KissMeData/139670/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203900,33933095,2930,2930,2930,2930,675
20241007,203800,33933095,2930,2930,2930,2930,0
20241007,203700,33933095,2930,2930,2930,2930,0
20241007,203600,33933095,2930,2930,2930,2930,0
20241007,203500,33933095,2930,2930,2930,2930,0
20241007,203400,33933095,2930,2930,2930,2930,0
20241007,203300,33933095,2930,2930,2930,2930,0
20241007,203200,33933095,2930,2930,2930,2930,0
20241007,203100,33933095,2930,2930,2930,2930,0
20241007,203000,33933095,2930,2930,2930,2930,0
20241007,202900,33933095,2930,2930,2930,2930,0
20241007,202800,33933095,2930,2930,2930,2930,0
20241007,202700,33933095,2930,2930,2930,2930,0
20241007,202600,33933095,2930,2930,2930,2930,0
20241007,202500,33933095,2930,2930,2930,2930,0
20241007,202400,33933095,2930,2930,2930,2930,0
20241007,202300,33933095,2930,2930,2930,2930,0
20241007,202200,33933095,2930,2930,2930,2930,0
20241007,202100,33933095,2930,2930,2930,2930,0
20241007,202000,33933095,2930,2930,2930,2930,0
20241007,201900,33933095,2930,2930,2930,2930,0
20241007,201800,33933095,2930,2930,2930,2930,0
20241007,201700,33933095,2930,2930,2930,2930,0
20241007,201600,33933095,2930,2930,2930,2930,0
20241007,201500,33933095,2930,2930,2930,2930,0
20241007,201400,33933095,2930,2930,2930,2930,0
20241007,201300,33933095,2930,2930,2930,2930,0
20241007,201200,33933095,2930,2930,2930,2930,0
20241007,201100,33933095,2930,2930,2930,2930,0
20241007,201000,33933095,2930,2930,2930,2930,0
20241007,200900,33933095,2930,2930,2930,2930,675
20241007,200800,33933095,2930,2930,2930,2930,0
20241007,200700,33933095,2930,2930,2930,2930,0
20241007,200600,33933095,2930,2930,2930,2930,0
20241007,200500,33933095,2930,2930,2930,2930,0
20241007,200400,33933095,2930,2930,2930,2930,0
20241007,200300,33933095,2930,2930,2930,2930,0
20241007,200200,33933095,2930,2930,2930,2930,0
20241007,200100,33933095,2930,2930,2930,2930,0
20241007,200000,33933095,2930,2930,2930,2930,0
20241007,195900,33933095,2930,2930,2930,2930,0
20241007,195800,33933095,2930,2930,2930,2930,0
20241007,195700,33933095,2930,2930,2930,2930,0
20241007,195600,33933095,2930,2930,2930,2930,0
20241007,195500,33933095,2930,2930,2930,2930,0
20241007,195400,33933095,2930,2930,2930,2930,0
20241007,195300,33933095,2930,2930,2930,2930,0
20241007,195200,33933095,2930,2930,2930,2930,0
20241007,195100,33933095,2930,2930,2930,2930,0
20241007,195000,33933095,2930,2930,2930,2930,0
20241007,194900,33933095,2930,2930,2930,2930,0
20241007,194800,33933095,2930,2930,2930,2930,0
20241007,194700,33933095,2930,2930,2930,2930,0
20241007,194600,33933095,2930,2930,2930,2930,0
20241007,194500,33933095,2930,2930,2930,2930,0
20241007,194400,33933095,2930,2930,2930,2930,0
20241007,194300,33933095,2930,2930,2930,2930,0
20241007,194200,33933095,2930,2930,2930,2930,0
20241007,194100,33933095,2930,2930,2930,2930,0
20241007,194000,33933095,2930,2930,2930,2930,0
20241007,193900,33933095,2930,2930,2930,2930,675
20241007,193800,33933095,2930,2930,2930,2930,0
20241007,193700,33933095,2930,2930,2930,2930,0
20241007,193600,33933095,2930,2930,2930,2930,0
20241007,193500,33933095,2930,2930,2930,2930,0
20241007,193400,33933095,2930,2930,2930,2930,0
20241007,193300,33933095,2930,2930,2930,2930,0
20241007,193200,33933095,2930,2930,2930,2930,0
20241007,193100,33933095,2930,2930,2930,2930,0
20241007,193000,33933095,2930,2930,2930,2930,0
