3735,0
20241007,161300,12835480,3735,3735,3735,3735,0
20241007,161200,12835480,3735,3735,3735,3735,0
20241007,161100,12835480,3735,3735,3735,3735,10
20241007,161000,12835480,3735,3735,3735,3735,0
20241007,160900,12835480,3735,3735,3735,3735,0
20241007,160800,12835480,3735,3735,3735,3735,0
20241007,160700,12835480,3735,3735,3735,3735,0
20241007,160600,12835480,3735,3735,3735,3735,0
20241007,160500,12835480,3735,3735,3735,3735,0
20241007,160400,12835480,3735,3735,3735,3735,0
20241007,160300,12835480,3735,3735,3735,3735,0
20241007,160200,12835480,3735,3735,3735,3735,0
20241007,160100,12835480,3735,3735,3735,3735,0
20241007,160000,12835480,3735,3735,3735,3735,0
20241007,155900,12835480,3735,3735,3735,3735,0
20241007,155800,12835480,3735,3735,3735,3735,0
20241007,155700,12835480,3735,3735,3735,3735,0
20241007,155600,12835480,3735,3735,3735,3735,0
20241007,155500,12835480,3735,3735,3735,3735,0
20241007,155400,12835480,3735,3735,3735,3735,0
20241007,155300,12835480,3735,3735,3735,3735,0
20241007,155200,12835480,3735,3735,3735,3735,0
20241007,155100,12835480,3735,3735,3735,3735,0
20241007,155000,12835480,3735,3735,3735,3735,0
20241007,154900,12835480,3735,3735,3735,3735,0
20241007,154800,12835480,3735,3735,3735,3735,0
20241007,154700,12835480,3735,3735,3735,3735,0
20241007,154600,12835480,3735,3735,3735,3735,0
20241007,154500,12835480,3735,3735,3735,3735,0
20241007,154400,12835480,3735,3735,3735,3735,0
20241007,154300,12835480,3735,3735,3735,3735,0
20241007,154200,12835480,3735,3735,3735,3735,0
20241007,154100,12835480,3735,3735,3735,3735,10
20241007,154000,12835480,3735,3735,3735,3735,0
20241007,153900,12835480,3735,3735,3735,3735,0
20241007,153800,12835480,3735,3735,3735,3735,0
20241007,153700,12835480,3735,3735,3735,3735,0
20241007,153600,12835480,3735,3735,3735,3735,0
20241007,153500,12835480,3735,3735,3735,3735,0
20241007,153400,12835480,3735,3735,3735,3735,0
20241007,153300,12835480,3735,3735,3735,3735,0
20241007,153200,12835480,3735,3735,3735,3735,0
20241007,153100,12835480,3735,3735,3735,3735,0
20241007,153000,12835480,3735,3735,3735,3735,10
20241007,152900,12798130,3730,3730,3730,3730,0
20241007,152800,12798130,3730,3730,3730,3730,0
20241007,152700,12798130,3730,3730,3730,3730,0
20241007,152600,12798130,3730,3730,3730,3730,0
20241007,152500,12798130,3730,3730,3730,3730,0
20241007,152400,12798130,3730,3730,3730,3730,0
20241007,152300,12798130,3730,3730,3730,3730,0
20241007,152200,12798130,3730,3730,3730,3730,0
20241007,152100,12798130,3730,3730,3730,3730,0
20241007,152000,12798130,3730,3730,3730,3730,0
20241007,151900,12798130,3730,3730,3730,3730,7
20241007,151800,12772020,3730,3730,3730,3730,2
20241007,151700,12764560,3735,3735,3735,3735,0
20241007,151600,12764560,3735,3735,3735,3735,0
20241007,151500,12764560,3735,3735,3735,3730,19
20241007,151400,12693600,3730,3730,3730,3730,0
20241007,151300,12693600,3730,3730,3730,3730,0
20241007,151200,12693600,3730,3730,3730,3730,0
20241007,151100,12693600,3730,3730,3730,3730,0
20241007,151000,12693600,3730,3730,3730,3730,49
20241007,150900,12510830,3730,3730,3730,3730,0
20241007,150800,12510830,3730,3730,3730,3730,0
20241007,150700,12510830,3730,3730,3730,3730,0
20241007,150600,12510830,3730,3730,3730,3730,0
20241007,150500,12510830,3730,3730,3730,3730,0
20241007,150400,12510830,3730,3730,3730,3730,0
