KissMeData/121890/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203100,10771161,1502,1502,1502,1502,201
20241007,203000,10771161,1502,1502,1502,1502,0
20241007,202900,10771161,1502,1502,1502,1502,0
20241007,202800,10771161,1502,1502,1502,1502,0
20241007,202700,10771161,1502,1502,1502,1502,0
20241007,202600,10771161,1502,1502,1502,1502,0
20241007,202500,10771161,1502,1502,1502,1502,0
20241007,202400,10771161,1502,1502,1502,1502,0
20241007,202300,10771161,1502,1502,1502,1502,0
20241007,202200,10771161,1502,1502,1502,1502,0
20241007,202100,10771161,1502,1502,1502,1502,0
20241007,202000,10771161,1502,1502,1502,1502,0
20241007,201900,10771161,1502,1502,1502,1502,0
20241007,201800,10771161,1502,1502,1502,1502,0
20241007,201700,10771161,1502,1502,1502,1502,0
20241007,201600,10771161,1502,1502,1502,1502,0
20241007,201500,10771161,1502,1502,1502,1502,0
20241007,201400,10771161,1502,1502,1502,1502,0
20241007,201300,10771161,1502,1502,1502,1502,0
20241007,201200,10771161,1502,1502,1502,1502,0
20241007,201100,10771161,1502,1502,1502,1502,0
20241007,201000,10771161,1502,1502,1502,1502,0
20241007,200900,10771161,1502,1502,1502,1502,0
20241007,200800,10771161,1502,1502,1502,1502,0
20241007,200700,10771161,1502,1502,1502,1502,0
20241007,200600,10771161,1502,1502,1502,1502,0
20241007,200500,10771161,1502,1502,1502,1502,0
20241007,200400,10771161,1502,1502,1502,1502,0
20241007,200300,10771161,1502,1502,1502,1502,0
20241007,200200,10771161,1502,1502,1502,1502,0
20241007,200100,10771161,1502,1502,1502,1502,201
20241007,200000,10771161,1502,1502,1502,1502,0
20241007,195900,10771161,1502,1502,1502,1502,0
20241007,195800,10771161,1502,1502,1502,1502,0
20241007,195700,10771161,1502,1502,1502,1502,0
20241007,195600,10771161,1502,1502,1502,1502,0
20241007,195500,10771161,1502,1502,1502,1502,0
20241007,195400,10771161,1502,1502,1502,1502,0
20241007,195300,10771161,1502,1502,1502,1502,0
20241007,195200,10771161,1502,1502,1502,1502,0
20241007,195100,10771161,1502,1502,1502,1502,0
20241007,195000,10771161,1502,1502,1502,1502,0
20241007,194900,10771161,1502,1502,1502,1502,0
20241007,194800,10771161,1502,1502,1502,1502,0
20241007,194700,10771161,1502,1502,1502,1502,0
20241007,194600,10771161,1502,1502,1502,1502,0
20241007,194500,10771161,1502,1502,1502,1502,0
20241007,194400,10771161,1502,1502,1502,1502,0
20241007,194300,10771161,1502,1502,1502,1502,0
20241007,194200,10771161,1502,1502,1502,1502,0
20241007,194100,10771161,1502,1502,1502,1502,0
20241007,194000,10771161,1502,1502,1502,1502,0
20241007,193900,10771161,1502,1502,1502,1502,0
20241007,193800,10771161,1502,1502,1502,1502,0
20241007,193700,10771161,1502,1502,1502,1502,0
20241007,193600,10771161,1502,1502,1502,1502,0
20241007,193500,10771161,1502,1502,1502,1502,0
20241007,193400,10771161,1502,1502,1502,1502,0
20241007,193300,10771161,1502,1502,1502,1502,0
20241007,193200,10771161,1502,1502,1502,1502,0
20241007,193100,10771161,1502,1502,1502,1502,201
20241007,193000,10771161,1502,1502,1502,1502,0
20241007,192900,10771161,1502,1502,1502,1502,0
20241007,192800,10771161,1502,1502,1502,1502,0
20241007,192700,10771161,1502,1502,1502,1502,0
20241007,192600,10771161,1502,1502,1502,1502,0
20241007,192500,10771161,1502,1502,1502,1502,0
20241007,192400,10771161,1502,1502,1502,1502,0
20241007,192300,10771161,1502,1502,1502,1502,0
20241007,192200,10771161,1502,1502,1502,1502,0
20241007,192100,10771161,1502,1502,1502,1502,0
20241007,192000,10771161,1502,1502,1502,1502,0
20241007,191900,10771161,1502,1502,1502,1502,0
20241007,191800,10771161,1502,1502,1502,1502,0
20241007,191700,10771161,1502,1502,1502,1502,0
20241007,191600,10771161,1502,1502,1502,1502,0
20241007,191500,10771161,1502,1502,1502,1502,0
20241007,191400,10771161,1502,1502,1502,1502,0
20241007,191300,10771161,1502,1502,1502,1502,0
20241007,191200,10771161,1502,1502,1502,1502,0
20241007,191100,10771161,1502,1502,1502,1502,0
20241007,191000,10771161,1502,1502,1502,1502,0
20241007,190900,10771161,1502,1502,1502,1502,0
20241007,190800,10771161,1502,1502,1502,1502,0
