KissMeData/122450/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203200,44574425,3800,3800,3800,3800,382
20241007,203100,44574425,3800,3800,3800,3800,0
20241007,203000,44574425,3800,3800,3800,3800,0
20241007,202900,44574425,3800,3800,3800,3800,0
20241007,202800,44574425,3800,3800,3800,3800,0
20241007,202700,44574425,3800,3800,3800,3800,0
20241007,202600,44574425,3800,3800,3800,3800,0
20241007,202500,44574425,3800,3800,3800,3800,0
20241007,202400,44574425,3800,3800,3800,3800,0
20241007,202300,44574425,3800,3800,3800,3800,0
20241007,202200,44574425,3800,3800,3800,3800,0
20241007,202100,44574425,3800,3800,3800,3800,0
20241007,202000,44574425,3800,3800,3800,3800,0
20241007,201900,44574425,3800,3800,3800,3800,0
20241007,201800,44574425,3800,3800,3800,3800,0
20241007,201700,44574425,3800,3800,3800,3800,0
20241007,201600,44574425,3800,3800,3800,3800,0
20241007,201500,44574425,3800,3800,3800,3800,0
20241007,201400,44574425,3800,3800,3800,3800,0
20241007,201300,44574425,3800,3800,3800,3800,0
20241007,201200,44574425,3800,3800,3800,3800,0
20241007,201100,44574425,3800,3800,3800,3800,0
20241007,201000,44574425,3800,3800,3800,3800,0
20241007,200900,44574425,3800,3800,3800,3800,0
20241007,200800,44574425,3800,3800,3800,3800,0
20241007,200700,44574425,3800,3800,3800,3800,0
20241007,200600,44574425,3800,3800,3800,3800,0
20241007,200500,44574425,3800,3800,3800,3800,0
20241007,200400,44574425,3800,3800,3800,3800,0
20241007,200300,44574425,3800,3800,3800,3800,0
20241007,200200,44574425,3800,3800,3800,3800,382
20241007,200100,44574425,3800,3800,3800,3800,0
20241007,200000,44574425,3800,3800,3800,3800,0
20241007,195900,44574425,3800,3800,3800,3800,0
20241007,195800,44574425,3800,3800,3800,3800,0
20241007,195700,44574425,3800,3800,3800,3800,0
20241007,195600,44574425,3800,3800,3800,3800,0
20241007,195500,44574425,3800,3800,3800,3800,0
20241007,195400,44574425,3800,3800,3800,3800,0
20241007,195300,44574425,3800,3800,3800,3800,0
20241007,195200,44574425,3800,3800,3800,3800,0
20241007,195100,44574425,3800,3800,3800,3800,0
20241007,195000,44574425,3800,3800,3800,3800,0
20241007,194900,44574425,3800,3800,3800,3800,0
20241007,194800,44574425,3800,3800,3800,3800,0
20241007,194700,44574425,3800,3800,3800,3800,0
20241007,194600,44574425,3800,3800,3800,3800,0
20241007,194500,44574425,3800,3800,3800,3800,0
20241007,194400,44574425,3800,3800,3800,3800,0
20241007,194300,44574425,3800,3800,3800,3800,0
20241007,194200,44574425,3800,3800,3800,3800,0
20241007,194100,44574425,3800,3800,3800,3800,0
20241007,194000,44574425,3800,3800,3800,3800,0
20241007,193900,44574425,3800,3800,3800,3800,0
20241007,193800,44574425,3800,3800,3800,3800,0
20241007,193700,44574425,3800,3800,3800,3800,0
20241007,193600,44574425,3800,3800,3800,3800,0
20241007,193500,44574425,3800,3800,3800,3800,0
20241007,193400,44574425,3800,3800,3800,3800,0
20241007,193300,44574425,3800,3800,3800,3800,0
20241007,193200,44574425,3800,3800,3800,3800,382
20241007,193100,44574425,3800,3800,3800,3800,0
20241007,193000,44574425,3800,3800,3800,3800,0
20241007,192900,44574425,3800,3800,3800,3800,0
20241007,192800,44574425,3800,3800,3800,3800,0
20241007,192700,44574425,3800,3800,3800,3800,0
20241007,192600,44574425,3800,3800,3800,3800,0
20241007,192500,44574425,3800,3800,3800,3800,0
20241007,192400,44574425,3800,3800,3800,3800,0
20241007,192300,44574425,3800,3800,3800,3800,0
20241007,192200,44574425,3800,3800,3800,3800,0
20241007,192100,44574425,3800,3800,3800,3800,0
20241007,192000,44574425,3800,3800,3800,3800,0
20241007,191900,44574425,3800,3800,3800,3800,0
20241007,191800,44574425,3800,3800,3800,3800,0
20241007,191700,44574425,3800,3800,3800,3800,0
20241007,191600,44574425,3800,3800,3800,3800,0
20241007,191500,44574425,3800,3800,3800,3800,0
20241007,191400,44574425,3800,3800,3800,3800,0
20241007,191300,44574425,3800,3800,3800,3800,0
20241007,191200,44574425,3800,3800,3800,3800,0
20241007,191100,44574425,3800,3800,3800,3800,0
20241007,191000,44574425,3800,3800,3800,3800,0
20241007,190900,44574425,3800,3800,3800,3800,0
20241007,190800,44574425,3800,3800,3800,3800,0
20241007,190700,44574425,3800,3800,3800,3800,0