20241007,192900,33933095,2930,2930,2930,2930,0
20241007,192800,33933095,2930,2930,2930,2930,0
20241007,192700,33933095,2930,2930,2930,2930,0
20241007,192600,33933095,2930,2930,2930,2930,0
20241007,192500,33933095,2930,2930,2930,2930,0
20241007,192400,33933095,2930,2930,2930,2930,0
20241007,192300,33933095,2930,2930,2930,2930,0
20241007,192200,33933095,2930,2930,2930,2930,0
20241007,192100,33933095,2930,2930,2930,2930,0
20241007,192000,33933095,2930,2930,2930,2930,0
20241007,191900,33933095,2930,2930,2930,2930,0
20241007,191800,33933095,2930,2930,2930,2930,0
20241007,191700,33933095,2930,2930,2930,2930,0
20241007,191600,33933095,2930,2930,2930,2930,0
20241007,191500,33933095,2930,2930,2930,2930,0
20241007,191400,33933095,2930,2930,2930,2930,0
20241007,191300,33933095,2930,2930,2930,2930,0
20241007,191200,33933095,2930,2930,2930,2930,0
20241007,191100,33933095,2930,2930,2930,2930,0
20241007,191000,33933095,2930,2930,2930,2930,0
20241007,190900,33933095,2930,2930,2930,2930,675
20241007,190800,33933095,2930,2930,2930,2930,0
20241007,190700,33933095,2930,2930,2930,2930,0
20241007,190600,33933095,2930,2930,2930,2930,0
20241007,190500,33933095,2930,2930,2930,2930,0
20241007,190400,33933095,2930,2930,2930,2930,0
20241007,190300,33933095,2930,2930,2930,2930,0
20241007,190200,33933095,2930,2930,2930,2930,0
20241007,190100,33933095,2930,2930,2930,2930,0
20241007,190000,33933095,2930,2930,2930,2930,0
20241007,185900,33933095,2930,2930,2930,2930,0
20241007,185800,33933095,2930,2930,2930,2930,0
20241007,185700,33933095,2930,2930,2930,2930,0
20241007,185600,33933095,2930,2930,2930,2930,0
20241007,185500,33933095,2930,2930,2930,2930,0
20241007,185400,33933095,2930,2930,2930,2930,0
20241007,185300,33933095,2930,2930,2930,2930,0
20241007,185200,33933095,2930,2930,2930,2930,0
20241007,185100,33933095,2930,2930,2930,2930,0
20241007,185000,33933095,2930,2930,2930,2930,0
20241007,184900,33933095,2930,2930,2930,2930,0
20241007,184800,33933095,2930,2930,2930,2930,0
20241007,184700,33933095,2930,2930,2930,2930,0
20241007,184600,33933095,2930,2930,2930,2930,0
20241007,184500,33933095,2930,2930,2930,2930,0
20241007,184400,33933095,2930,2930,2930,2930,0
20241007,184300,33933095,2930,2930,2930,2930,0
20241007,184200,33933095,2930,2930,2930,2930,0
20241007,184100,33933095,2930,2930,2930,2930,0
20241007,184000,33933095,2930,2930,2930,2930,0
20241007,183900,33933095,2930,2930,2930,2930,675
20241007,183800,33933095,2930,2930,2930,2930,0
20241007,183700,33933095,2930,2930,2930,2930,0
20241007,183600,33933095,2930,2930,2930,2930,0
20241007,183500,33933095,2930,2930,2930,2930,0
20241007,183400,33933095,2930,2930,2930,2930,0
20241007,183300,33933095,2930,2930,2930,2930,0
20241007,183200,33933095,2930,2930,2930,2930,0
20241007,183100,33933095,2930,2930,2930,2930,0
20241007,183000,33933095,2930,2930,2930,2930,0
20241007,182900,33933095,2930,2930,2930,2930,0
20241007,182800,33933095,2930,2930,2930,2930,0
20241007,182700,33933095,2930,2930,2930,2930,0
20241007,182600,33933095,2930,2930,2930,2930,0
20241007,182500,33933095,2930,2930,2930,2930,0
20241007,182400,33933095,2930,2930,2930,2930,0
20241007,182300,33933095,2930,2930,2930,2930,0
20241007,182200,33933095,2930,2930,2930,2930,0
20241007,182100,33933095,2930,2930,2930,2930,0
20241007,182000,33933095,2930,2930,2930,2930,0
20241007,181900,33933095,2930,2930,2930,2930,0