20241007,190700,10771161,1502,1502,1502,1502,0
20241007,190600,10771161,1502,1502,1502,1502,0
20241007,190500,10771161,1502,1502,1502,1502,0
20241007,190400,10771161,1502,1502,1502,1502,0
20241007,190300,10771161,1502,1502,1502,1502,0
20241007,190200,10771161,1502,1502,1502,1502,0
20241007,190100,10771161,1502,1502,1502,1502,201
20241007,190000,10771161,1502,1502,1502,1502,0
20241007,185900,10771161,1502,1502,1502,1502,0
20241007,185800,10771161,1502,1502,1502,1502,0
20241007,185700,10771161,1502,1502,1502,1502,0
20241007,185600,10771161,1502,1502,1502,1502,0
20241007,185500,10771161,1502,1502,1502,1502,0
20241007,185400,10771161,1502,1502,1502,1502,0
20241007,185300,10771161,1502,1502,1502,1502,0
20241007,185200,10771161,1502,1502,1502,1502,0
20241007,185100,10771161,1502,1502,1502,1502,0
20241007,185000,10771161,1502,1502,1502,1502,0
20241007,184900,10771161,1502,1502,1502,1502,0
20241007,184800,10771161,1502,1502,1502,1502,0
20241007,184700,10771161,1502,1502,1502,1502,0
20241007,184600,10771161,1502,1502,1502,1502,0
20241007,184500,10771161,1502,1502,1502,1502,0
20241007,184400,10771161,1502,1502,1502,1502,0
20241007,184300,10771161,1502,1502,1502,1502,0
20241007,184200,10771161,1502,1502,1502,1502,0
20241007,184100,10771161,1502,1502,1502,1502,0
20241007,184000,10771161,1502,1502,1502,1502,0
20241007,183900,10771161,1502,1502,1502,1502,0
20241007,183800,10771161,1502,1502,1502,1502,0
20241007,183700,10771161,1502,1502,1502,1502,0
20241007,183600,10771161,1502,1502,1502,1502,0
20241007,183500,10771161,1502,1502,1502,1502,0
20241007,183400,10771161,1502,1502,1502,1502,0
20241007,183300,10771161,1502,1502,1502,1502,0
20241007,183200,10771161,1502,1502,1502,1502,0
20241007,183100,10771161,1502,1502,1502,1502,201
20241007,183000,10771161,1502,1502,1502,1502,0
20241007,182900,10771161,1502,1502,1502,1502,0
20241007,182800,10771161,1502,1502,1502,1502,0
20241007,182700,10771161,1502,1502,1502,1502,0
20241007,182600,10771161,1502,1502,1502,1502,0
20241007,182500,10771161,1502,1502,1502,1502,0
20241007,182400,10771161,1502,1502,1502,1502,0
20241007,182300,10771161,1502,1502,1502,1502,0
20241007,182200,10771161,1502,1502,1502,1502,0
20241007,182100,10771161,1502,1502,1502,1502,0
20241007,182000,10771161,1502,1502,1502,1502,0
20241007,181900,10771161,1502,1502,1502,1502,0
20241007,181800,10771161,1502,1502,1502,1502,0
20241007,181700,10771161,1502,1502,1502,1502,0
20241007,181600,10771161,1502,1502,1502,1502,0
20241007,181500,10771161,1502,1502,1502,1502,0
20241007,181400,10771161,1502,1502,1502,1502,0
20241007,181300,10771161,1502,1502,1502,1502,0
20241007,181200,10771161,1502,1502,1502,1502,0
20241007,181100,10771161,1502,1502,1502,1502,0
20241007,181000,10771161,1502,1502,1502,1502,0
20241007,180900,10771161,1502,1502,1502,1502,0
20241007,180800,10771161,1502,1502,1502,1502,0
20241007,180700,10771161,1502,1502,1502,1502,0
20241007,180600,10771161,1502,1502,1502,1502,0
20241007,180500,10771161,1502,1502,1502,1502,0
20241007,180400,10771161,1502,1502,1502,1502,0
20241007,180300,10771161,1502,1502,1502,1502,0
20241007,180200,10771161,1502,1502,1502,1502,0
20241007,180100,10771161,1502,1502,1502,1502,201
20241007,180000,10771161,1502,1502,1502,1502,0
20241007,175900,10771161,1502,1502,1502,1502,0
20241007,175800,10771161,1502,1502,1502,1502,0
20241007,175700,10771161,1502,1502,1502,1502,0
20241007,175600,10771161,1502,1502,1502,1502,0
20241007,175500,10771161,1502,1502,1502,1502,0
20241007,175400,10771161,1502,1502,1502,1502,0
20241007,175300,10771161,1502,1502,1502,1502,0
20241007,175200,10771161,1502,1502,1502,1502,0
20241007,175100,10771161,1502,1502,1502,1502,0
20241007,175000,10771161,1502,1502,1502,1502,0
20241007,174900,10771161,1502,1502,1502,1502,0
20241007,174800,10771161,1502,1502,1502,1502,0
20241007,174700,10771161,1502,1502,1502,1502,0
20241007,174600,10771161,1502,1502,1502,1502,0
20241007,174500,10771161,1502,1502,1502,1502,0
20241007,174400,10771161,1502,1502,1502,1502,0
20241007,174300,10771161,1502,1502,1502,1502,0
20241007,174200,10771161,1502,1502,1502,1502,0