20241007,190600,44574425,3800,3800,3800,3800,0
20241007,190500,44574425,3800,3800,3800,3800,0
20241007,190400,44574425,3800,3800,3800,3800,0
20241007,190300,44574425,3800,3800,3800,3800,0
20241007,190200,44574425,3800,3800,3800,3800,382
20241007,190100,44574425,3800,3800,3800,3800,0
20241007,190000,44574425,3800,3800,3800,3800,0
20241007,185900,44574425,3800,3800,3800,3800,0
20241007,185800,44574425,3800,3800,3800,3800,0
20241007,185700,44574425,3800,3800,3800,3800,0
20241007,185600,44574425,3800,3800,3800,3800,0
20241007,185500,44574425,3800,3800,3800,3800,0
20241007,185400,44574425,3800,3800,3800,3800,0
20241007,185300,44574425,3800,3800,3800,3800,0
20241007,185200,44574425,3800,3800,3800,3800,0
20241007,185100,44574425,3800,3800,3800,3800,0
20241007,185000,44574425,3800,3800,3800,3800,0
20241007,184900,44574425,3800,3800,3800,3800,0
20241007,184800,44574425,3800,3800,3800,3800,0
20241007,184700,44574425,3800,3800,3800,3800,0
20241007,184600,44574425,3800,3800,3800,3800,0
20241007,184500,44574425,3800,3800,3800,3800,0
20241007,184400,44574425,3800,3800,3800,3800,0
20241007,184300,44574425,3800,3800,3800,3800,0
20241007,184200,44574425,3800,3800,3800,3800,0
20241007,184100,44574425,3800,3800,3800,3800,0
20241007,184000,44574425,3800,3800,3800,3800,0
20241007,183900,44574425,3800,3800,3800,3800,0
20241007,183800,44574425,3800,3800,3800,3800,0
20241007,183700,44574425,3800,3800,3800,3800,0
20241007,183600,44574425,3800,3800,3800,3800,0
20241007,183500,44574425,3800,3800,3800,3800,0
20241007,183400,44574425,3800,3800,3800,3800,0
20241007,183300,44574425,3800,3800,3800,3800,0
20241007,183200,44574425,3800,3800,3800,3800,382
20241007,183100,44574425,3800,3800,3800,3800,0
20241007,183000,44574425,3800,3800,3800,3800,0
20241007,182900,44574425,3800,3800,3800,3800,0
20241007,182800,44574425,3800,3800,3800,3800,0
20241007,182700,44574425,3800,3800,3800,3800,0
20241007,182600,44574425,3800,3800,3800,3800,0
20241007,182500,44574425,3800,3800,3800,3800,0
20241007,182400,44574425,3800,3800,3800,3800,0
20241007,182300,44574425,3800,3800,3800,3800,0
20241007,182200,44574425,3800,3800,3800,3800,0
20241007,182100,44574425,3800,3800,3800,3800,0
20241007,182000,44574425,3800,3800,3800,3800,0
20241007,181900,44574425,3800,3800,3800,3800,0
20241007,181800,44574425,3800,3800,3800,3800,0
20241007,181700,44574425,3800,3800,3800,3800,0
20241007,181600,44574425,3800,3800,3800,3800,0
20241007,181500,44574425,3800,3800,3800,3800,0
20241007,181400,44574425,3800,3800,3800,3800,0
20241007,181300,44574425,3800,3800,3800,3800,0
20241007,181200,44574425,3800,3800,3800,3800,0
20241007,181100,44574425,3800,3800,3800,3800,0
20241007,181000,44574425,3800,3800,3800,3800,0
20241007,180900,44574425,3800,3800,3800,3800,0
20241007,180800,44574425,3800,3800,3800,3800,0
20241007,180700,44574425,3800,3800,3800,3800,0
20241007,180600,44574425,3800,3800,3800,3800,0
20241007,180500,44574425,3800,3800,3800,3800,0
20241007,180400,44574425,3800,3800,3800,3800,0
20241007,180300,44574425,3800,3800,3800,3800,0
20241007,180200,44574425,3800,3800,3800,3800,382
20241007,180100,44574425,3800,3800,3800,3800,0
20241007,180000,44574425,3800,3800,3800,3800,0
20241007,175900,44574425,3800,3800,3800,3800,0
20241007,175800,44574425,3800,3800,3800,3800,0
20241007,175700,44574425,3800,3800,3800,3800,0
20241007,175600,44574425,3800,3800,3800,3800,0
20241007,175500,44574425,3800,3800,3800,3800,0
20241007,175400,44574425,3800,3800,3800,3800,0
20241007,175300,44574425,3800,3800,3800,3800,0
20241007,175200,44574425,3800,3800,3800,3800,0
20241007,175100,44574425,3800,3800,3800,3800,0
20241007,175000,44574425,3800,3800,3800,3800,0
20241007,174900,44574425,3800,3800,3800,3800,0
20241007,174800,44574425,3800,3800,3800,3800,0
20241007,174700,44574425,3800,3800,3800,3800,0
20241007,174600,44574425,3800,3800,3800,3800,0
20241007,174500,44574425,3800,3800,3800,3800,0
20241007,174400,44574425,3800,3800,3800,3800,0
20241007,174300,44574425,3800,3800,3800,3800,0
20241007,174200,44574425,3800,3800,3800,3800,0
20241007,174100,44574425,3800,3800,3800,3800,0