20241007,181800,33933095,2930,2930,2930,2930,0
20241007,181700,33933095,2930,2930,2930,2930,0
20241007,181600,33933095,2930,2930,2930,2930,0
20241007,181500,33933095,2930,2930,2930,2930,0
20241007,181400,33933095,2930,2930,2930,2930,0
20241007,181300,33933095,2930,2930,2930,2930,0
20241007,181200,33933095,2930,2930,2930,2930,0
20241007,181100,33933095,2930,2930,2930,2930,0
20241007,181000,33933095,2930,2930,2930,2930,0
20241007,180900,33933095,2930,2930,2930,2930,675
20241007,180800,33933095,2930,2930,2930,2930,0
20241007,180700,33933095,2930,2930,2930,2930,0
20241007,180600,33933095,2930,2930,2930,2930,0
20241007,180500,33933095,2930,2930,2930,2930,0
20241007,180400,33933095,2930,2930,2930,2930,0
20241007,180300,33933095,2930,2930,2930,2930,0
20241007,180200,33933095,2930,2930,2930,2930,0
20241007,180100,33933095,2930,2930,2930,2930,0
20241007,180000,33933095,2930,2930,2930,2930,0
20241007,175900,33933095,2930,2930,2930,2930,0
20241007,175800,33933095,2930,2930,2930,2930,0
20241007,175700,33933095,2930,2930,2930,2930,0
20241007,175600,33933095,2930,2930,2930,2930,0
20241007,175500,33933095,2930,2930,2930,2930,0
20241007,175400,33933095,2930,2930,2930,2930,0
20241007,175300,33933095,2930,2930,2930,2930,0
20241007,175200,33933095,2930,2930,2930,2930,0
20241007,175100,33933095,2930,2930,2930,2930,0
20241007,175000,33933095,2930,2930,2930,2930,0
20241007,174900,33933095,2930,2930,2930,2930,0
20241007,174800,33933095,2930,2930,2930,2930,0
20241007,174700,33933095,2930,2930,2930,2930,0
20241007,174600,33933095,2930,2930,2930,2930,0
20241007,174500,33933095,2930,2930,2930,2930,0
20241007,174400,33933095,2930,2930,2930,2930,0
20241007,174300,33933095,2930,2930,2930,2930,0
20241007,174200,33933095,2930,2930,2930,2930,0
20241007,174100,33933095,2930,2930,2930,2930,0
20241007,174000,33933095,2930,2930,2930,2930,0
20241007,173900,33933095,2930,2930,2930,2930,675
20241007,173800,33933095,2930,2930,2930,2930,0
20241007,173700,33933095,2930,2930,2930,2930,0
20241007,173600,33933095,2930,2930,2930,2930,0
20241007,173500,33933095,2930,2930,2930,2930,0
20241007,173400,33933095,2930,2930,2930,2930,0
20241007,173300,33933095,2930,2930,2930,2930,0
20241007,173200,33933095,2930,2930,2930,2930,0
20241007,173100,33933095,2930,2930,2930,2930,0
20241007,173000,33933095,2930,2930,2930,2930,0
20241007,172900,33933095,2930,2930,2930,2930,0
20241007,172800,33933095,2930,2930,2930,2930,0
20241007,172700,33933095,2930,2930,2930,2930,0
20241007,172600,33933095,2930,2930,2930,2930,0
20241007,172500,33933095,2930,2930,2930,2930,0
20241007,172400,33933095,2930,2930,2930,2930,0
20241007,172300,33933095,2930,2930,2930,2930,0
20241007,172200,33933095,2930,2930,2930,2930,0
20241007,172100,33933095,2930,2930,2930,2930,0
20241007,172000,33933095,2930,2930,2930,2930,0
20241007,171900,33933095,2930,2930,2930,2930,0
20241007,171800,33933095,2930,2930,2930,2930,0
20241007,171700,33933095,2930,2930,2930,2930,0
20241007,171600,33933095,2930,2930,2930,2930,0
20241007,171500,33933095,2930,2930,2930,2930,0
20241007,171400,33933095,2930,2930,2930,2930,0
20241007,171300,33933095,2930,2930,2930,2930,0
20241007,171200,33933095,2930,2930,2930,2930,0
20241007,171100,33933095,2930,2930,2930,2930,0
20241007,171000,33933095,2930,2930,2930,2930,0
20241007,170900,33933095,2930,2930,2930,2930,675
20241007,170800,33933095,2930,2930,2930,2930,0