20241007,174100,10771161,1502,1502,1502,1502,0
20241007,174000,10771161,1502,1502,1502,1502,0
20241007,173900,10771161,1502,1502,1502,1502,0
20241007,173800,10771161,1502,1502,1502,1502,0
20241007,173700,10771161,1502,1502,1502,1502,0
20241007,173600,10771161,1502,1502,1502,1502,0
20241007,173500,10771161,1502,1502,1502,1502,0
20241007,173400,10771161,1502,1502,1502,1502,0
20241007,173300,10771161,1502,1502,1502,1502,0
20241007,173200,10771161,1502,1502,1502,1502,0
20241007,173100,10771161,1502,1502,1502,1502,201
20241007,173000,10771161,1502,1502,1502,1502,0
20241007,172900,10771161,1502,1502,1502,1502,0
20241007,172800,10771161,1502,1502,1502,1502,0
20241007,172700,10771161,1502,1502,1502,1502,0
20241007,172600,10771161,1502,1502,1502,1502,0
20241007,172500,10771161,1502,1502,1502,1502,0
20241007,172400,10771161,1502,1502,1502,1502,0
20241007,172300,10771161,1502,1502,1502,1502,0
20241007,172200,10771161,1502,1502,1502,1502,0
20241007,172100,10771161,1502,1502,1502,1502,0
20241007,172000,10771161,1502,1502,1502,1502,0
20241007,171900,10771161,1502,1502,1502,1502,0
20241007,171800,10771161,1502,1502,1502,1502,0
20241007,171700,10771161,1502,1502,1502,1502,0
20241007,171600,10771161,1502,1502,1502,1502,0
20241007,171500,10771161,1502,1502,1502,1502,0
20241007,171400,10771161,1502,1502,1502,1502,0
20241007,171300,10771161,1502,1502,1502,1502,0
20241007,171200,10771161,1502,1502,1502,1502,0
20241007,171100,10771161,1502,1502,1502,1502,0
20241007,171000,10771161,1502,1502,1502,1502,0
20241007,170900,10771161,1502,1502,1502,1502,0
20241007,170800,10771161,1502,1502,1502,1502,0
20241007,170700,10771161,1502,1502,1502,1502,0
20241007,170600,10771161,1502,1502,1502,1502,0
20241007,170500,10771161,1502,1502,1502,1502,0
20241007,170400,10771161,1502,1502,1502,1502,0
20241007,170300,10771161,1502,1502,1502,1502,0
20241007,170200,10771161,1502,1502,1502,1502,0
20241007,170100,10771161,1502,1502,1502,1502,201
20241007,170000,10771161,1502,1502,1502,1502,0
20241007,165900,10771161,1502,1502,1502,1502,0
20241007,165800,10771161,1502,1502,1502,1502,0
20241007,165700,10771161,1502,1502,1502,1502,0
20241007,165600,10771161,1502,1502,1502,1502,0
20241007,165500,10771161,1502,1502,1502,1502,0
20241007,165400,10771161,1502,1502,1502,1502,0
20241007,165300,10771161,1502,1502,1502,1502,0
20241007,165200,10771161,1502,1502,1502,1502,0
20241007,165100,10771161,1502,1502,1502,1502,0
20241007,165000,10771161,1502,1502,1502,1502,0
20241007,164900,10771161,1502,1502,1502,1502,0
20241007,164800,10771161,1502,1502,1502,1502,0
20241007,164700,10771161,1502,1502,1502,1502,0
20241007,164600,10771161,1502,1502,1502,1502,0
20241007,164500,10771161,1502,1502,1502,1502,0
20241007,164400,10771161,1502,1502,1502,1502,0
20241007,164300,10771161,1502,1502,1502,1502,0
20241007,164200,10771161,1502,1502,1502,1502,0
20241007,164100,10771161,1502,1502,1502,1502,0
20241007,164000,10771161,1502,1502,1502,1502,0
20241007,163900,10771161,1502,1502,1502,1502,0
20241007,163800,10771161,1502,1502,1502,1502,0
20241007,163700,10771161,1502,1502,1502,1502,0
20241007,163600,10771161,1502,1502,1502,1502,0
20241007,163500,10771161,1502,1502,1502,1502,0
20241007,163400,10771161,1502,1502,1502,1502,0
20241007,163300,10771161,1502,1502,1502,1502,0
20241007,163200,10771161,1502,1502,1502,1502,0
20241007,163100,10771161,1502,1502,1502,1502,201
20241007,163000,10771161,1502,1502,1502,1502,0
20241007,162900,10771161,1502,1502,1502,1502,0
20241007,162800,10771161,1502,1502,1502,1502,0
20241007,162700,10771161,1502,1502,1502,1502,0
20241007,162600,10771161,1502,1502,1502,1502,0
20241007,162500,10771161,1502,1502,1502,1502,0
20241007,162400,10771161,1502,1502,1502,1502,0
20241007,162300,10771161,1502,1502,1502,1502,0
20241007,162200,10771161,1502,1502,1502,1502,0
20241007,162100,10771161,1502,1502,1502,1502,0
20241007,162000,10771161,1502,1502,1502,1502,0
20241007,161900,10771161,1502,1502,1502,1502,0
20241007,161800,10771161,1502,1502,1502,1502,0
20241007,161700,10771161,1502,1502,1502,1502,0
20241007,161600,10771161,1502,1502,1502,1502,0