20241007,174000,44574425,3800,3800,3800,3800,0
20241007,173900,44574425,3800,3800,3800,3800,0
20241007,173800,44574425,3800,3800,3800,3800,0
20241007,173700,44574425,3800,3800,3800,3800,0
20241007,173600,44574425,3800,3800,3800,3800,0
20241007,173500,44574425,3800,3800,3800,3800,0
20241007,173400,44574425,3800,3800,3800,3800,0
20241007,173300,44574425,3800,3800,3800,3800,0
20241007,173200,44574425,3800,3800,3800,3800,382
20241007,173100,44574425,3800,3800,3800,3800,0
20241007,173000,44574425,3800,3800,3800,3800,0
20241007,172900,44574425,3800,3800,3800,3800,0
20241007,172800,44574425,3800,3800,3800,3800,0
20241007,172700,44574425,3800,3800,3800,3800,0
20241007,172600,44574425,3800,3800,3800,3800,0
20241007,172500,44574425,3800,3800,3800,3800,0
20241007,172400,44574425,3800,3800,3800,3800,0
20241007,172300,44574425,3800,3800,3800,3800,0
20241007,172200,44574425,3800,3800,3800,3800,0
20241007,172100,44574425,3800,3800,3800,3800,0
20241007,172000,44574425,3800,3800,3800,3800,0
20241007,171900,44574425,3800,3800,3800,3800,0
20241007,171800,44574425,3800,3800,3800,3800,0
20241007,171700,44574425,3800,3800,3800,3800,0
20241007,171600,44574425,3800,3800,3800,3800,0
20241007,171500,44574425,3800,3800,3800,3800,0
20241007,171400,44574425,3800,3800,3800,3800,0
20241007,171300,44574425,3800,3800,3800,3800,0
20241007,171200,44574425,3800,3800,3800,3800,0
20241007,171100,44574425,3800,3800,3800,3800,0
20241007,171000,44574425,3800,3800,3800,3800,0
20241007,170900,44574425,3800,3800,3800,3800,0
20241007,170800,44574425,3800,3800,3800,3800,0
20241007,170700,44574425,3800,3800,3800,3800,0
20241007,170600,44574425,3800,3800,3800,3800,0
20241007,170500,44574425,3800,3800,3800,3800,0
20241007,170400,44574425,3800,3800,3800,3800,0
20241007,170300,44574425,3800,3800,3800,3800,0
20241007,170200,44574425,3800,3800,3800,3800,382
20241007,170100,44574425,3800,3800,3800,3800,0
20241007,170000,44574425,3800,3800,3800,3800,0
20241007,165900,44574425,3800,3800,3800,3800,0
20241007,165800,44574425,3800,3800,3800,3800,0
20241007,165700,44574425,3800,3800,3800,3800,0
20241007,165600,44574425,3800,3800,3800,3800,0
20241007,165500,44574425,3800,3800,3800,3800,0
20241007,165400,44574425,3800,3800,3800,3800,0
20241007,165300,44574425,3800,3800,3800,3800,0
20241007,165200,44574425,3800,3800,3800,3800,0
20241007,165100,44574425,3800,3800,3800,3800,0
20241007,165000,44574425,3800,3800,3800,3800,0
20241007,164900,44574425,3800,3800,3800,3800,0
20241007,164800,44574425,3800,3800,3800,3800,0
20241007,164700,44574425,3800,3800,3800,3800,0
20241007,164600,44574425,3800,3800,3800,3800,0
20241007,164500,44574425,3800,3800,3800,3800,0
20241007,164400,44574425,3800,3800,3800,3800,0
20241007,164300,44574425,3800,3800,3800,3800,0
20241007,164200,44574425,3800,3800,3800,3800,0
20241007,164100,44574425,3800,3800,3800,3800,0
20241007,164000,44574425,3800,3800,3800,3800,0
20241007,163900,44574425,3800,3800,3800,3800,0
20241007,163800,44574425,3800,3800,3800,3800,0
20241007,163700,44574425,3800,3800,3800,3800,0
20241007,163600,44574425,3800,3800,3800,3800,0
20241007,163500,44574425,3800,3800,3800,3800,0
20241007,163400,44574425,3800,3800,3800,3800,0
20241007,163300,44574425,3800,3800,3800,3800,0
20241007,163200,44574425,3800,3800,3800,3800,382
20241007,163100,44574425,3800,3800,3800,3800,0
20241007,163000,44574425,3800,3800,3800,3800,0
20241007,162900,44574425,3800,3800,3800,3800,0
20241007,162800,44574425,3800,3800,3800,3800,0
20241007,162700,44574425,3800,3800,3800,3800,0
20241007,162600,44574425,3800,3800,3800,3800,0
20241007,162500,44574425,3800,3800,3800,3800,0
20241007,162400,44574425,3800,3800,3800,3800,0
20241007,162300,44574425,3800,3800,3800,3800,0
20241007,162200,44574425,3800,3800,3800,3800,0
20241007,162100,44574425,3800,3800,3800,3800,0
20241007,162000,44574425,3800,3800,3800,3800,0
20241007,161900,44574425,3800,3800,3800,3800,0
20241007,161800,44574425,3800,3800,3800,3800,0
20241007,161700,44574425,3800,3800,3800,3800,0
20241007,161600,44574425,3800,3800,3800,3800,0
20241007,161500,44574425,3800,3800,3800,3800,0
20241007,161400,44574425,3800,3800,3800,3800,0
