KissMeData/051630/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194100,22064385,2860,2860,2860,2860,184
20241007,194000,22064385,2860,2860,2860,2860,0
20241007,193900,22064385,2860,2860,2860,2860,0
20241007,193800,22064385,2860,2860,2860,2860,0
20241007,193700,22064385,2860,2860,2860,2860,0
20241007,193600,22064385,2860,2860,2860,2860,0
20241007,193500,22064385,2860,2860,2860,2860,0
20241007,193400,22064385,2860,2860,2860,2860,0
20241007,193300,22064385,2860,2860,2860,2860,0
20241007,193200,22064385,2860,2860,2860,2860,0
20241007,193100,22064385,2860,2860,2860,2860,0
20241007,193000,22064385,2860,2860,2860,2860,0
20241007,192900,22064385,2860,2860,2860,2860,0
20241007,192800,22064385,2860,2860,2860,2860,0
20241007,192700,22064385,2860,2860,2860,2860,0
20241007,192600,22064385,2860,2860,2860,2860,0
20241007,192500,22064385,2860,2860,2860,2860,0
20241007,192400,22064385,2860,2860,2860,2860,0
20241007,192300,22064385,2860,2860,2860,2860,0
20241007,192200,22064385,2860,2860,2860,2860,0
20241007,192100,22064385,2860,2860,2860,2860,0
20241007,192000,22064385,2860,2860,2860,2860,0
20241007,191900,22064385,2860,2860,2860,2860,0
20241007,191800,22064385,2860,2860,2860,2860,0
20241007,191700,22064385,2860,2860,2860,2860,0
20241007,191600,22064385,2860,2860,2860,2860,0
20241007,191500,22064385,2860,2860,2860,2860,0
20241007,191400,22064385,2860,2860,2860,2860,0
20241007,191300,22064385,2860,2860,2860,2860,0
20241007,191200,22064385,2860,2860,2860,2860,0
20241007,191100,22064385,2860,2860,2860,2860,184
20241007,191000,22064385,2860,2860,2860,2860,0
20241007,190900,22064385,2860,2860,2860,2860,0
20241007,190800,22064385,2860,2860,2860,2860,0
20241007,190700,22064385,2860,2860,2860,2860,0
20241007,190600,22064385,2860,2860,2860,2860,0
20241007,190500,22064385,2860,2860,2860,2860,0
20241007,190400,22064385,2860,2860,2860,2860,0
20241007,190300,22064385,2860,2860,2860,2860,0
20241007,190200,22064385,2860,2860,2860,2860,0
20241007,190100,22064385,2860,2860,2860,2860,0
20241007,190000,22064385,2860,2860,2860,2860,0
20241007,185900,22064385,2860,2860,2860,2860,0
20241007,185800,22064385,2860,2860,2860,2860,0
20241007,185700,22064385,2860,2860,2860,2860,0
20241007,185600,22064385,2860,2860,2860,2860,0
20241007,185500,22064385,2860,2860,2860,2860,0
20241007,185400,22064385,2860,2860,2860,2860,0
20241007,185300,22064385,2860,2860,2860,2860,0
20241007,185200,22064385,2860,2860,2860,2860,0
20241007,185100,22064385,2860,2860,2860,2860,0
20241007,185000,22064385,2860,2860,2860,2860,0
20241007,184900,22064385,2860,2860,2860,2860,0
20241007,184800,22064385,2860,2860,2860,2860,0
20241007,184700,22064385,2860,2860,2860,2860,0
20241007,184600,22064385,2860,2860,2860,2860,0
20241007,184500,22064385,2860,2860,2860,2860,0
20241007,184400,22064385,2860,2860,2860,2860,0
20241007,184300,22064385,2860,2860,2860,2860,0
20241007,184200,22064385,2860,2860,2860,2860,0
20241007,184100,22064385,2860,2860,2860,2860,184
20241007,184000,22064385,2860,2860,2860,2860,0
20241007,183900,22064385,2860,2860,2860,2860,0
20241007,183800,22064385,2860,2860,2860,2860,0
20241007,183700,22064385,2860,2860,2860,2860,0
20241007,183600,22064385,2860,2860,2860,2860,0
20241007,183500,22064385,2860,2860,2860,2860,0
20241007,183400,22064385,2860,2860,2860,2860,0
20241007,183300,22064385,2860,2860,2860,2860,0
20241007,183200,22064385,2860,2860,2860,2860,0
20241007,183100,22064385,2860,2860,2860,2860,0
20241007,183000,22064385,2860,2860,2860,2860,0
20241007,182900,22064385,2860,2860,2860,2860,0
20241007,182800,22064385,2860,2860,2860,2860,0
20241007,182700,22064385,2860,2860,2860,2860,0
20241007,182600,22064385,2860,2860,2860,2860,0
20241007,182500,22064385,2860,2860,2860,2860,0
20241007,182400,22064385,2860,2860,2860,2860,0