20241007,161500,10771161,1502,1502,1502,1502,0
20241007,161400,10771161,1502,1502,1502,1502,0
20241007,161300,10771161,1502,1502,1502,1502,0
20241007,161200,10771161,1502,1502,1502,1502,0
20241007,161100,10771161,1502,1502,1502,1502,0
20241007,161000,10771161,1502,1502,1502,1502,0
20241007,160900,10771161,1502,1502,1502,1502,0
20241007,160800,10771161,1502,1502,1502,1502,0
20241007,160700,10771161,1502,1502,1502,1502,0
20241007,160600,10771161,1502,1502,1502,1502,0
20241007,160500,10771161,1502,1502,1502,1502,0
20241007,160400,10771161,1502,1502,1502,1502,0
20241007,160300,10771161,1502,1502,1502,1502,0
20241007,160200,10771161,1502,1502,1502,1502,0
20241007,160100,10771161,1502,1502,1502,1502,201
20241007,160000,10771161,1502,1502,1502,1502,0
20241007,155900,10771161,1502,1502,1502,1502,0
20241007,155800,10771161,1502,1502,1502,1502,0
20241007,155700,10771161,1502,1502,1502,1502,0
20241007,155600,10771161,1502,1502,1502,1502,0
20241007,155500,10771161,1502,1502,1502,1502,0
20241007,155400,10771161,1502,1502,1502,1502,0
20241007,155300,10771161,1502,1502,1502,1502,0
20241007,155200,10771161,1502,1502,1502,1502,0
20241007,155100,10771161,1502,1502,1502,1502,0
20241007,155000,10771161,1502,1502,1502,1502,0
20241007,154900,10771161,1502,1502,1502,1502,0
20241007,154800,10771161,1502,1502,1502,1502,0
20241007,154700,10771161,1502,1502,1502,1502,0
20241007,154600,10771161,1502,1502,1502,1502,0
20241007,154500,10771161,1502,1502,1502,1502,0
20241007,154400,10771161,1502,1502,1502,1502,0
20241007,154300,10771161,1502,1502,1502,1502,0
20241007,154200,10771161,1502,1502,1502,1502,0
20241007,154100,10771161,1502,1502,1502,1502,0
20241007,154000,10771161,1502,1502,1502,1502,0
20241007,153900,10771161,1502,1502,1502,1502,0
20241007,153800,10771161,1502,1502,1502,1502,0
20241007,153700,10771161,1502,1502,1502,1502,0
20241007,153600,10771161,1502,1502,1502,1502,0
20241007,153500,10771161,1502,1502,1502,1502,0
20241007,153400,10771161,1502,1502,1502,1502,0
20241007,153300,10771161,1502,1502,1502,1502,0
20241007,153200,10771161,1502,1502,1502,1502,0
20241007,153100,10771161,1502,1502,1502,1502,201
20241007,153000,10771161,1502,1502,1502,1502,201
20241007,152900,10469259,1500,1500,1500,1500,0
20241007,152800,10469259,1500,1500,1500,1500,0
20241007,152700,10469259,1500,1500,1500,1500,0
20241007,152600,10469259,1500,1500,1500,1500,0
20241007,152500,10469259,1500,1500,1500,1500,0
20241007,152400,10469259,1500,1500,1500,1500,0
20241007,152300,10469259,1500,1500,1500,1500,0
20241007,152200,10469259,1500,1500,1500,1500,0
20241007,152100,10469259,1500,1500,1500,1500,0
20241007,152000,10469259,1500,1500,1500,1500,0
20241007,151900,10469259,1500,1500,1500,1500,0
20241007,151800,10469259,1500,1500,1500,1500,0
20241007,151700,10469259,1500,1499,1500,1499,34
20241007,151600,10418292,1499,1499,1499,1499,17
20241007,151500,10392809,1499,1499,1499,1499,83
20241007,151400,10268392,1499,1499,1499,1499,0
20241007,151300,10268392,1499,1499,1499,1499,0
20241007,151200,10268392,1499,1499,1499,1499,0
20241007,151100,10268392,1499,1499,1499,1499,0
20241007,151000,10268392,1499,1499,1499,1499,0
20241007,150900,10268392,1499,1499,1499,1499,0
20241007,150800,10268392,1499,1499,1499,1499,0
20241007,150700,10268392,1499,1499,1499,1499,0
20241007,150600,10268392,1499,1499,1499,1499,0
20241007,150500,10268392,1499,1499,1499,1499,0
20241007,150400,10268392,1499,1499,1499,1499,0
20241007,150300,10268392,1499,1499,1499,1499,28
20241007,150200,10226420,1499,1499,1499,1499,0
20241007,150100,10226420,1499,1499,1499,1499,0
20241007,150000,10226420,1499,1499,1499,1499,0
20241007,145900,10226420,1499,1499,1499,1499,0
20241007,145800,10226420,1499,1499,1499,1499,0
20241007,145700,10226420,1499,1499,1499,1499,0
20241007,145600,10226420,1499,1499,1499,1499,28
20241007,145500,10184448,1499,1499,1499,1499,0
20241007,145400,10184448,1499,1499,1499,1499,0
20241007,145300,10184448,1499,1499,1499,1499,0
20241007,145200,10184448,1499,1499,1499,1499,0
20241007,145100,10184448,1499,1499,1499,1499,0
20241007,145000,10184448,1499,1499,1499,1499,0