20241007,150300,12510830,3730,3730,3730,3730,0
20241007,150200,12510830,3730,3730,3730,3730,0
20241007,150100,12510830,3730,3730,3730,3730,1
20241007,150000,12507100,3730,3730,3730,3730,0
20241007,145900,12507100,3730,3730,3730,3730,0
20241007,145800,12507100,3730,3730,3730,3730,1
20241007,145700,12503370,3700,3700,3700,3700,0
20241007,145600,12503370,3700,3700,3700,3700,0
20241007,145500,12503370,3700,3700,3700,3700,0
20241007,145400,12503370,3700,3700,3700,3700,0
20241007,145300,12503370,3700,3700,3700,3700,0
20241007,145200,12503370,3700,3720,3720,3700,285
20241007,145100,11448600,3725,3725,3725,3725,0
20241007,145000,11448600,3725,3735,3735,3725,2
20241007,144900,11441140,3720,3720,3720,3720,8
20241007,144800,11411380,3730,3730,3730,3730,0
20241007,144700,11411380,3730,3730,3730,3730,0
20241007,144600,11411380,3730,3730,3730,3730,0
20241007,144500,11411380,3730,3730,3730,3730,1
20241007,144400,11407650,3735,3735,3735,3735,0
20241007,144300,11407650,3735,3735,3735,3735,0
20241007,144200,11407650,3735,3735,3735,3735,0
20241007,144100,11407650,3735,3735,3735,3735,0
20241007,144000,11407650,3735,3735,3735,3735,1
20241007,143900,11403915,3730,3730,3730,3730,3
20241007,143800,11392725,3735,3735,3735,3735,0
20241007,143700,11392725,3735,3735,3735,3735,0
20241007,143600,11392725,3735,3715,3735,3715,92
20241007,143500,11050475,3720,3720,3720,3720,0
20241007,143400,11050475,3720,3720,3720,3720,0
20241007,143300,11050475,3720,3720,3720,3720,0
20241007,143200,11050475,3720,3720,3720,3720,0
20241007,143100,11050475,3720,3715,3720,3715,3
20241007,143000,11039320,3700,3700,3700,3700,0
20241007,142900,11039320,3700,3700,3700,3700,0
20241007,142800,11039320,3700,3700,3700,3700,0
20241007,142700,11039320,3700,3700,3700,3700,0
20241007,142600,11039320,3700,3700,3700,3700,265
20241007,142500,10058820,3705,3705,3705,3705,464
20241007,142400,8339700,3710,3710,3710,3710,0
20241007,142300,8339700,3710,3710,3710,3710,15
20241007,142200,8284050,3715,3715,3715,3715,11
20241007,142100,8243185,3720,3720,3720,3720,0
20241007,142000,8243185,3720,3720,3720,3720,0
20241007,141900,8243185,3720,3720,3720,3720,0
20241007,141800,8243185,3720,3720,3720,3720,345
20241007,141700,6959785,3720,3720,3720,3720,0
20241007,141600,6959785,3720,3720,3720,3720,0
20241007,141500,6959785,3720,3725,3725,3720,759
20241007,141400,4134900,3735,3735,3735,3735,0
20241007,141300,4134900,3735,3735,3735,3735,0
20241007,141200,4134900,3735,3735,3735,3735,300
20241007,141100,3014400,3735,3735,3735,3735,0
20241007,141000,3014400,3735,3735,3735,3735,200
20241007,140900,2267400,3735,3735,3735,3735,0
20241007,140800,2267400,3735,3735,3735,3735,300
20241007,140700,1146900,3735,3735,3735,3735,0
20241007,140600,1146900,3735,3735,3735,3735,0
20241007,140500,1146900,3735,3735,3735,3735,0
20241007,140400,1146900,3735,3735,3735,3735,0
20241007,140300,1146900,3735,3735,3735,3735,0
20241007,140200,1146900,3735,3735,3735,3735,0
20241007,140100,1146900,3735,3735,3735,3735,0
20241007,140000,1146900,3735,3735,3735,3735,0
20241007,135900,1146900,3735,3735,3735,3735,0
20241007,135800,1146900,3735,3735,3735,3735,0
20241007,135700,1146900,3735,3735,3735,3735,0
20241007,135600,1146900,3735,3735,3735,3735,1
20241007,135500,1143165,3730,3730,3730,3730,0
20241007,135400,1143165,3730,3730,3730,3730,22
20241007,135300,1061105,3735,3735,3735,3735,0