20241007,182300,22064385,2860,2860,2860,2860,0
20241007,182200,22064385,2860,2860,2860,2860,0
20241007,182100,22064385,2860,2860,2860,2860,0
20241007,182000,22064385,2860,2860,2860,2860,0
20241007,181900,22064385,2860,2860,2860,2860,0
20241007,181800,22064385,2860,2860,2860,2860,0
20241007,181700,22064385,2860,2860,2860,2860,0
20241007,181600,22064385,2860,2860,2860,2860,0
20241007,181500,22064385,2860,2860,2860,2860,0
20241007,181400,22064385,2860,2860,2860,2860,0
20241007,181300,22064385,2860,2860,2860,2860,0
20241007,181200,22064385,2860,2860,2860,2860,0
20241007,181100,22064385,2860,2860,2860,2860,184
20241007,181000,22064385,2860,2860,2860,2860,0
20241007,180900,22064385,2860,2860,2860,2860,0
20241007,180800,22064385,2860,2860,2860,2860,0
20241007,180700,22064385,2860,2860,2860,2860,0
20241007,180600,22064385,2860,2860,2860,2860,0
20241007,180500,22064385,2860,2860,2860,2860,0
20241007,180400,22064385,2860,2860,2860,2860,0
20241007,180300,22064385,2860,2860,2860,2860,0
20241007,180200,22064385,2860,2860,2860,2860,0
20241007,180100,22064385,2860,2860,2860,2860,0
20241007,180000,22064385,2860,2860,2860,2860,0
20241007,175900,22064385,2860,2860,2860,2860,0
20241007,175800,22064385,2860,2860,2860,2860,0
20241007,175700,22064385,2860,2860,2860,2860,0
20241007,175600,22064385,2860,2860,2860,2860,0
20241007,175500,22064385,2860,2860,2860,2860,0
20241007,175400,22064385,2860,2860,2860,2860,0
20241007,175300,22064385,2860,2860,2860,2860,0
20241007,175200,22064385,2860,2860,2860,2860,0
20241007,175100,22064385,2860,2860,2860,2860,0
20241007,175000,22064385,2860,2860,2860,2860,0
20241007,174900,22064385,2860,2860,2860,2860,0
20241007,174800,22064385,2860,2860,2860,2860,0
20241007,174700,22064385,2860,2860,2860,2860,0
20241007,174600,22064385,2860,2860,2860,2860,0
20241007,174500,22064385,2860,2860,2860,2860,0
20241007,174400,22064385,2860,2860,2860,2860,0
20241007,174300,22064385,2860,2860,2860,2860,0
20241007,174200,22064385,2860,2860,2860,2860,0
20241007,174100,22064385,2860,2860,2860,2860,184
20241007,174000,22064385,2860,2860,2860,2860,0
20241007,173900,22064385,2860,2860,2860,2860,0
20241007,173800,22064385,2860,2860,2860,2860,0
20241007,173700,22064385,2860,2860,2860,2860,0
20241007,173600,22064385,2860,2860,2860,2860,0
20241007,173500,22064385,2860,2860,2860,2860,0
20241007,173400,22064385,2860,2860,2860,2860,0
20241007,173300,22064385,2860,2860,2860,2860,0
20241007,173200,22064385,2860,2860,2860,2860,0
20241007,173100,22064385,2860,2860,2860,2860,0
20241007,173000,22064385,2860,2860,2860,2860,0
20241007,172900,22064385,2860,2860,2860,2860,0
20241007,172800,22064385,2860,2860,2860,2860,0
20241007,172700,22064385,2860,2860,2860,2860,0
20241007,172600,22064385,2860,2860,2860,2860,0
20241007,172500,22064385,2860,2860,2860,2860,0
20241007,172400,22064385,2860,2860,2860,2860,0
20241007,172300,22064385,2860,2860,2860,2860,0
20241007,172200,22064385,2860,2860,2860,2860,0
20241007,172100,22064385,2860,2860,2860,2860,0
20241007,172000,22064385,2860,2860,2860,2860,0
20241007,171900,22064385,2860,2860,2860,2860,0
20241007,171800,22064385,2860,2860,2860,2860,0
20241007,171700,22064385,2860,2860,2860,2860,0
20241007,171600,22064385,2860,2860,2860,2860,0
20241007,171500,22064385,2860,2860,2860,2860,0
20241007,171400,22064385,2860,2860,2860,2860,0
20241007,171300,22064385,2860,2860,2860,2860,0
20241007,171200,22064385,2860,2860,2860,2860,0
20241007,171100,22064385,2860,2860,2860,2860,184
20241007,171000,22064385,2860,2860,2860,2860,0
20241007,170900,22064385,2860,2860,2860,2860,0
20241007,170800,22064385,2860,2860,2860,2860,0
20241007,170700,22064385,2860,2860,2860,2860,0
20241007,170600,22064385,2860,2860,2860,2860,0
20241007,170500,22064385,2860,2860,2860,2860,0
20241007,170400,22064385,2860,2860,2860,2860,0