20241007,161300,44574425,3800,3800,3800,3800,0
20241007,161200,44574425,3800,3800,3800,3800,0
20241007,161100,44574425,3800,3800,3800,3800,0
20241007,161000,44574425,3800,3800,3800,3800,0
20241007,160900,44574425,3800,3800,3800,3800,0
20241007,160800,44574425,3800,3800,3800,3800,0
20241007,160700,44574425,3800,3800,3800,3800,0
20241007,160600,44574425,3800,3800,3800,3800,0
20241007,160500,44574425,3800,3800,3800,3800,0
20241007,160400,44574425,3800,3800,3800,3800,0
20241007,160300,44574425,3800,3800,3800,3800,0
20241007,160200,44574425,3800,3800,3800,3800,382
20241007,160100,44574425,3800,3800,3800,3800,0
20241007,160000,44574425,3800,3800,3800,3800,0
20241007,155900,44574425,3800,3800,3800,3800,0
20241007,155800,44574425,3800,3800,3800,3800,0
20241007,155700,44574425,3800,3800,3800,3800,0
20241007,155600,44574425,3800,3800,3800,3800,0
20241007,155500,44574425,3800,3800,3800,3800,0
20241007,155400,44574425,3800,3800,3800,3800,0
20241007,155300,44574425,3800,3800,3800,3800,0
20241007,155200,44574425,3800,3800,3800,3800,0
20241007,155100,44574425,3800,3800,3800,3800,0
20241007,155000,44574425,3800,3800,3800,3800,0
20241007,154900,44574425,3800,3800,3800,3800,0
20241007,154800,44574425,3800,3800,3800,3800,0
20241007,154700,44574425,3800,3800,3800,3800,0
20241007,154600,44574425,3800,3800,3800,3800,0
20241007,154500,44574425,3800,3800,3800,3800,0
20241007,154400,44574425,3800,3800,3800,3800,0
20241007,154300,44574425,3800,3800,3800,3800,0
20241007,154200,44574425,3800,3800,3800,3800,0
20241007,154100,44574425,3800,3800,3800,3800,0
20241007,154000,44574425,3800,3800,3800,3800,0
20241007,153900,44574425,3800,3800,3800,3800,0
20241007,153800,44574425,3800,3800,3800,3800,0
20241007,153700,44574425,3800,3800,3800,3800,0
20241007,153600,44574425,3800,3800,3800,3800,0
20241007,153500,44574425,3800,3800,3800,3800,0
20241007,153400,44574425,3800,3800,3800,3800,0
20241007,153300,44574425,3800,3800,3800,3800,0
20241007,153200,44574425,3800,3800,3800,3800,382
20241007,153100,44574425,3800,3800,3800,3800,0
20241007,153000,44574425,3800,3800,3800,3800,382
20241007,152900,43122825,3800,3800,3800,3800,0
20241007,152800,43122825,3800,3800,3800,3800,0
20241007,152700,43122825,3800,3800,3800,3800,0
20241007,152600,43122825,3800,3800,3800,3800,0
20241007,152500,43122825,3800,3800,3800,3800,0
20241007,152400,43122825,3800,3800,3800,3800,0
20241007,152300,43122825,3800,3800,3800,3800,0
20241007,152200,43122825,3800,3800,3800,3800,0
20241007,152100,43122825,3800,3800,3800,3800,0
20241007,152000,43122825,3800,3800,3800,3800,0
20241007,151900,43122825,3800,3800,3800,3800,0
20241007,151800,43122825,3800,3800,3800,3800,0
20241007,151700,43122825,3800,3800,3800,3800,34
20241007,151600,42993625,3800,3800,3800,3800,0
20241007,151500,42993625,3800,3800,3800,3800,0
20241007,151400,42993625,3800,3800,3800,3800,0
20241007,151300,42993625,3800,3800,3800,3800,61
20241007,151200,42761825,3800,3800,3800,3800,100
20241007,151100,42381825,3800,3800,3800,3800,0
20241007,151000,42381825,3800,3800,3800,3800,0
20241007,150900,42381825,3800,3800,3800,3800,0
20241007,150800,42381825,3800,3800,3800,3800,0
20241007,150700,42381825,3800,3800,3800,3800,0
20241007,150600,42381825,3800,3800,3800,3800,0
20241007,150500,42381825,3800,3800,3800,3800,0
20241007,150400,42381825,3800,3800,3800,3800,0
20241007,150300,42381825,3800,3800,3800,3800,0
20241007,150200,42381825,3800,3800,3800,3800,0
20241007,150100,42381825,3800,3800,3800,3800,0
20241007,150000,42381825,3800,3800,3800,3800,0
20241007,145900,42381825,3800,3800,3800,3800,0
20241007,145800,42381825,3800,3800,3800,3800,3
20241007,145700,42370425,3800,3800,3800,3800,0
20241007,145600,42370425,3800,3800,3800,3800,0
20241007,145500,42370425,3800,3800,3800,3800,0
20241007,145400,42370425,3800,3800,3800,3800,0
20241007,145300,42370425,3800,3800,3800,3800,0
20241007,145200,42370425,3800,3800,3800,3800,0
20241007,145100,42370425,3800,3800,3800,3800,0
20241007,145000,42370425,3800,3800,3800,3800,0
20241007,144900,42370425,3800,3800,3800,3800,1
20241007,144800,42366625,3800,3800,3800,3800,0
20241007,144700,42366625,3800,3800,3800,3800,0