20241007,135200,1061105,3735,3735,3735,3735,1
20241007,135100,1057370,3730,3730,3730,3730,0
20241007,135000,1057370,3730,3730,3730,3730,0
20241007,134900,1057370,3730,3730,3730,3730,97
20241007,134800,695560,3730,3730,3730,3730,0
20241007,134700,695560,3730,3730,3730,3730,0
20241007,134600,695560,3730,3730,3730,3730,0
20241007,134500,695560,3730,3730,3730,3730,0
20241007,134400,695560,3730,3730,3730,3730,0
20241007,134300,695560,3730,3730,3730,3730,0
20241007,134200,695560,3730,3730,3730,3730,0
20241007,134100,695560,3730,3730,3730,3730,0
20241007,134000,695560,3730,3730,3730,3730,0
20241007,133900,695560,3730,3730,3730,3730,0
20241007,133800,695560,3730,3730,3730,3730,0
20241007,133700,695560,3730,3730,3730,3730,0
20241007,133600,695560,3730,3730,3730,3730,0
20241007,133500,695560,3730,3730,3730,3730,0
20241007,133400,695560,3730,3730,3730,3730,0
20241007,133300,695560,3730,3730,3730,3730,0
20241007,133200,695560,3730,3725,3730,3725,16
20241007,133100,635955,3725,3725,3725,3725,0
20241007,133000,635955,3725,3725,3725,3725,0
20241007,132900,635955,3725,3725,3725,3725,0
20241007,132800,635955,3725,3725,3725,3725,0
20241007,132700,635955,3725,3725,3725,3725,0
20241007,132600,635955,3725,3725,3725,3725,0
20241007,132500,635955,3725,3725,3725,3725,0
20241007,132400,635955,3725,3725,3725,3725,0
20241007,132300,635955,3725,3725,3725,3725,0
20241007,132200,635955,3725,3725,3725,3725,0
20241007,132100,635955,3725,3725,3725,3725,0
20241007,132000,635955,3725,3725,3725,3725,0
20241007,131900,635955,3725,3725,3725,3725,0
20241007,131800,635955,3725,3725,3725,3725,0
20241007,131700,635955,3725,3725,3725,3725,0
20241007,131600,635955,3725,3725,3725,3725,0
20241007,131500,635955,3725,3725,3725,3725,0
20241007,131400,635955,3725,3725,3725,3725,0
20241007,131300,635955,3725,3725,3725,3725,0
20241007,131200,635955,3725,3725,3725,3725,0
20241007,131100,635955,3725,3725,3725,3725,0
20241007,131000,635955,3725,3725,3725,3725,0
20241007,130900,635955,3725,3725,3725,3725,0
20241007,130800,635955,3725,3725,3725,3725,0
20241007,130700,635955,3725,3725,3725,3725,0
20241007,130600,635955,3725,3725,3725,3725,0
20241007,130500,635955,3725,3725,3725,3725,0
20241007,130400,635955,3725,3725,3725,3725,0
20241007,130300,635955,3725,3725,3725,3725,0
20241007,130200,635955,3725,3725,3725,3725,0
20241007,130100,635955,3725,3725,3725,3725,1
20241007,130000,632230,3725,3725,3725,3725,0
20241007,125900,632230,3725,3725,3725,3725,2
20241007,125800,624780,3725,3725,3725,3725,0
20241007,125700,624780,3725,3725,3725,3725,0
20241007,125600,624780,3725,3725,3725,3725,0
20241007,125500,624780,3725,3725,3725,3725,0
20241007,125400,624780,3725,3725,3725,3725,0
20241007,125300,624780,3725,3725,3725,3725,0
20241007,125200,624780,3725,3725,3725,3725,0
20241007,125100,624780,3725,3725,3725,3725,0
20241007,125000,624780,3725,3725,3725,3725,7
20241007,124900,598705,3730,3730,3730,3730,0
20241007,124800,598705,3730,3730,3730,3730,0
20241007,124700,598705,3730,3730,3730,3730,0
20241007,124600,598705,3730,3730,3730,3730,0
20241007,124500,598705,3730,3730,3730,3730,0
20241007,124400,598705,3730,3730,3730,3730,0
20241007,124300,598705,3730,3730,3730,3730,0
20241007,124200,598705,3730,3730,3730,3730,0
20241007,124100,598705,3730,3730,3730,3730,0
20241007,124000,598705,3730,3730,3730,3730,0