20241007,170700,33933095,2930,2930,2930,2930,0
20241007,170600,33933095,2930,2930,2930,2930,0
20241007,170500,33933095,2930,2930,2930,2930,0
20241007,170400,33933095,2930,2930,2930,2930,0
20241007,170300,33933095,2930,2930,2930,2930,0
20241007,170200,33933095,2930,2930,2930,2930,0
20241007,170100,33933095,2930,2930,2930,2930,0
20241007,170000,33933095,2930,2930,2930,2930,0
20241007,165900,33933095,2930,2930,2930,2930,0
20241007,165800,33933095,2930,2930,2930,2930,0
20241007,165700,33933095,2930,2930,2930,2930,0
20241007,165600,33933095,2930,2930,2930,2930,0
20241007,165500,33933095,2930,2930,2930,2930,0
20241007,165400,33933095,2930,2930,2930,2930,0
20241007,165300,33933095,2930,2930,2930,2930,0
20241007,165200,33933095,2930,2930,2930,2930,0
20241007,165100,33933095,2930,2930,2930,2930,0
20241007,165000,33933095,2930,2930,2930,2930,0
20241007,164900,33933095,2930,2930,2930,2930,0
20241007,164800,33933095,2930,2930,2930,2930,0
20241007,164700,33933095,2930,2930,2930,2930,0
20241007,164600,33933095,2930,2930,2930,2930,0
20241007,164500,33933095,2930,2930,2930,2930,0
20241007,164400,33933095,2930,2930,2930,2930,0
20241007,164300,33933095,2930,2930,2930,2930,0
20241007,164200,33933095,2930,2930,2930,2930,0
20241007,164100,33933095,2930,2930,2930,2930,0
20241007,164000,33933095,2930,2930,2930,2930,0
20241007,163900,33933095,2930,2930,2930,2930,675
20241007,163800,33933095,2930,2930,2930,2930,0
20241007,163700,33933095,2930,2930,2930,2930,0
20241007,163600,33933095,2930,2930,2930,2930,0
20241007,163500,33933095,2930,2930,2930,2930,0
20241007,163400,33933095,2930,2930,2930,2930,0
20241007,163300,33933095,2930,2930,2930,2930,0
20241007,163200,33933095,2930,2930,2930,2930,0
20241007,163100,33933095,2930,2930,2930,2930,0
20241007,163000,33933095,2930,2930,2930,2930,0
20241007,162900,33933095,2930,2930,2930,2930,0
20241007,162800,33933095,2930,2930,2930,2930,0
20241007,162700,33933095,2930,2930,2930,2930,0
20241007,162600,33933095,2930,2930,2930,2930,0
20241007,162500,33933095,2930,2930,2930,2930,0
20241007,162400,33933095,2930,2930,2930,2930,0
20241007,162300,33933095,2930,2930,2930,2930,0
20241007,162200,33933095,2930,2930,2930,2930,0
20241007,162100,33933095,2930,2930,2930,2930,0
20241007,162000,33933095,2930,2930,2930,2930,0
20241007,161900,33933095,2930,2930,2930,2930,0
20241007,161800,33933095,2930,2930,2930,2930,0
20241007,161700,33933095,2930,2930,2930,2930,0
20241007,161600,33933095,2930,2930,2930,2930,0
20241007,161500,33933095,2930,2930,2930,2930,0
20241007,161400,33933095,2930,2930,2930,2930,0
20241007,161300,33933095,2930,2930,2930,2930,0
20241007,161200,33933095,2930,2930,2930,2930,0
20241007,161100,33933095,2930,2930,2930,2930,0
20241007,161000,33933095,2930,2930,2930,2930,0
20241007,160900,33933095,2930,2930,2930,2930,675
20241007,160800,33933095,2930,2930,2930,2930,0
20241007,160700,33933095,2930,2930,2930,2930,0
20241007,160600,33933095,2930,2930,2930,2930,0
20241007,160500,33933095,2930,2930,2930,2930,0
20241007,160400,33933095,2930,2930,2930,2930,0
20241007,160300,33933095,2930,2930,2930,2930,0
20241007,160200,33933095,2930,2930,2930,2930,0
20241007,160100,33933095,2930,2930,2930,2930,0
20241007,160000,33933095,2930,2930,2930,2930,0
20241007,155900,33933095,2930,2930,2930,2930,0
20241007,155800,33933095,2930,2930,2930,2930,0
20241007,155700,33933095,2930,2930,2930,2930,0