20241007,144900,10184448,1499,1496,1499,1496,28
20241007,144800,10142549,1497,1497,1497,1497,1
20241007,144700,10141052,1483,1483,1483,1483,0
20241007,144600,10141052,1483,1490,1490,1483,406
20241007,144500,9537741,1500,1500,1500,1500,0
20241007,144400,9537741,1500,1500,1500,1500,0
20241007,144300,9537741,1500,1500,1500,1500,0
20241007,144200,9537741,1500,1497,1500,1497,29
20241007,144100,9494287,1497,1497,1497,1497,90
20241007,144000,9359557,1497,1497,1497,1497,0
20241007,143900,9359557,1497,1497,1497,1497,0
20241007,143800,9359557,1497,1497,1497,1497,0
20241007,143700,9359557,1497,1497,1497,1497,0
20241007,143600,9359557,1497,1497,1497,1497,0
20241007,143500,9359557,1497,1497,1497,1497,29
20241007,143400,9316144,1499,1499,1499,1499,0
20241007,143300,9316144,1499,1499,1499,1499,0
20241007,143200,9316144,1499,1499,1499,1499,0
20241007,143100,9316144,1499,1499,1499,1499,0
20241007,143000,9316144,1499,1499,1499,1499,0
20241007,142900,9316144,1499,1499,1499,1499,0
20241007,142800,9316144,1499,1499,1499,1499,0
20241007,142700,9316144,1499,1499,1499,1499,0
20241007,142600,9316144,1499,1499,1499,1499,0
20241007,142500,9316144,1499,1499,1499,1499,0
20241007,142400,9316144,1499,1499,1499,1499,0
20241007,142300,9316144,1499,1499,1499,1499,0
20241007,142200,9316144,1499,1499,1499,1499,0
20241007,142100,9316144,1499,1499,1499,1499,0
20241007,142000,9316144,1499,1499,1499,1499,0
20241007,141900,9316144,1499,1499,1499,1499,0
20241007,141800,9316144,1499,1499,1499,1499,0
20241007,141700,9316144,1499,1499,1499,1499,0
20241007,141600,9316144,1499,1499,1499,1499,0
20241007,141500,9316144,1499,1499,1499,1499,0
20241007,141400,9316144,1499,1499,1499,1499,0
20241007,141300,9316144,1499,1499,1499,1499,0
20241007,141200,9316144,1499,1499,1499,1499,0
20241007,141100,9316144,1499,1499,1499,1499,0
20241007,141000,9316144,1499,1499,1499,1499,0
20241007,140900,9316144,1499,1499,1499,1499,0
20241007,140800,9316144,1499,1499,1499,1499,0
20241007,140700,9316144,1499,1499,1499,1499,0
20241007,140600,9316144,1499,1499,1499,1499,0
20241007,140500,9316144,1499,1499,1499,1499,0
20241007,140400,9316144,1499,1499,1499,1499,0
20241007,140300,9316144,1499,1499,1499,1499,0
20241007,140200,9316144,1499,1499,1499,1499,0
20241007,140100,9316144,1499,1499,1499,1499,0
20241007,140000,9316144,1499,1499,1499,1499,0
20241007,135900,9316144,1499,1499,1499,1499,0
20241007,135800,9316144,1499,1499,1499,1499,0
20241007,135700,9316144,1499,1499,1499,1499,0
20241007,135600,9316144,1499,1499,1499,1499,0
20241007,135500,9316144,1499,1499,1499,1499,0
20241007,135400,9316144,1499,1499,1499,1499,0
20241007,135300,9316144,1499,1499,1499,1499,0
20241007,135200,9316144,1499,1499,1499,1499,0
20241007,135100,9316144,1499,1499,1499,1499,0
20241007,135000,9316144,1499,1499,1499,1499,0
20241007,134900,9316144,1499,1499,1499,1499,0
20241007,134800,9316144,1499,1499,1499,1499,0
20241007,134700,9316144,1499,1499,1499,1499,0
20241007,134600,9316144,1499,1499,1499,1499,0
20241007,134500,9316144,1499,1499,1499,1499,0
20241007,134400,9316144,1499,1499,1499,1499,0
20241007,134300,9316144,1499,1499,1499,1499,0
20241007,134200,9316144,1499,1499,1499,1499,0
20241007,134100,9316144,1499,1499,1499,1499,0
20241007,134000,9316144,1499,1499,1499,1499,0
20241007,133900,9316144,1499,1499,1499,1499,0
20241007,133800,9316144,1499,1499,1499,1499,0
20241007,133700,9316144,1499,1499,1499,1499,0
20241007,133600,9316144,1499,1499,1499,1499,20
20241007,133500,9286164,1499,1499,1499,1499,0
20241007,133400,9286164,1499,1499,1499,1499,0
20241007,133300,9286164,1499,1499,1499,1499,0
20241007,133200,9286164,1499,1499,1499,1499,0
20241007,133100,9286164,1499,1499,1499,1499,0
20241007,133000,9286164,1499,1499,1499,1499,1
20241007,132900,9284665,1481,1481,1481,1481,0
20241007,132800,9284665,1481,1481,1502,1481,201
20241007,132700,8986963,1502,1495,1502,1481,803
20241007,132600,7793350,1502,1502,1502,1502,0
20241007,132500,7793350,1502,1502,1502,1502,0
20241007,132400,7793350,1502,1502,1502,1502,0
20241007,132300,7793350,1502,1502,1502,1502,0