20241007,123900,598705,3730,3730,3730,3730,0
20241007,123800,598705,3730,3730,3730,3730,0
20241007,123700,598705,3730,3730,3730,3730,0
20241007,123600,598705,3730,3730,3730,3730,0
20241007,123500,598705,3730,3730,3730,3730,0
20241007,123400,598705,3730,3730,3730,3730,0
20241007,123300,598705,3730,3730,3730,3730,0
20241007,123200,598705,3730,3730,3730,3730,0
20241007,123100,598705,3730,3730,3730,3730,0
20241007,123000,598705,3730,3730,3730,3730,0
20241007,122900,598705,3730,3730,3730,3730,0
20241007,122800,598705,3730,3730,3730,3730,0
20241007,122700,598705,3730,3730,3730,3730,0
20241007,122600,598705,3730,3730,3730,3730,0
20241007,122500,598705,3730,3730,3730,3730,0
20241007,122400,598705,3730,3730,3730,3730,0
20241007,122300,598705,3730,3730,3730,3730,0
20241007,122200,598705,3730,3730,3730,3730,0
20241007,122100,598705,3730,3730,3730,3730,0
20241007,122000,598705,3730,3730,3730,3730,0
20241007,121900,598705,3730,3730,3730,3730,0
20241007,121800,598705,3730,3730,3730,3730,0
20241007,121700,598705,3730,3730,3730,3730,0
20241007,121600,598705,3730,3730,3730,3730,0
20241007,121500,598705,3730,3730,3730,3730,0
20241007,121400,598705,3730,3730,3730,3730,0
20241007,121300,598705,3730,3730,3730,3730,0
20241007,121200,598705,3730,3730,3730,3730,2
20241007,121100,591245,3730,3730,3730,3730,0
20241007,121000,591245,3730,3730,3730,3730,1
20241007,120900,587515,3730,3730,3730,3730,0
20241007,120800,587515,3730,3730,3730,3730,0
20241007,120700,587515,3730,3730,3730,3730,0
20241007,120600,587515,3730,3730,3730,3730,0
20241007,120500,587515,3730,3730,3730,3730,0
20241007,120400,587515,3730,3730,3730,3730,0
20241007,120300,587515,3730,3730,3730,3730,0
20241007,120200,587515,3730,3730,3730,3730,0
20241007,120100,587515,3730,3730,3730,3730,0
20241007,120000,587515,3730,3730,3730,3730,0
20241007,115900,587515,3730,3730,3730,3730,0
20241007,115800,587515,3730,3730,3730,3730,0
20241007,115700,587515,3730,3730,3730,3730,0
20241007,115600,587515,3730,3730,3730,3730,0
20241007,115500,587515,3730,3730,3730,3730,0
20241007,115400,587515,3730,3730,3730,3730,0
20241007,115300,587515,3730,3730,3730,3730,0
20241007,115200,587515,3730,3730,3730,3730,0
20241007,115100,587515,3730,3730,3730,3730,0
20241007,115000,587515,3730,3730,3730,3730,5
20241007,114900,568865,3730,3730,3730,3730,0
20241007,114800,568865,3730,3730,3730,3730,0
20241007,114700,568865,3730,3730,3730,3730,0
20241007,114600,568865,3730,3730,3730,3730,0
20241007,114500,568865,3730,3730,3730,3730,0
20241007,114400,568865,3730,3730,3730,3730,0
20241007,114300,568865,3730,3730,3730,3730,0
20241007,114200,568865,3730,3730,3730,3730,0
20241007,114100,568865,3730,3730,3730,3730,0
20241007,114000,568865,3730,3730,3730,3730,0
20241007,113900,568865,3730,3730,3730,3730,0
20241007,113800,568865,3730,3730,3730,3730,0
20241007,113700,568865,3730,3730,3730,3730,0
20241007,113600,568865,3730,3730,3730,3730,0
20241007,113500,568865,3730,3730,3730,3730,0
20241007,113400,568865,3730,3730,3730,3730,0
20241007,113300,568865,3730,3730,3730,3730,0
20241007,113200,568865,3730,3730,3730,3730,0
20241007,113100,568865,3730,3730,3730,3730,0
20241007,113000,568865,3730,3730,3730,3730,0
20241007,112900,568865,3730,3730,3730,3730,0
20241007,112800,568865,3730,3730,3730,3730,0
20241007,112700,568865,3730,3730,3730,3730,0