20241007,170300,22064385,2860,2860,2860,2860,0
20241007,170200,22064385,2860,2860,2860,2860,0
20241007,170100,22064385,2860,2860,2860,2860,0
20241007,170000,22064385,2860,2860,2860,2860,0
20241007,165900,22064385,2860,2860,2860,2860,0
20241007,165800,22064385,2860,2860,2860,2860,0
20241007,165700,22064385,2860,2860,2860,2860,0
20241007,165600,22064385,2860,2860,2860,2860,0
20241007,165500,22064385,2860,2860,2860,2860,0
20241007,165400,22064385,2860,2860,2860,2860,0
20241007,165300,22064385,2860,2860,2860,2860,0
20241007,165200,22064385,2860,2860,2860,2860,0
20241007,165100,22064385,2860,2860,2860,2860,0
20241007,165000,22064385,2860,2860,2860,2860,0
20241007,164900,22064385,2860,2860,2860,2860,0
20241007,164800,22064385,2860,2860,2860,2860,0
20241007,164700,22064385,2860,2860,2860,2860,0
20241007,164600,22064385,2860,2860,2860,2860,0
20241007,164500,22064385,2860,2860,2860,2860,0
20241007,164400,22064385,2860,2860,2860,2860,0
20241007,164300,22064385,2860,2860,2860,2860,0
20241007,164200,22064385,2860,2860,2860,2860,0
20241007,164100,22064385,2860,2860,2860,2860,184
20241007,164000,22064385,2860,2860,2860,2860,0
20241007,163900,22064385,2860,2860,2860,2860,0
20241007,163800,22064385,2860,2860,2860,2860,0
20241007,163700,22064385,2860,2860,2860,2860,0
20241007,163600,22064385,2860,2860,2860,2860,0
20241007,163500,22064385,2860,2860,2860,2860,0
20241007,163400,22064385,2860,2860,2860,2860,0
20241007,163300,22064385,2860,2860,2860,2860,0
20241007,163200,22064385,2860,2860,2860,2860,0
20241007,163100,22064385,2860,2860,2860,2860,0
20241007,163000,22064385,2860,2860,2860,2860,0
20241007,162900,22064385,2860,2860,2860,2860,0
20241007,162800,22064385,2860,2860,2860,2860,0
20241007,162700,22064385,2860,2860,2860,2860,0
20241007,162600,22064385,2860,2860,2860,2860,0
20241007,162500,22064385,2860,2860,2860,2860,0
20241007,162400,22064385,2860,2860,2860,2860,0
20241007,162300,22064385,2860,2860,2860,2860,0
20241007,162200,22064385,2860,2860,2860,2860,0
20241007,162100,22064385,2860,2860,2860,2860,0
20241007,162000,22064385,2860,2860,2860,2860,0
20241007,161900,22064385,2860,2860,2860,2860,0
20241007,161800,22064385,2860,2860,2860,2860,0
20241007,161700,22064385,2860,2860,2860,2860,0
20241007,161600,22064385,2860,2860,2860,2860,0
20241007,161500,22064385,2860,2860,2860,2860,0
20241007,161400,22064385,2860,2860,2860,2860,0
20241007,161300,22064385,2860,2860,2860,2860,0
20241007,161200,22064385,2860,2860,2860,2860,0
20241007,161100,22064385,2860,2860,2860,2860,184
20241007,161000,22064385,2860,2860,2860,2860,0
20241007,160900,22064385,2860,2860,2860,2860,0
20241007,160800,22064385,2860,2860,2860,2860,0
20241007,160700,22064385,2860,2860,2860,2860,0
20241007,160600,22064385,2860,2860,2860,2860,0
20241007,160500,22064385,2860,2860,2860,2860,0
20241007,160400,22064385,2860,2860,2860,2860,0
20241007,160300,22064385,2860,2860,2860,2860,0
20241007,160200,22064385,2860,2860,2860,2860,0
20241007,160100,22064385,2860,2860,2860,2860,0
20241007,160000,22064385,2860,2860,2860,2860,0
20241007,155900,22064385,2860,2860,2860,2860,0
20241007,155800,22064385,2860,2860,2860,2860,0
20241007,155700,22064385,2860,2860,2860,2860,0
20241007,155600,22064385,2860,2860,2860,2860,0
20241007,155500,22064385,2860,2860,2860,2860,0
20241007,155400,22064385,2860,2860,2860,2860,0
20241007,155300,22064385,2860,2860,2860,2860,0
20241007,155200,22064385,2860,2860,2860,2860,0
20241007,155100,22064385,2860,2860,2860,2860,0
20241007,155000,22064385,2860,2860,2860,2860,0
20241007,154900,22064385,2860,2860,2860,2860,0
20241007,154800,22064385,2860,2860,2860,2860,0
20241007,154700,22064385,2860,2860,2860,2860,0
20241007,154600,22064385,2860,2860,2860,2860,0
20241007,154500,22064385,2860,2860,2860,2860,0