20241007,132200,7793350,1502,1502,1502,1502,0
20241007,132100,7793350,1502,1502,1502,1502,0
20241007,132000,7793350,1502,1502,1502,1502,0
20241007,131900,7793350,1502,1502,1502,1502,0
20241007,131800,7793350,1502,1502,1502,1502,209
20241007,131700,7479432,1502,1502,1502,1502,0
20241007,131600,7479432,1502,1502,1502,1502,0
20241007,131500,7479432,1502,1502,1502,1502,0
20241007,131400,7479432,1502,1502,1502,1502,0
20241007,131300,7479432,1502,1502,1502,1502,0
20241007,131200,7479432,1502,1502,1502,1502,0
20241007,131100,7479432,1502,1502,1502,1502,0
20241007,131000,7479432,1502,1502,1502,1502,0
20241007,130900,7479432,1502,1502,1502,1502,0
20241007,130800,7479432,1502,1502,1502,1502,0
20241007,130700,7479432,1502,1502,1502,1502,0
20241007,130600,7479432,1502,1502,1502,1502,0
20241007,130500,7479432,1502,1502,1502,1502,0
20241007,130400,7479432,1502,1502,1502,1502,1
20241007,130300,7477930,1495,1495,1495,1495,0
20241007,130200,7477930,1495,1495,1495,1495,0
20241007,130100,7477930,1495,1495,1495,1495,0
20241007,130000,7477930,1495,1495,1495,1495,28
20241007,125900,7436070,1502,1502,1502,1502,0
20241007,125800,7436070,1502,1502,1502,1502,10
20241007,125700,7421050,1502,1497,1502,1495,1310
20241007,125600,5462158,1495,1495,1495,1495,0
20241007,125500,5462158,1495,1495,1495,1495,0
20241007,125400,5462158,1495,1495,1495,1495,0
20241007,125300,5462158,1495,1495,1495,1495,0
20241007,125200,5462158,1495,1495,1495,1495,0
20241007,125100,5462158,1495,1495,1495,1495,0
20241007,125000,5462158,1495,1495,1495,1495,0
20241007,124900,5462158,1495,1495,1495,1495,82
20241007,124800,5339568,1503,1503,1503,1503,0
20241007,124700,5339568,1503,1503,1503,1503,0
20241007,124600,5339568,1503,1503,1503,1503,0
20241007,124500,5339568,1503,1503,1503,1503,0
20241007,124400,5339568,1503,1503,1503,1503,0
20241007,124300,5339568,1503,1503,1503,1503,0
20241007,124200,5339568,1503,1503,1503,1503,0
20241007,124100,5339568,1503,1503,1503,1503,0
20241007,124000,5339568,1503,1503,1503,1503,0
20241007,123900,5339568,1503,1503,1503,1503,0
20241007,123800,5339568,1503,1503,1503,1503,0
20241007,123700,5339568,1503,1503,1503,1503,0
20241007,123600,5339568,1503,1503,1503,1503,0
20241007,123500,5339568,1503,1503,1503,1503,0
20241007,123400,5339568,1503,1503,1503,1503,0
20241007,123300,5339568,1503,1503,1503,1503,0
20241007,123200,5339568,1503,1503,1503,1503,0
20241007,123100,5339568,1503,1503,1503,1503,0
20241007,123000,5339568,1503,1503,1503,1503,0
20241007,122900,5339568,1503,1503,1503,1503,0
20241007,122800,5339568,1503,1503,1503,1503,0
20241007,122700,5339568,1503,1503,1503,1503,0
20241007,122600,5339568,1503,1503,1503,1503,0
20241007,122500,5339568,1503,1503,1503,1503,0
20241007,122400,5339568,1503,1503,1503,1503,0
20241007,122300,5339568,1503,1503,1503,1503,0
20241007,122200,5339568,1503,1503,1503,1503,0
20241007,122100,5339568,1503,1503,1503,1503,0
20241007,122000,5339568,1503,1503,1503,1503,0
20241007,121900,5339568,1503,1503,1503,1503,0
20241007,121800,5339568,1503,1503,1503,1503,0
20241007,121700,5339568,1503,1503,1503,1503,0
20241007,121600,5339568,1503,1503,1503,1503,0
20241007,121500,5339568,1503,1503,1503,1503,0
20241007,121400,5339568,1503,1503,1503,1503,0
20241007,121300,5339568,1503,1503,1503,1503,0
20241007,121200,5339568,1503,1503,1503,1503,0
20241007,121100,5339568,1503,1503,1503,1503,0
20241007,121000,5339568,1503,1503,1503,1503,0
20241007,120900,5339568,1503,1503,1503,1503,0
20241007,120800,5339568,1503,1503,1503,1503,0
20241007,120700,5339568,1503,1503,1503,1503,0
20241007,120600,5339568,1503,1503,1503,1503,0
20241007,120500,5339568,1503,1503,1503,1503,0
20241007,120400,5339568,1503,1503,1503,1503,0
20241007,120300,5339568,1503,1503,1503,1503,0
20241007,120200,5339568,1503,1503,1503,1503,0
20241007,120100,5339568,1503,1503,1503,1503,0
20241007,120000,5339568,1503,1503,1503,1503,0
20241007,115900,5339568,1503,1503,1503,1503,0
20241007,115800,5339568,1503,1503,1503,1503,0
20241007,115700,5339568,1503,1503,1503,1503,0
20241007,115600,5339568,1503,1503,1503,1503,0
20241007,115500,5339568,1503,1503,1503,1503,0