20241007,112600,568865,3730,3730,3730,3730,0
20241007,112500,568865,3730,3730,3730,3730,0
20241007,112400,568865,3730,3730,3730,3730,0
20241007,112300,568865,3730,3730,3730,3730,0
20241007,112200,568865,3730,3730,3730,3730,0
20241007,112100,568865,3730,3730,3730,3730,0
20241007,112000,568865,3730,3730,3730,3730,0
20241007,111900,568865,3730,3730,3730,3730,0
20241007,111800,568865,3730,3730,3730,3730,0
20241007,111700,568865,3730,3730,3730,3730,0
20241007,111600,568865,3730,3730,3730,3730,0
20241007,111500,568865,3730,3730,3730,3730,0
20241007,111400,568865,3730,3730,3730,3730,0
20241007,111300,568865,3730,3730,3730,3730,0
20241007,111200,568865,3730,3730,3730,3730,0
20241007,111100,568865,3730,3730,3730,3730,0
20241007,111000,568865,3730,3730,3730,3730,0
20241007,110900,568865,3730,3730,3730,3730,0
20241007,110800,568865,3730,3730,3730,3730,0
20241007,110700,568865,3730,3730,3730,3730,0
20241007,110600,568865,3730,3730,3730,3730,0
20241007,110500,568865,3730,3730,3730,3730,2
20241007,110400,561405,3735,3735,3735,3735,0
20241007,110300,561405,3735,3735,3735,3735,0
20241007,110200,561405,3735,3735,3735,3735,0
20241007,110100,561405,3735,3735,3735,3735,0
20241007,110000,561405,3735,3735,3735,3735,0
20241007,105900,561405,3735,3735,3735,3735,0
20241007,105800,561405,3735,3735,3735,3735,0
20241007,105700,561405,3735,3735,3735,3735,0
20241007,105600,561405,3735,3735,3735,3735,0
20241007,105500,561405,3735,3735,3735,3735,0
20241007,105400,561405,3735,3735,3735,3735,0
20241007,105300,561405,3735,3735,3735,3735,0
20241007,105200,561405,3735,3735,3735,3735,0
20241007,105100,561405,3735,3735,3735,3735,0
20241007,105000,561405,3735,3735,3735,3735,0
20241007,104900,561405,3735,3735,3735,3735,0
20241007,104800,561405,3735,3735,3735,3735,0
20241007,104700,561405,3735,3735,3735,3735,0
20241007,104600,561405,3735,3735,3735,3735,1
20241007,104500,557670,3740,3740,3740,3740,0
20241007,104400,557670,3740,3740,3740,3740,0
20241007,104300,557670,3740,3740,3740,3740,0
20241007,104200,557670,3740,3740,3740,3740,0
20241007,104100,557670,3740,3740,3740,3740,0
20241007,104000,557670,3740,3740,3740,3740,0
20241007,103900,557670,3740,3740,3740,3740,0
20241007,103800,557670,3740,3740,3740,3740,0
20241007,103700,557670,3740,3740,3740,3740,0
20241007,103600,557670,3740,3740,3740,3740,0
20241007,103500,557670,3740,3740,3740,3740,0
20241007,103400,557670,3740,3740,3740,3740,0
20241007,103300,557670,3740,3740,3740,3740,0
20241007,103200,557670,3740,3740,3740,3740,0
20241007,103100,557670,3740,3740,3740,3740,0
20241007,103000,557670,3740,3740,3740,3740,0
20241007,102900,557670,3740,3740,3740,3740,0
20241007,102800,557670,3740,3740,3740,3740,0
20241007,102700,557670,3740,3740,3740,3740,0
20241007,102600,557670,3740,3740,3740,3740,0
20241007,102500,557670,3740,3740,3740,3740,0
20241007,102400,557670,3740,3740,3740,3740,0
20241007,102300,557670,3740,3740,3740,3740,0
20241007,102200,557670,3740,3740,3740,3740,0
20241007,102100,557670,3740,3740,3740,3740,0
20241007,102000,557670,3740,3740,3740,3740,0
20241007,101900,557670,3740,3740,3740,3740,0
20241007,101800,557670,3740,3740,3740,3740,0
20241007,101700,557670,3740,3740,3740,3740,0
20241007,101600,557670,3740,3740,3740,3740,0
20241007,101500,557670,3740,3740,3740,3740,0
20241007,101400,557670,3740,3740,3740,3740,0
20241007,101300,557670,3740,3740,3740,3740,0