20241007,154400,22064385,2860,2860,2860,2860,0
20241007,154300,22064385,2860,2860,2860,2860,0
20241007,154200,22064385,2860,2860,2860,2860,0
20241007,154100,22064385,2860,2860,2860,2860,184
20241007,154000,22064385,2860,2860,2860,2860,0
20241007,153900,22064385,2860,2860,2860,2860,0
20241007,153800,22064385,2860,2860,2860,2860,0
20241007,153700,22064385,2860,2860,2860,2860,0
20241007,153600,22064385,2860,2860,2860,2860,0
20241007,153500,22064385,2860,2860,2860,2860,0
20241007,153400,22064385,2860,2860,2860,2860,0
20241007,153300,22064385,2860,2860,2860,2860,0
20241007,153200,22064385,2860,2860,2860,2860,0
20241007,153100,22064385,2860,2860,2860,2860,0
20241007,153000,22064385,2860,2860,2860,2860,184
20241007,152900,21538145,2880,2880,2880,2880,0
20241007,152800,21538145,2880,2880,2880,2880,0
20241007,152700,21538145,2880,2880,2880,2880,0
20241007,152600,21538145,2880,2880,2880,2880,0
20241007,152500,21538145,2880,2880,2880,2880,0
20241007,152400,21538145,2880,2880,2880,2880,0
20241007,152300,21538145,2880,2880,2880,2880,0
20241007,152200,21538145,2880,2880,2880,2880,0
20241007,152100,21538145,2880,2880,2880,2880,0
20241007,152000,21538145,2880,2880,2880,2880,0
20241007,151900,21538145,2880,2880,2880,2880,0
20241007,151800,21538145,2880,2880,2880,2880,0
20241007,151700,21538145,2880,2880,2880,2880,0
20241007,151600,21538145,2880,2880,2880,2880,5
20241007,151500,21523745,2880,2880,2880,2880,0
20241007,151400,21523745,2880,2880,2880,2880,0
20241007,151300,21523745,2880,2880,2880,2880,0
20241007,151200,21523745,2880,2880,2880,2880,0
20241007,151100,21523745,2880,2880,2880,2880,0
20241007,151000,21523745,2880,2880,2880,2880,0
20241007,150900,21523745,2880,2880,2880,2880,0
20241007,150800,21523745,2880,2880,2880,2880,0
20241007,150700,21523745,2880,2880,2880,2880,0
20241007,150600,21523745,2880,2875,2880,2875,10
20241007,150500,21494990,2880,2880,2880,2880,0
20241007,150400,21494990,2880,2880,2880,2880,0
20241007,150300,21494990,2880,2880,2880,2880,0
20241007,150200,21494990,2880,2880,2880,2880,0
20241007,150100,21494990,2880,2880,2880,2880,0
20241007,150000,21494990,2880,2880,2880,2880,0
20241007,145900,21494990,2880,2880,2880,2880,0
20241007,145800,21494990,2880,2880,2880,2880,0
20241007,145700,21494990,2880,2880,2880,2880,0
20241007,145600,21494990,2880,2880,2880,2880,0
20241007,145500,21494990,2880,2880,2880,2880,0
20241007,145400,21494990,2880,2880,2880,2880,0
20241007,145300,21494990,2880,2880,2880,2880,0
20241007,145200,21494990,2880,2880,2880,2880,0
20241007,145100,21494990,2880,2880,2880,2880,0
20241007,145000,21494990,2880,2880,2880,2880,1
20241007,144900,21492110,2880,2880,2880,2880,0
20241007,144800,21492110,2880,2880,2880,2880,0
20241007,144700,21492110,2880,2880,2880,2880,0
20241007,144600,21492110,2880,2880,2880,2880,0
20241007,144500,21492110,2880,2880,2880,2880,0
20241007,144400,21492110,2880,2880,2880,2880,0
20241007,144300,21492110,2880,2880,2880,2880,0
20241007,144200,21492110,2880,2880,2880,2880,0
20241007,144100,21492110,2880,2880,2880,2880,10
20241007,144000,21463310,2880,2880,2880,2880,0
20241007,143900,21463310,2880,2880,2880,2880,0
20241007,143800,21463310,2880,2880,2880,2880,0
20241007,143700,21463310,2880,2880,2880,2880,0
20241007,143600,21463310,2880,2880,2880,2880,0
20241007,143500,21463310,2880,2880,2880,2880,0
20241007,143400,21463310,2880,2880,2880,2880,0
20241007,143300,21463310,2880,2880,2880,2880,0
20241007,143200,21463310,2880,2880,2880,2880,0
20241007,143100,21463310,2880,2880,2880,2880,0
20241007,143000,21463310,2880,2880,2880,2880,0
20241007,142900,21463310,2880,2880,2880,2880,0
20241007,142800,21463310,2880,2880,2880,2880,0
20241007,142700,21463310,2880,2880,2880,2880,0
20241007,142600,21463310,2880,2880,2880,2880,0
20241007,142500,21463310,2880,2880,2880,2880,0