20241007,144600,42366625,3800,3800,3800,3800,0
20241007,144500,42366625,3800,3800,3800,3800,0
20241007,144400,42366625,3800,3800,3800,3800,0
20241007,144300,42366625,3800,3800,3800,3800,0
20241007,144200,42366625,3800,3800,3800,3800,0
20241007,144100,42366625,3800,3800,3800,3800,0
20241007,144000,42366625,3800,3800,3800,3800,0
20241007,143900,42366625,3800,3800,3800,3800,40
20241007,143800,42214625,3800,3800,3800,3800,0
20241007,143700,42214625,3800,3800,3800,3800,0
20241007,143600,42214625,3800,3800,3800,3800,0
20241007,143500,42214625,3800,3800,3800,3800,0
20241007,143400,42214625,3800,3800,3800,3800,0
20241007,143300,42214625,3800,3800,3800,3800,0
20241007,143200,42214625,3800,3800,3800,3800,0
20241007,143100,42214625,3800,3800,3800,3800,0
20241007,143000,42214625,3800,3800,3800,3800,0
20241007,142900,42214625,3800,3800,3800,3800,0
20241007,142800,42214625,3800,3800,3800,3800,0
20241007,142700,42214625,3800,3800,3800,3800,0
20241007,142600,42214625,3800,3800,3800,3800,0
20241007,142500,42214625,3800,3800,3800,3800,0
20241007,142400,42214625,3800,3800,3800,3800,0
20241007,142300,42214625,3800,3800,3800,3800,0
20241007,142200,42214625,3800,3800,3800,3800,0
20241007,142100,42214625,3800,3800,3800,3800,22
20241007,142000,42131025,3800,3800,3800,3800,0
20241007,141900,42131025,3800,3800,3800,3800,0
20241007,141800,42131025,3800,3800,3800,3800,0
20241007,141700,42131025,3800,3800,3800,3800,0
20241007,141600,42131025,3800,3800,3800,3800,1
20241007,141500,42127225,3795,3795,3795,3795,0
20241007,141400,42127225,3795,3795,3795,3795,0
20241007,141300,42127225,3795,3795,3795,3795,30
20241007,141200,42013375,3800,3800,3800,3800,3
20241007,141100,42001975,3800,3800,3800,3800,3
20241007,141000,41990575,3800,3800,3800,3800,0
20241007,140900,41990575,3800,3800,3800,3800,20
20241007,140800,41914575,3800,3800,3800,3800,0
20241007,140700,41914575,3800,3800,3800,3800,3
20241007,140600,41903175,3790,3790,3790,3790,0
20241007,140500,41903175,3790,3790,3790,3790,2
20241007,140400,41895595,3800,3800,3800,3800,0
20241007,140300,41895595,3800,3800,3800,3800,0
20241007,140200,41895595,3800,3800,3800,3800,0
20241007,140100,41895595,3800,3800,3800,3800,0
20241007,140000,41895595,3800,3800,3800,3800,0
20241007,135900,41895595,3800,3800,3800,3800,0
20241007,135800,41895595,3800,3800,3800,3800,0
20241007,135700,41895595,3800,3800,3800,3800,0
20241007,135600,41895595,3800,3800,3800,3800,0
20241007,135500,41895595,3800,3800,3800,3800,0
20241007,135400,41895595,3800,3800,3800,3800,0
20241007,135300,41895595,3800,3800,3800,3800,0
20241007,135200,41895595,3800,3800,3800,3800,0
20241007,135100,41895595,3800,3800,3800,3800,0
20241007,135000,41895595,3800,3800,3800,3800,0
20241007,134900,41895595,3800,3800,3800,3800,0
20241007,134800,41895595,3800,3800,3800,3800,0
20241007,134700,41895595,3800,3800,3800,3800,0
20241007,134600,41895595,3800,3800,3800,3800,0
20241007,134500,41895595,3800,3800,3800,3800,0
20241007,134400,41895595,3800,3800,3800,3800,2
20241007,134300,41887995,3800,3800,3800,3800,0
20241007,134200,41887995,3800,3800,3800,3800,0
20241007,134100,41887995,3800,3800,3800,3800,0
20241007,134000,41887995,3800,3800,3800,3800,0
20241007,133900,41887995,3800,3800,3800,3800,0
20241007,133800,41887995,3800,3800,3800,3800,0
20241007,133700,41887995,3800,3800,3800,3800,0
20241007,133600,41887995,3800,3800,3800,3800,0
20241007,133500,41887995,3800,3800,3800,3800,0
20241007,133400,41887995,3800,3800,3800,3800,4
20241007,133300,41872795,3800,3800,3800,3800,0
20241007,133200,41872795,3800,3800,3800,3800,0
20241007,133100,41872795,3800,3800,3800,3800,0
20241007,133000,41872795,3800,3800,3800,3800,0
20241007,132900,41872795,3800,3800,3800,3800,0
20241007,132800,41872795,3800,3800,3800,3800,0
20241007,132700,41872795,3800,3800,3800,3800,0
20241007,132600,41872795,3800,3800,3800,3800,0
20241007,132500,41872795,3800,3800,3800,3800,0
20241007,132400,41872795,3800,3800,3800,3800,0
20241007,132300,41872795,3800,3800,3800,3800,0
20241007,132200,41872795,3800,3800,3800,3800,0
20241007,132100,41872795,3800,3800,3800,3800,0
20241007,132000,41872795,3800,3800,3800,3800,20