20241007,101200,557670,3740,3740,3740,3740,0
20241007,101100,557670,3740,3740,3740,3740,0
20241007,101000,557670,3740,3740,3740,3740,0
20241007,100900,557670,3740,3740,3740,3740,0
20241007,100800,557670,3740,3740,3740,3740,0
20241007,100700,557670,3740,3740,3740,3740,0
20241007,100600,557670,3740,3740,3740,3740,2
20241007,100500,550190,3740,3740,3740,3740,0
20241007,100400,550190,3740,3740,3740,3740,0
20241007,100300,550190,3740,3740,3740,3740,0
20241007,100200,550190,3740,3740,3740,3740,0
20241007,100100,550190,3740,3740,3740,3740,0
20241007,100000,550190,3740,3740,3740,3740,0
20241007,095900,550190,3740,3740,3740,3740,0
20241007,095800,550190,3740,3740,3740,3740,0
20241007,095700,550190,3740,3740,3740,3740,0
20241007,095600,550190,3740,3740,3740,3740,0
20241007,095500,550190,3740,3740,3740,3740,0
20241007,095400,550190,3740,3740,3740,3740,0
20241007,095300,550190,3740,3740,3740,3740,1
20241007,095200,546450,3725,3725,3725,3725,0
20241007,095100,546450,3725,3725,3725,3725,1
20241007,095000,542725,3735,3725,3740,3725,31
20241007,094900,427180,3725,3725,3725,3725,0
20241007,094800,427180,3725,3725,3725,3725,0
20241007,094700,427180,3725,3725,3725,3725,0
20241007,094600,427180,3725,3725,3725,3725,4
20241007,094500,412280,3735,3735,3735,3735,0
20241007,094400,412280,3735,3735,3735,3735,0
20241007,094300,412280,3735,3735,3735,3735,0
20241007,094200,412280,3735,3735,3735,3735,0
20241007,094100,412280,3735,3735,3735,3735,0
20241007,094000,412280,3735,3735,3735,3735,0
20241007,093900,412280,3735,3735,3735,3735,0
20241007,093800,412280,3735,3735,3735,3735,0
20241007,093700,412280,3735,3735,3735,3735,0
20241007,093600,412280,3735,3735,3735,3735,0
20241007,093500,412280,3735,3735,3735,3735,0
20241007,093400,412280,3735,3735,3735,3735,0
20241007,093300,412280,3735,3735,3735,3735,0
20241007,093200,412280,3735,3735,3735,3735,0
20241007,093100,412280,3735,3735,3735,3735,0
20241007,093000,412280,3735,3735,3735,3735,0
20241007,092900,412280,3735,3735,3735,3735,0
20241007,092800,412280,3735,3735,3735,3735,0
20241007,092700,412280,3735,3735,3735,3735,0
20241007,092600,412280,3735,3735,3735,3735,0
20241007,092500,412280,3735,3735,3735,3735,0
20241007,092400,412280,3735,3735,3735,3735,0
20241007,092300,412280,3735,3725,3740,3725,3
20241007,092200,401080,3735,3735,3735,3735,0
20241007,092100,401080,3735,3720,3735,3720,4
20241007,092000,386180,3735,3730,3735,3725,4
20241007,091900,371255,3730,3730,3730,3730,0
20241007,091800,371255,3730,3725,3730,3725,3
20241007,091700,360075,3725,3725,3725,3725,1
20241007,091600,356350,3725,3725,3725,3725,0
20241007,091500,356350,3725,3725,3725,3725,0
20241007,091400,356350,3725,3730,3730,3725,11
20241007,091300,315370,3735,3735,3735,3735,0
20241007,091200,315370,3735,3735,3735,3735,0
20241007,091100,315370,3735,3735,3735,3735,0
20241007,091000,315370,3735,3735,3735,3735,0
20241007,090900,315370,3735,3735,3735,3735,1
20241007,090800,311635,3740,3740,3740,3740,1
20241007,090700,307895,3745,3745,3745,3745,0
20241007,090600,307895,3745,3745,3745,3745,0
20241007,090500,307895,3745,3745,3745,3745,0
20241007,090400,307895,3745,3745,3745,3745,1
20241007,090300,304150,3750,3750,3750,3750,0
20241007,090200,304150,3750,3750,3750,3750,1
20241007,090100,300400,3755,3755,3755,3755,0
20241007,090000,300400,3755,3755,3755,3755,80