20241007,142400,21463310,2880,2880,2880,2880,0
20241007,142300,21463310,2880,2880,2880,2880,0
20241007,142200,21463310,2880,2880,2880,2880,0
20241007,142100,21463310,2880,2880,2880,2880,0
20241007,142000,21463310,2880,2880,2880,2880,0
20241007,141900,21463310,2880,2880,2880,2880,0
20241007,141800,21463310,2880,2880,2880,2880,0
20241007,141700,21463310,2880,2880,2880,2880,1
20241007,141600,21460430,2880,2880,2880,2880,70
20241007,141500,21258830,2880,2880,2880,2880,0
20241007,141400,21258830,2880,2880,2880,2880,211
20241007,141300,20651150,2880,2880,2880,2880,0
20241007,141200,20651150,2880,2880,2880,2880,0
20241007,141100,20651150,2880,2880,2880,2880,0
20241007,141000,20651150,2880,2880,2880,2880,0
20241007,140900,20651150,2880,2880,2880,2880,0
20241007,140800,20651150,2880,2880,2880,2880,0
20241007,140700,20651150,2880,2880,2880,2880,0
20241007,140600,20651150,2880,2880,2880,2880,0
20241007,140500,20651150,2880,2880,2880,2880,0
20241007,140400,20651150,2880,2880,2880,2880,0
20241007,140300,20651150,2880,2880,2880,2880,0
20241007,140200,20651150,2880,2880,2880,2880,0
20241007,140100,20651150,2880,2880,2880,2880,0
20241007,140000,20651150,2880,2880,2880,2880,0
20241007,135900,20651150,2880,2880,2880,2880,0
20241007,135800,20651150,2880,2880,2880,2880,0
20241007,135700,20651150,2880,2880,2880,2880,0
20241007,135600,20651150,2880,2880,2880,2880,100
20241007,135500,20363150,2880,2875,2880,2875,500
20241007,135400,18924925,2880,2880,2880,2880,0
20241007,135300,18924925,2880,2880,2880,2880,0
20241007,135200,18924925,2880,2880,2880,2880,0
20241007,135100,18924925,2880,2880,2880,2880,0
20241007,135000,18924925,2880,2880,2880,2880,0
20241007,134900,18924925,2880,2880,2880,2880,0
20241007,134800,18924925,2880,2880,2880,2880,0
20241007,134700,18924925,2880,2880,2880,2880,0
20241007,134600,18924925,2880,2880,2880,2880,0
20241007,134500,18924925,2880,2880,2880,2880,0
20241007,134400,18924925,2880,2880,2880,2880,0
20241007,134300,18924925,2880,2880,2880,2880,1
20241007,134200,18922045,2865,2865,2865,2865,400
20241007,134100,17776045,2885,2895,2895,2860,1623
20241007,134000,13102955,2900,2900,2900,2900,0
20241007,133900,13102955,2900,2900,2900,2900,0
20241007,133800,13102955,2900,2900,2900,2900,0
20241007,133700,13102955,2900,2900,2900,2900,0
20241007,133600,13102955,2900,2900,2900,2900,0
20241007,133500,13102955,2900,2900,2900,2900,0
20241007,133400,13102955,2900,2900,2900,2900,0
20241007,133300,13102955,2900,2900,2900,2900,0
20241007,133200,13102955,2900,2900,2900,2900,0
20241007,133100,13102955,2900,2900,2900,2900,0
20241007,133000,13102955,2900,2900,2900,2900,0
20241007,132900,13102955,2900,2900,2900,2900,0
20241007,132800,13102955,2900,2900,2900,2900,0
20241007,132700,13102955,2900,2900,2900,2900,0
20241007,132600,13102955,2900,2900,2900,2900,0
20241007,132500,13102955,2900,2900,2900,2900,0
20241007,132400,13102955,2900,2900,2900,2900,0
20241007,132300,13102955,2900,2900,2900,2900,0
20241007,132200,13102955,2900,2900,2900,2900,0
20241007,132100,13102955,2900,2900,2900,2900,0
20241007,132000,13102955,2900,2900,2900,2900,0
20241007,131900,13102955,2900,2900,2900,2900,0
20241007,131800,13102955,2900,2900,2900,2900,0
20241007,131700,13102955,2900,2900,2900,2900,0
20241007,131600,13102955,2900,2905,2905,2900,510
20241007,131500,11623950,2920,2920,2920,2920,0
20241007,131400,11623950,2920,2920,2920,2920,0
20241007,131300,11623950,2920,2920,2920,2920,0
20241007,131200,11623950,2920,2920,2920,2920,0
20241007,131100,11623950,2920,2920,2920,2920,311
20241007,131000,10715830,2900,2900,2900,2900,0
20241007,130900,10715830,2900,2900,2900,2900,0
20241007,130800,10715830,2900,2900,2900,2900,0
20241007,130700,10715830,2900,2900,2900,2900,0
20241007,130600,10715830,2900,2900,2900,2900,0