20241007,131900,41796795,3800,3800,3800,3800,0
20241007,131800,41796795,3800,3800,3800,3800,0
20241007,131700,41796795,3800,3800,3800,3800,0
20241007,131600,41796795,3800,3800,3800,3800,0
20241007,131500,41796795,3800,3800,3800,3800,0
20241007,131400,41796795,3800,3795,3800,3790,86
20241007,131300,41470645,3800,3800,3800,3800,0
20241007,131200,41470645,3800,3800,3800,3800,0
20241007,131100,41470645,3800,3800,3800,3800,0
20241007,131000,41470645,3800,3800,3800,3800,0
20241007,130900,41470645,3800,3800,3800,3800,0
20241007,130800,41470645,3800,3800,3800,3800,0
20241007,130700,41470645,3800,3800,3800,3800,0
20241007,130600,41470645,3800,3800,3800,3800,0
20241007,130500,41470645,3800,3800,3800,3800,0
20241007,130400,41470645,3800,3800,3800,3800,0
20241007,130300,41470645,3800,3800,3800,3800,0
20241007,130200,41470645,3800,3800,3800,3800,0
20241007,130100,41470645,3800,3800,3800,3800,0
20241007,130000,41470645,3800,3800,3800,3800,0
20241007,125900,41470645,3800,3800,3800,3800,0
20241007,125800,41470645,3800,3800,3800,3800,0
20241007,125700,41470645,3800,3800,3800,3800,0
20241007,125600,41470645,3800,3800,3800,3800,1
20241007,125500,41466845,3795,3795,3795,3795,0
20241007,125400,41466845,3795,3795,3795,3795,0
20241007,125300,41466845,3795,3795,3795,3795,1
20241007,125200,41463050,3800,3800,3800,3800,0
20241007,125100,41463050,3800,3800,3800,3800,0
20241007,125000,41463050,3800,3800,3800,3800,0
20241007,124900,41463050,3800,3800,3800,3800,0
20241007,124800,41463050,3800,3800,3800,3800,0
20241007,124700,41463050,3800,3800,3800,3800,0
20241007,124600,41463050,3800,3800,3800,3800,0
20241007,124500,41463050,3800,3800,3800,3800,0
20241007,124400,41463050,3800,3800,3800,3800,0
20241007,124300,41463050,3800,3800,3800,3800,0
20241007,124200,41463050,3800,3800,3800,3800,0
20241007,124100,41463050,3800,3800,3800,3800,0
20241007,124000,41463050,3800,3800,3800,3800,0
20241007,123900,41463050,3800,3800,3800,3800,0
20241007,123800,41463050,3800,3800,3800,3800,0
20241007,123700,41463050,3800,3800,3800,3800,0
20241007,123600,41463050,3800,3800,3800,3800,0
20241007,123500,41463050,3800,3800,3800,3800,0
20241007,123400,41463050,3800,3800,3800,3800,0
20241007,123300,41463050,3800,3800,3800,3800,0
20241007,123200,41463050,3800,3800,3800,3800,0
20241007,123100,41463050,3800,3800,3800,3800,0
20241007,123000,41463050,3800,3800,3800,3800,0
20241007,122900,41463050,3800,3800,3800,3800,0
20241007,122800,41463050,3800,3800,3800,3800,0
20241007,122700,41463050,3800,3800,3800,3800,0
20241007,122600,41463050,3800,3800,3800,3800,0
20241007,122500,41463050,3800,3800,3800,3800,0
20241007,122400,41463050,3800,3800,3800,3800,138
20241007,122300,40938650,3800,3800,3800,3800,0
20241007,122200,40938650,3800,3800,3800,3800,0
20241007,122100,40938650,3800,3800,3800,3800,0
20241007,122000,40938650,3800,3800,3800,3800,0
20241007,121900,40938650,3800,3800,3800,3800,0
20241007,121800,40938650,3800,3800,3800,3800,0
20241007,121700,40938650,3800,3800,3800,3800,0
20241007,121600,40938650,3800,3800,3800,3800,0
20241007,121500,40938650,3800,3800,3800,3800,0
20241007,121400,40938650,3800,3800,3800,3800,0
20241007,121300,40938650,3800,3800,3800,3800,0
20241007,121200,40938650,3800,3800,3800,3800,0
20241007,121100,40938650,3800,3800,3800,3800,0
20241007,121000,40938650,3800,3800,3800,3800,0
20241007,120900,40938650,3800,3800,3800,3800,5
20241007,120800,40919650,3800,3800,3800,3800,0
20241007,120700,40919650,3800,3800,3800,3800,0
20241007,120600,40919650,3800,3800,3800,3800,0
20241007,120500,40919650,3800,3800,3800,3800,540
20241007,120400,38867650,3795,3795,3795,3795,0
20241007,120300,38867650,3795,3795,3795,3795,0
20241007,120200,38867650,3795,3795,3795,3795,0
20241007,120100,38867650,3795,3795,3795,3795,0
20241007,120000,38867650,3795,3795,3795,3795,0
20241007,115900,38867650,3795,3795,3795,3795,0
20241007,115800,38867650,3795,3795,3795,3795,0
20241007,115700,38867650,3795,3795,3795,3795,0
20241007,115600,38867650,3795,3795,3795,3795,0
20241007,115500,38867650,3795,3795,3795,3795,0
20241007,115400,38867650,3795,3795,3795,3795,0
20241007,115300,38867650,3795,3795,3795,3795,0