20241007,115400,5339568,1503,1503,1503,1503,0
20241007,115300,5339568,1503,1503,1503,1503,0
20241007,115200,5339568,1503,1503,1503,1503,0
20241007,115100,5339568,1503,1503,1503,1503,0
20241007,115000,5339568,1503,1503,1503,1503,0
20241007,114900,5339568,1503,1503,1503,1503,0
20241007,114800,5339568,1503,1503,1503,1503,0
20241007,114700,5339568,1503,1503,1503,1503,0
20241007,114600,5339568,1503,1503,1503,1503,0
20241007,114500,5339568,1503,1503,1503,1503,0
20241007,114400,5339568,1503,1503,1503,1503,0
20241007,114300,5339568,1503,1503,1503,1503,0
20241007,114200,5339568,1503,1503,1503,1503,0
20241007,114100,5339568,1503,1503,1503,1503,0
20241007,114000,5339568,1503,1503,1503,1503,0
20241007,113900,5339568,1503,1503,1503,1503,0
20241007,113800,5339568,1503,1503,1503,1503,0
20241007,113700,5339568,1503,1503,1503,1503,0
20241007,113600,5339568,1503,1503,1503,1503,0
20241007,113500,5339568,1503,1503,1503,1503,0
20241007,113400,5339568,1503,1503,1503,1503,0
20241007,113300,5339568,1503,1503,1503,1503,0
20241007,113200,5339568,1503,1503,1503,1503,0
20241007,113100,5339568,1503,1503,1503,1503,0
20241007,113000,5339568,1503,1503,1503,1503,0
20241007,112900,5339568,1503,1503,1503,1503,0
20241007,112800,5339568,1503,1503,1503,1503,0
20241007,112700,5339568,1503,1503,1503,1503,0
20241007,112600,5339568,1503,1503,1503,1503,0
20241007,112500,5339568,1503,1503,1503,1503,0
20241007,112400,5339568,1503,1503,1503,1503,0
20241007,112300,5339568,1503,1503,1503,1503,0
20241007,112200,5339568,1503,1503,1503,1503,0
20241007,112100,5339568,1503,1503,1503,1503,0
20241007,112000,5339568,1503,1503,1503,1503,0
20241007,111900,5339568,1503,1503,1503,1503,0
20241007,111800,5339568,1503,1503,1503,1503,0
20241007,111700,5339568,1503,1503,1503,1503,0
20241007,111600,5339568,1503,1503,1503,1503,0
20241007,111500,5339568,1503,1503,1503,1503,0
20241007,111400,5339568,1503,1503,1503,1503,0
20241007,111300,5339568,1503,1503,1503,1503,0
20241007,111200,5339568,1503,1503,1503,1503,0
20241007,111100,5339568,1503,1503,1503,1503,0
20241007,111000,5339568,1503,1503,1503,1503,0
20241007,110900,5339568,1503,1503,1503,1503,0
20241007,110800,5339568,1503,1503,1503,1503,0
20241007,110700,5339568,1503,1503,1503,1503,0
20241007,110600,5339568,1503,1503,1503,1503,0
20241007,110500,5339568,1503,1503,1503,1503,0
20241007,110400,5339568,1503,1503,1503,1503,0
20241007,110300,5339568,1503,1503,1503,1503,0
20241007,110200,5339568,1503,1503,1503,1503,0
20241007,110100,5339568,1503,1503,1503,1503,0
20241007,110000,5339568,1503,1503,1503,1503,0
20241007,105900,5339568,1503,1503,1503,1503,0
20241007,105800,5339568,1503,1503,1503,1503,0
20241007,105700,5339568,1503,1503,1503,1503,0
20241007,105600,5339568,1503,1503,1503,1503,0
20241007,105500,5339568,1503,1503,1503,1503,0
20241007,105400,5339568,1503,1503,1503,1503,0
20241007,105300,5339568,1503,1503,1503,1503,0
20241007,105200,5339568,1503,1503,1503,1503,0
20241007,105100,5339568,1503,1503,1503,1503,0
20241007,105000,5339568,1503,1503,1503,1503,0
20241007,104900,5339568,1503,1503,1503,1503,0
20241007,104800,5339568,1503,1503,1503,1503,0
20241007,104700,5339568,1503,1503,1503,1503,0
20241007,104600,5339568,1503,1503,1503,1503,0
20241007,104500,5339568,1503,1503,1503,1503,0
20241007,104400,5339568,1503,1503,1503,1503,0
20241007,104300,5339568,1503,1503,1503,1503,0
20241007,104200,5339568,1503,1503,1503,1503,0
20241007,104100,5339568,1503,1503,1503,1503,0
20241007,104000,5339568,1503,1503,1503,1503,0
20241007,103900,5339568,1503,1503,1503,1503,0
20241007,103800,5339568,1503,1503,1503,1503,0
20241007,103700,5339568,1503,1503,1503,1503,0
20241007,103600,5339568,1503,1503,1503,1503,0
20241007,103500,5339568,1503,1503,1503,1503,0
20241007,103400,5339568,1503,1503,1503,1503,0
20241007,103300,5339568,1503,1503,1503,1503,0
20241007,103200,5339568,1503,1503,1503,1503,0
20241007,103100,5339568,1503,1503,1503,1503,0
20241007,103000,5339568,1503,1503,1503,1503,0
20241007,102900,5339568,1503,1503,1503,1503,0
20241007,102800,5339568,1503,1503,1503,1503,0
20241007,102700,5339568,1503,1503,1503,1503,0