20241007,130500,10715830,2900,2900,2900,2900,0
20241007,130400,10715830,2900,2900,2900,2900,1
20241007,130300,10712930,2900,2900,2900,2900,0
20241007,130200,10712930,2900,2900,2900,2900,0
20241007,130100,10712930,2900,2900,2900,2900,0
20241007,130000,10712930,2900,2900,2900,2900,0
20241007,125900,10712930,2900,2900,2900,2900,0
20241007,125800,10712930,2900,2900,2900,2900,0
20241007,125700,10712930,2900,2900,2900,2900,3
20241007,125600,10704230,2900,2900,2900,2900,0
20241007,125500,10704230,2900,2900,2900,2900,0
20241007,125400,10704230,2900,2900,2900,2900,0
20241007,125300,10704230,2900,2900,2900,2900,0
20241007,125200,10704230,2900,2900,2900,2900,0
20241007,125100,10704230,2900,2900,2900,2900,0
20241007,125000,10704230,2900,2900,2900,2900,0
20241007,124900,10704230,2900,2900,2900,2900,0
20241007,124800,10704230,2900,2900,2900,2900,0
20241007,124700,10704230,2900,2900,2900,2900,0
20241007,124600,10704230,2900,2900,2900,2900,0
20241007,124500,10704230,2900,2900,2900,2900,0
20241007,124400,10704230,2900,2900,2900,2900,0
20241007,124300,10704230,2900,2900,2900,2900,0
20241007,124200,10704230,2900,2900,2900,2900,0
20241007,124100,10704230,2900,2900,2900,2900,0
20241007,124000,10704230,2900,2900,2900,2900,0
20241007,123900,10704230,2900,2900,2900,2900,0
20241007,123800,10704230,2900,2905,2905,2900,28
20241007,123700,10622930,2910,2915,2915,2910,1980
20241007,123600,4860020,2910,2910,2910,2910,0
20241007,123500,4860020,2910,2910,2910,2910,0
20241007,123400,4860020,2910,2910,2910,2910,0
20241007,123300,4860020,2910,2910,2910,2910,0
20241007,123200,4860020,2910,2910,2910,2910,0
20241007,123100,4860020,2910,2910,2910,2910,0
20241007,123000,4860020,2910,2910,2910,2910,0
20241007,122900,4860020,2910,2910,2910,2910,0
20241007,122800,4860020,2910,2910,2910,2910,0
20241007,122700,4860020,2910,2910,2910,2910,0
20241007,122600,4860020,2910,2910,2910,2910,0
20241007,122500,4860020,2910,2910,2910,2910,0
20241007,122400,4860020,2910,2910,2910,2910,0
20241007,122300,4860020,2910,2910,2910,2910,0
20241007,122200,4860020,2910,2910,2910,2910,0
20241007,122100,4860020,2910,2910,2910,2910,0
20241007,122000,4860020,2910,2910,2910,2910,0
20241007,121900,4860020,2910,2910,2910,2910,0
20241007,121800,4860020,2910,2910,2910,2910,0
20241007,121700,4860020,2910,2910,2910,2910,0
20241007,121600,4860020,2910,2910,2910,2910,0
20241007,121500,4860020,2910,2910,2910,2910,0
20241007,121400,4860020,2910,2910,2910,2910,0
20241007,121300,4860020,2910,2910,2910,2910,0
20241007,121200,4860020,2910,2910,2910,2910,0
20241007,121100,4860020,2910,2910,2910,2910,0
20241007,121000,4860020,2910,2910,2910,2910,0
20241007,120900,4860020,2910,2910,2910,2910,0
20241007,120800,4860020,2910,2910,2910,2910,0
20241007,120700,4860020,2910,2910,2910,2910,0
20241007,120600,4860020,2910,2910,2910,2910,0
20241007,120500,4860020,2910,2910,2910,2910,0
20241007,120400,4860020,2910,2910,2910,2910,0
20241007,120300,4860020,2910,2910,2910,2910,178
20241007,120200,4342040,2910,2920,2920,2910,511
20241007,120100,2852920,2925,2925,2925,2925,311
20241007,120000,1943245,2925,2925,2925,2925,0
20241007,115900,1943245,2925,2925,2925,2925,0
20241007,115800,1943245,2925,2925,2925,2925,0
20241007,115700,1943245,2925,2925,2925,2925,0
20241007,115600,1943245,2925,2925,2925,2925,0
20241007,115500,1943245,2925,2925,2925,2925,0
20241007,115400,1943245,2925,2925,2925,2925,0
20241007,115300,1943245,2925,2925,2925,2925,100
20241007,115200,1650745,2925,2925,2925,2925,0
20241007,115100,1650745,2925,2925,2925,2925,0
20241007,115000,1650745,2925,2925,2925,2925,0
20241007,114900,1650745,2925,2925,2925,2925,0
20241007,114800,1650745,2925,2925,2925,2925,0
20241007,114700,1650745,2925,2925,2925,2925,0
20241007,114600,1650745,2925,2925,2925,2925,100