20241007,115200,38867650,3795,3795,3795,3795,0
20241007,115100,38867650,3795,3795,3795,3795,0
20241007,115000,38867650,3795,3795,3795,3795,0
20241007,114900,38867650,3795,3795,3795,3795,0
20241007,114800,38867650,3795,3795,3795,3795,8
20241007,114700,38837290,3800,3800,3800,3800,0
20241007,114600,38837290,3800,3800,3800,3800,0
20241007,114500,38837290,3800,3800,3800,3800,0
20241007,114400,38837290,3800,3800,3800,3800,0
20241007,114300,38837290,3800,3800,3800,3800,0
20241007,114200,38837290,3800,3800,3800,3800,0
20241007,114100,38837290,3800,3800,3800,3800,0
20241007,114000,38837290,3800,3800,3800,3800,0
20241007,113900,38837290,3800,3800,3800,3800,0
20241007,113800,38837290,3800,3800,3800,3800,0
20241007,113700,38837290,3800,3800,3800,3800,0
20241007,113600,38837290,3800,3800,3800,3800,0
20241007,113500,38837290,3800,3800,3800,3800,0
20241007,113400,38837290,3800,3800,3800,3800,0
20241007,113300,38837290,3800,3800,3800,3800,0
20241007,113200,38837290,3800,3800,3800,3800,0
20241007,113100,38837290,3800,3800,3800,3800,0
20241007,113000,38837290,3800,3800,3800,3800,0
20241007,112900,38837290,3800,3800,3800,3800,0
20241007,112800,38837290,3800,3800,3800,3800,0
20241007,112700,38837290,3800,3800,3800,3800,0
20241007,112600,38837290,3800,3800,3800,3800,0
20241007,112500,38837290,3800,3800,3800,3800,0
20241007,112400,38837290,3800,3800,3800,3800,0
20241007,112300,38837290,3800,3800,3800,3800,0
20241007,112200,38837290,3800,3800,3800,3800,0
20241007,112100,38837290,3800,3800,3800,3800,0
20241007,112000,38837290,3800,3800,3800,3800,0
20241007,111900,38837290,3800,3800,3800,3800,0
20241007,111800,38837290,3800,3800,3800,3800,0
20241007,111700,38837290,3800,3800,3800,3800,0
20241007,111600,38837290,3800,3800,3800,3800,6
20241007,111500,38814490,3800,3800,3800,3800,3
20241007,111400,38803090,3790,3790,3790,3790,0
20241007,111300,38803090,3790,3790,3790,3790,0
20241007,111200,38803090,3790,3790,3790,3790,13
20241007,111100,38753820,3800,3800,3800,3800,0
20241007,111000,38753820,3800,3800,3800,3800,0
20241007,110900,38753820,3800,3800,3800,3800,0
20241007,110800,38753820,3800,3800,3800,3800,0
20241007,110700,38753820,3800,3800,3800,3800,0
20241007,110600,38753820,3800,3800,3800,3800,0
20241007,110500,38753820,3800,3800,3800,3800,0
20241007,110400,38753820,3800,3800,3800,3800,0
20241007,110300,38753820,3800,3800,3800,3800,0
20241007,110200,38753820,3800,3800,3800,3800,0
20241007,110100,38753820,3800,3800,3800,3800,0
20241007,110000,38753820,3800,3800,3800,3800,0
20241007,105900,38753820,3800,3800,3800,3800,0
20241007,105800,38753820,3800,3800,3800,3800,0
20241007,105700,38753820,3800,3800,3800,3800,0
20241007,105600,38753820,3800,3800,3800,3800,0
20241007,105500,38753820,3800,3800,3800,3800,0
20241007,105400,38753820,3800,3800,3800,3800,0
20241007,105300,38753820,3800,3800,3800,3800,25
20241007,105200,38658820,3800,3800,3800,3800,0
20241007,105100,38658820,3800,3800,3800,3800,0
20241007,105000,38658820,3800,3800,3800,3800,0
20241007,104900,38658820,3800,3800,3800,3800,0
20241007,104800,38658820,3800,3800,3800,3800,0
20241007,104700,38658820,3800,3800,3800,3800,0
20241007,104600,38658820,3800,3800,3800,3800,0
20241007,104500,38658820,3800,3800,3800,3800,0
20241007,104400,38658820,3800,3800,3800,3800,0
20241007,104300,38658820,3800,3800,3800,3800,0
20241007,104200,38658820,3800,3800,3800,3800,0
20241007,104100,38658820,3800,3800,3800,3800,0
20241007,104000,38658820,3800,3800,3800,3800,0
20241007,103900,38658820,3800,3800,3800,3800,0
20241007,103800,38658820,3800,3800,3800,3800,0
20241007,103700,38658820,3800,3800,3800,3800,10
20241007,103600,38620820,3800,3800,3800,3800,0
20241007,103500,38620820,3800,3800,3800,3800,0
20241007,103400,38620820,3800,3800,3800,3800,0
20241007,103300,38620820,3800,3800,3800,3800,0
20241007,103200,38620820,3800,3800,3800,3800,0
20241007,103100,38620820,3800,3800,3800,3800,0
20241007,103000,38620820,3800,3800,3800,3800,0
20241007,102900,38620820,3800,3800,3800,3800,0
20241007,102800,38620820,3800,3800,3800,3800,0
20241007,102700,38620820,3800,3800,3800,3800,0
20241007,102600,38620820,3800,3800,3800,3800,0