20241007,102600,5339568,1503,1503,1503,1503,0
20241007,102500,5339568,1503,1503,1503,1503,0
20241007,102400,5339568,1503,1503,1503,1503,0
20241007,102300,5339568,1503,1503,1503,1503,0
20241007,102200,5339568,1503,1503,1503,1503,0
20241007,102100,5339568,1503,1503,1503,1503,0
20241007,102000,5339568,1503,1503,1503,1503,0
20241007,101900,5339568,1503,1503,1503,1503,0
20241007,101800,5339568,1503,1503,1503,1503,0
20241007,101700,5339568,1503,1503,1503,1503,18
20241007,101600,5312514,1503,1503,1503,1503,0
20241007,101500,5312514,1503,1503,1503,1503,1
20241007,101400,5311011,1481,1481,1481,1481,0
20241007,101300,5311011,1481,1481,1481,1481,0
20241007,101200,5311011,1481,1481,1481,1481,0
20241007,101100,5311011,1481,1481,1481,1481,0
20241007,101000,5311011,1481,1481,1481,1481,0
20241007,100900,5311011,1481,1489,1489,1481,70
20241007,100800,5207293,1489,1493,1493,1489,600
20241007,100700,4313429,1493,1493,1493,1493,330
20241007,100600,3820739,1504,1504,1504,1504,0
20241007,100500,3820739,1504,1504,1504,1504,0
20241007,100400,3820739,1504,1504,1504,1504,0
20241007,100300,3820739,1504,1504,1504,1504,0
20241007,100200,3820739,1504,1504,1504,1504,1
20241007,100100,3819235,1504,1504,1504,1504,0
20241007,100000,3819235,1504,1504,1504,1504,0
20241007,095900,3819235,1504,1504,1504,1504,0
20241007,095800,3819235,1504,1504,1504,1504,0
20241007,095700,3819235,1504,1504,1504,1504,0
20241007,095600,3819235,1504,1504,1504,1504,0
20241007,095500,3819235,1504,1504,1504,1504,10
20241007,095400,3804195,1493,1493,1493,1493,0
20241007,095300,3804195,1493,1493,1493,1493,0
20241007,095200,3804195,1493,1493,1493,1493,60
20241007,095100,3714615,1504,1504,1504,1504,0
20241007,095000,3714615,1504,1504,1504,1504,0
20241007,094900,3714615,1504,1504,1504,1504,0
20241007,094800,3714615,1504,1504,1504,1504,0
20241007,094700,3714615,1504,1504,1504,1504,0
20241007,094600,3714615,1504,1504,1504,1504,0
20241007,094500,3714615,1504,1504,1504,1504,0
20241007,094400,3714615,1504,1504,1504,1504,18
20241007,094300,3687543,1504,1504,1504,1504,0
20241007,094200,3687543,1504,1504,1504,1504,0
20241007,094100,3687543,1504,1504,1504,1504,0
20241007,094000,3687543,1504,1504,1504,1504,0
20241007,093900,3687543,1504,1504,1504,1504,0
20241007,093800,3687543,1504,1504,1504,1504,0
20241007,093700,3687543,1504,1504,1504,1504,0
20241007,093600,3687543,1504,1504,1504,1504,0
20241007,093500,3687543,1504,1504,1504,1504,0
20241007,093400,3687543,1504,1504,1504,1504,0
20241007,093300,3687543,1504,1504,1504,1504,0
20241007,093200,3687543,1504,1504,1504,1504,0
20241007,093100,3687543,1504,1504,1504,1504,0
20241007,093000,3687543,1504,1504,1504,1504,0
20241007,092900,3687543,1504,1504,1504,1504,14
20241007,092800,3666487,1504,1504,1504,1504,0
20241007,092700,3666487,1504,1504,1504,1504,0
20241007,092600,3666487,1504,1504,1504,1504,0
20241007,092500,3666487,1504,1504,1504,1504,0
20241007,092400,3666487,1504,1504,1504,1504,0
20241007,092300,3666487,1504,1504,1504,1504,0
20241007,092200,3666487,1504,1504,1504,1504,0
20241007,092100,3666487,1504,1504,1504,1504,0
20241007,092000,3666487,1504,1504,1504,1504,0
20241007,091900,3666487,1504,1504,1504,1504,0
20241007,091800,3666487,1504,1504,1504,1504,0
20241007,091700,3666487,1504,1504,1504,1504,0
20241007,091600,3666487,1504,1504,1504,1504,0
20241007,091500,3666487,1504,1504,1504,1504,0
20241007,091400,3666487,1504,1504,1504,1504,9
20241007,091300,3652951,1504,1504,1504,1504,0
20241007,091200,3652951,1504,1504,1504,1504,0
20241007,091100,3652951,1504,1504,1504,1504,0
20241007,091000,3652951,1504,1504,1504,1504,0
20241007,090900,3652951,1504,1504,1504,1504,0
20241007,090800,3652951,1504,1504,1504,1504,0
20241007,090700,3652951,1504,1504,1504,1504,0
20241007,090600,3652951,1504,1504,1504,1504,0
20241007,090500,3652951,1504,1504,1504,1504,0
20241007,090400,3652951,1504,1504,1504,1504,0
20241007,090300,3652951,1504,1489,1504,1489,523
20241007,090200,2873859,1504,1504,1504,1504,0
20241007,090100,2873859,1504,1504,1504,1504,1223
20241007,090000,1034467,1489,1504,1504,1489,688