20241007,114500,1358245,2940,2940,2940,2940,0
20241007,114400,1358245,2940,2940,2940,2940,62
20241007,114300,1175965,2955,2955,2955,2955,0
20241007,114200,1175965,2955,2955,2955,2955,0
20241007,114100,1175965,2955,2955,2955,2955,0
20241007,114000,1175965,2955,2955,2955,2955,0
20241007,113900,1175965,2955,2955,2955,2955,0
20241007,113800,1175965,2955,2955,2955,2955,0
20241007,113700,1175965,2955,2955,2955,2955,0
20241007,113600,1175965,2955,2955,2955,2955,0
20241007,113500,1175965,2955,2955,2955,2955,0
20241007,113400,1175965,2955,2955,2955,2955,0
20241007,113300,1175965,2955,2955,2955,2955,0
20241007,113200,1175965,2955,2955,2955,2955,0
20241007,113100,1175965,2955,2955,2955,2955,0
20241007,113000,1175965,2955,2955,2955,2955,0
20241007,112900,1175965,2955,2955,2955,2955,0
20241007,112800,1175965,2955,2955,2955,2955,0
20241007,112700,1175965,2955,2950,2955,2950,3
20241007,112600,1167105,2940,2940,2940,2940,21
20241007,112500,1105365,2945,2945,2945,2945,0
20241007,112400,1105365,2945,2945,2945,2945,0
20241007,112300,1105365,2945,2945,2945,2945,0
20241007,112200,1105365,2945,2945,2945,2945,0
20241007,112100,1105365,2945,2945,2945,2945,0
20241007,112000,1105365,2945,2945,2945,2945,0
20241007,111900,1105365,2945,2945,2945,2945,0
20241007,111800,1105365,2945,2945,2945,2945,1
20241007,111700,1102420,2910,2910,2910,2910,0
20241007,111600,1102420,2910,2910,2910,2910,0
20241007,111500,1102420,2910,2910,2910,2910,0
20241007,111400,1102420,2910,2910,2910,2910,0
20241007,111300,1102420,2910,2910,2910,2910,0
20241007,111200,1102420,2910,2910,2910,2910,0
20241007,111100,1102420,2910,2910,2910,2910,0
20241007,111000,1102420,2910,2930,2930,2910,100
20241007,110900,810840,2950,2950,2950,2950,0
20241007,110800,810840,2950,2950,2950,2950,0
20241007,110700,810840,2950,2950,2950,2950,0
20241007,110600,810840,2950,2950,2950,2950,0
20241007,110500,810840,2950,2950,2950,2950,0
20241007,110400,810840,2950,2950,2950,2950,0
20241007,110300,810840,2950,2950,2950,2950,0
20241007,110200,810840,2950,2950,2950,2950,0
20241007,110100,810840,2950,2950,2950,2950,0
20241007,110000,810840,2950,2950,2950,2950,0
20241007,105900,810840,2950,2950,2950,2950,0
20241007,105800,810840,2950,2950,2950,2950,0
20241007,105700,810840,2950,2950,2950,2950,0
20241007,105600,810840,2950,2950,2950,2950,0
20241007,105500,810840,2950,2950,2950,2950,0
20241007,105400,810840,2950,2950,2950,2950,0
20241007,105300,810840,2950,2950,2950,2950,0
20241007,105200,810840,2950,2950,2950,2950,0
20241007,105100,810840,2950,2950,2950,2950,0
20241007,105000,810840,2950,2950,2950,2950,0
20241007,104900,810840,2950,2950,2950,2950,0
20241007,104800,810840,2950,2950,2950,2950,0
20241007,104700,810840,2950,2950,2950,2950,0
20241007,104600,810840,2950,2950,2950,2950,0
20241007,104500,810840,2950,2950,2950,2950,0
20241007,104400,810840,2950,2950,2950,2950,0
20241007,104300,810840,2950,2950,2950,2950,0
20241007,104200,810840,2950,2950,2950,2950,0
20241007,104100,810840,2950,2950,2950,2950,0
20241007,104000,810840,2950,2950,2950,2950,2
20241007,103900,804940,2930,2930,2930,2930,0
20241007,103800,804940,2930,2930,2930,2930,0
20241007,103700,804940,2930,2935,2935,2930,100
20241007,103600,511845,2955,2955,2955,2955,0
20241007,103500,511845,2955,2955,2955,2955,0
20241007,103400,511845,2955,2955,2955,2955,0
20241007,103300,511845,2955,2955,2955,2955,0
20241007,103200,511845,2955,2955,2955,2955,0
20241007,103100,511845,2955,2955,2955,2955,0
20241007,103000,511845,2955,2955,2955,2955,0
20241007,102900,511845,2955,2955,2955,2955,0
20241007,102800,511845,2955,2955,2955,2955,0
20241007,102700,511845,2955,2955,2955,2955,0
20241007,102600,511845,2955,2955,2955,2955,0
20241007,102500,511845,2955,2955,2955,2955,0
20241007,102400,511845,2955,2955,2955,2955,0
20241007,102300,511845,2955,2955,2955,2955,0