20241007,102500,38620820,3800,3800,3800,3800,72
20241007,102400,38347220,3800,3800,3800,3800,0
20241007,102300,38347220,3800,3800,3800,3800,0
20241007,102200,38347220,3800,3800,3800,3800,283
20241007,102100,37271820,3810,3810,3810,3810,0
20241007,102000,37271820,3810,3810,3810,3810,0
20241007,101900,37271820,3810,3810,3810,3810,0
20241007,101800,37271820,3810,3810,3810,3810,0
20241007,101700,37271820,3810,3810,3810,3810,0
20241007,101600,37271820,3810,3810,3810,3810,0
20241007,101500,37271820,3810,3810,3810,3810,0
20241007,101400,37271820,3810,3810,3810,3810,0
20241007,101300,37271820,3810,3810,3810,3810,0
20241007,101200,37271820,3810,3810,3810,3810,0
20241007,101100,37271820,3810,3810,3810,3810,0
20241007,101000,37271820,3810,3810,3810,3810,0
20241007,100900,37271820,3810,3810,3810,3810,263
20241007,100800,36269790,3815,3815,3815,3815,0
20241007,100700,36269790,3815,3815,3815,3815,0
20241007,100600,36269790,3815,3815,3815,3815,0
20241007,100500,36269790,3815,3810,3815,3810,50
20241007,100400,36079285,3815,3815,3815,3815,0
20241007,100300,36079285,3815,3815,3815,3815,0
20241007,100200,36079285,3815,3815,3815,3815,0
20241007,100100,36079285,3815,3815,3815,3815,0
20241007,100000,36079285,3815,3815,3815,3815,0
20241007,095900,36079285,3815,3810,3815,3810,101
20241007,095800,35693975,3815,3815,3815,3815,0
20241007,095700,35693975,3815,3810,3815,3810,3
20241007,095600,35682540,3810,3805,3810,3805,4
20241007,095500,35667315,3800,3790,3800,3790,1453
20241007,095400,30157600,3790,3790,3790,3790,0
20241007,095300,30157600,3790,3790,3790,3790,200
20241007,095200,29399600,3790,3790,3790,3790,0
20241007,095100,29399600,3790,3790,3790,3790,0
20241007,095000,29399600,3790,3790,3790,3790,2
20241007,094900,29392020,3785,3785,3785,3785,1283
20241007,094800,24535865,3785,3785,3785,3785,0
20241007,094700,24535865,3785,3785,3785,3785,0
20241007,094600,24535865,3785,3785,3785,3785,1
20241007,094500,24532080,3785,3785,3785,3785,11
20241007,094400,24490445,3785,3785,3785,3785,1
20241007,094300,24486660,3785,3785,3785,3785,0
20241007,094200,24486660,3785,3785,3785,3785,0
20241007,094100,24486660,3785,3785,3785,3785,0
20241007,094000,24486660,3785,3785,3785,3785,0
20241007,093900,24486660,3785,3785,3785,3785,0
20241007,093800,24486660,3785,3785,3785,3785,0
20241007,093700,24486660,3785,3785,3785,3785,0
20241007,093600,24486660,3785,3785,3785,3785,2
20241007,093500,24479090,3775,3780,3780,3775,14
20241007,093400,24426190,3795,3795,3795,3795,0
20241007,093300,24426190,3795,3795,3795,3795,0
20241007,093200,24426190,3795,3795,3795,3795,0
20241007,093100,24426190,3795,3795,3795,3795,0
20241007,093000,24426190,3795,3795,3795,3795,0
20241007,092900,24426190,3795,3785,3795,3785,11
20241007,092800,24384545,3795,3795,3795,3795,0
20241007,092700,24384545,3795,3795,3795,3795,0
20241007,092600,24384545,3795,3795,3795,3795,0
20241007,092500,24384545,3795,3790,3795,3790,129
20241007,092400,23895015,3795,3795,3795,3795,5
20241007,092300,23876040,3795,3795,3795,3795,2
20241007,092200,23868450,3790,3790,3790,3790,0
20241007,092100,23868450,3790,3790,3790,3790,0
20241007,092000,23868450,3790,3785,3790,3785,202
20241007,091900,23103860,3785,3785,3785,3785,0
20241007,091800,23103860,3785,3785,3785,3785,0
20241007,091700,23103860,3785,3785,3785,3785,0
20241007,091600,23103860,3785,3785,3785,3785,0
20241007,091500,23103860,3785,3785,3785,3785,0
20241007,091400,23103860,3785,3785,3785,3785,0
20241007,091300,23103860,3785,3785,3785,3785,0
20241007,091200,23103860,3785,3785,3785,3785,0
20241007,091100,23103860,3785,3785,3785,3785,6
20241007,091000,23081150,3785,3785,3785,3785,0
20241007,090900,23081150,3785,3780,3785,3780,9
20241007,090800,23047105,3780,3780,3780,3765,20
20241007,090700,22971555,3785,3785,3785,3785,0
20241007,090600,22971555,3785,3785,3785,3785,0
20241007,090500,22971555,3785,3785,3785,3785,3
20241007,090400,22960200,3765,3765,3765,3765,0
20241007,090300,22960200,3765,3765,3765,3765,0
20241007,090200,22960200,3765,3785,3785,3765,5311
20241007,090100,2883830,3775,3780,3900,3775,566
20241007,090000,710640,3780,3780,3780,3780,188