20241007,102200,511845,2955,2955,2955,2955,0
20241007,102100,511845,2955,2955,2955,2955,0
20241007,102000,511845,2955,2955,2955,2955,0
20241007,101900,511845,2955,2955,2955,2955,0
20241007,101800,511845,2955,2955,2955,2955,0
20241007,101700,511845,2955,2955,2955,2955,0
20241007,101600,511845,2955,2955,2955,2955,0
20241007,101500,511845,2955,2955,2955,2955,0
20241007,101400,511845,2955,2955,2955,2955,0
20241007,101300,511845,2955,2955,2955,2955,0
20241007,101200,511845,2955,2955,2955,2955,0
20241007,101100,511845,2955,2955,2955,2955,0
20241007,101000,511845,2955,2955,2955,2955,0
20241007,100900,511845,2955,2955,2955,2955,0
20241007,100800,511845,2955,2955,2955,2955,0
20241007,100700,511845,2955,2955,2955,2955,0
20241007,100600,511845,2955,2955,2955,2955,0
20241007,100500,511845,2955,2955,2955,2955,2
20241007,100400,505935,2955,2955,2955,2955,0
20241007,100300,505935,2955,2955,2955,2955,0
20241007,100200,505935,2955,2955,2955,2955,0
20241007,100100,505935,2955,2955,2955,2955,0
20241007,100000,505935,2955,2955,2955,2955,0
20241007,095900,505935,2955,2955,2955,2955,0
20241007,095800,505935,2955,2955,2955,2955,0
20241007,095700,505935,2955,2955,2955,2955,0
20241007,095600,505935,2955,2955,2955,2955,0
20241007,095500,505935,2955,2955,2955,2955,0
20241007,095400,505935,2955,2955,2955,2955,0
20241007,095300,505935,2955,2955,2955,2955,0
20241007,095200,505935,2955,2955,2955,2955,0
20241007,095100,505935,2955,2955,2955,2955,0
20241007,095000,505935,2955,2955,2955,2955,0
20241007,094900,505935,2955,2955,2955,2955,0
20241007,094800,505935,2955,2955,2955,2955,0
20241007,094700,505935,2955,2955,2955,2955,0
20241007,094600,505935,2955,2955,2955,2955,0
20241007,094500,505935,2955,2955,2955,2955,0
20241007,094400,505935,2955,2955,2955,2955,10
20241007,094300,476385,2920,2920,2920,2920,0
20241007,094200,476385,2920,2945,2945,2920,100
20241007,094100,183120,2960,2960,2960,2960,0
20241007,094000,183120,2960,2960,2960,2960,0
20241007,093900,183120,2960,2960,2960,2960,0
20241007,093800,183120,2960,2960,2960,2960,0
20241007,093700,183120,2960,2960,2960,2960,22
20241007,093600,118000,2950,2950,2950,2950,0
20241007,093500,118000,2950,2950,2950,2950,0
20241007,093400,118000,2950,2950,2950,2950,0
20241007,093300,118000,2950,2950,2950,2950,0
20241007,093200,118000,2950,2950,2950,2950,0
20241007,093100,118000,2950,2950,2950,2950,0
20241007,093000,118000,2950,2950,2950,2950,0
20241007,092900,118000,2950,2950,2950,2950,0
20241007,092800,118000,2950,2950,2950,2950,0
20241007,092700,118000,2950,2950,2950,2950,0
20241007,092600,118000,2950,2950,2950,2950,0
20241007,092500,118000,2950,2950,2950,2950,0
20241007,092400,118000,2950,2950,2950,2950,0
20241007,092300,118000,2950,2950,2950,2950,0
20241007,092200,118000,2950,2950,2950,2950,0
20241007,092100,118000,2950,2950,2950,2950,0
20241007,092000,118000,2950,2950,2950,2950,0
20241007,091900,118000,2950,2950,2950,2950,0
20241007,091800,118000,2950,2950,2950,2950,0
20241007,091700,118000,2950,2950,2950,2950,0
20241007,091600,118000,2950,2950,2950,2950,0
20241007,091500,118000,2950,2950,2950,2950,0
20241007,091400,118000,2950,2950,2950,2950,0
20241007,091300,118000,2950,2950,2950,2950,0
20241007,091200,118000,2950,2950,2950,2950,0
20241007,091100,118000,2950,2950,2950,2950,0
20241007,091000,118000,2950,2950,2950,2950,0
20241007,090900,118000,2950,2950,2950,2950,0
20241007,090800,118000,2950,2950,2950,2950,0
20241007,090700,118000,2950,2950,2950,2950,0
20241007,090600,118000,2950,2950,2950,2950,0
20241007,090500,118000,2950,2950,2950,2950,0
20241007,090400,118000,2950,2950,2950,2950,37
20241007,090300,8850,2950,2950,2950,2950,0
20241007,090200,8850,2950,2950,2950,2950,0
20241007,090100,8850,2950,2950,2950,2950,0
20241007,090000,8850,2950,2950,2950,2950,3