20241007,155600,33933095,2930,2930,2930,2930,0
20241007,155500,33933095,2930,2930,2930,2930,0
20241007,155400,33933095,2930,2930,2930,2930,0
20241007,155300,33933095,2930,2930,2930,2930,0
20241007,155200,33933095,2930,2930,2930,2930,0
20241007,155100,33933095,2930,2930,2930,2930,0
20241007,155000,33933095,2930,2930,2930,2930,0
20241007,154900,33933095,2930,2930,2930,2930,0
20241007,154800,33933095,2930,2930,2930,2930,0
20241007,154700,33933095,2930,2930,2930,2930,0
20241007,154600,33933095,2930,2930,2930,2930,0
20241007,154500,33933095,2930,2930,2930,2930,0
20241007,154400,33933095,2930,2930,2930,2930,0
20241007,154300,33933095,2930,2930,2930,2930,0
20241007,154200,33933095,2930,2930,2930,2930,0
20241007,154100,33933095,2930,2930,2930,2930,0
20241007,154000,33933095,2930,2930,2930,2930,0
20241007,153900,33933095,2930,2930,2930,2930,675
20241007,153800,33933095,2930,2930,2930,2930,0
20241007,153700,33933095,2930,2930,2930,2930,0
20241007,153600,33933095,2930,2930,2930,2930,0
20241007,153500,33933095,2930,2930,2930,2930,0
20241007,153400,33933095,2930,2930,2930,2930,0
20241007,153300,33933095,2930,2930,2930,2930,0
20241007,153200,33933095,2930,2930,2930,2930,0
20241007,153100,33933095,2930,2930,2930,2930,0
20241007,153000,33933095,2930,2930,2930,2930,675
20241007,152900,31955345,2930,2930,2930,2930,0
20241007,152800,31955345,2930,2930,2930,2930,0
20241007,152700,31955345,2930,2930,2930,2930,0
20241007,152600,31955345,2930,2930,2930,2930,0
20241007,152500,31955345,2930,2930,2930,2930,0
20241007,152400,31955345,2930,2930,2930,2930,0
20241007,152300,31955345,2930,2930,2930,2930,0
20241007,152200,31955345,2930,2930,2930,2930,0
20241007,152100,31955345,2930,2930,2930,2930,0
20241007,152000,31955345,2930,2930,2930,2930,0
20241007,151900,31955345,2930,2930,2930,2930,100
20241007,151800,31662345,2930,2930,2930,2930,1
20241007,151700,31659415,2925,2925,2925,2925,0
20241007,151600,31659415,2925,2925,2925,2925,2
20241007,151500,31653565,2930,2930,2930,2930,0
20241007,151400,31653565,2930,2930,2930,2930,0
20241007,151300,31653565,2930,2930,2930,2930,0
20241007,151200,31653565,2930,2930,2930,2930,1
20241007,151100,31650635,2930,2930,2930,2930,0
20241007,151000,31650635,2930,2930,2930,2930,1
20241007,150900,31647705,2930,2930,2930,2930,0
20241007,150800,31647705,2930,2930,2930,2930,1
20241007,150700,31644775,2930,2930,2930,2930,0
20241007,150600,31644775,2930,2930,2930,2930,0
20241007,150500,31644775,2930,2930,2930,2930,0
20241007,150400,31644775,2930,2930,2930,2930,1
20241007,150300,31641845,2910,2930,2930,2910,18
20241007,150200,31589385,2930,2930,2930,2930,0
20241007,150100,31589385,2930,2930,2930,2930,59
20241007,150000,31416515,2930,2930,2930,2930,0
20241007,145900,31416515,2930,2930,2930,2930,12
20241007,145800,31381355,2935,2935,2935,2935,0
20241007,145700,31381355,2935,2935,2935,2935,0
20241007,145600,31381355,2935,2935,2935,2930,100
20241007,145500,31088205,2935,2935,2935,2935,0
20241007,145400,31088205,2935,2935,2935,2935,1
20241007,145300,31085270,2940,2940,2940,2940,0
20241007,145200,31085270,2940,2940,2940,2940,0
20241007,145100,31085270,2940,2940,2940,2940,0
20241007,145000,31085270,2940,2940,2940,2940,0
20241007,144900,31085270,2940,2940,2940,2940,0
20241007,144800,31085270,2940,2940,2940,2940,0
20241007,144700,31085270,2940,2940,2940,2940,0
20241007,144600,31085270,2940,2935,2940,2935,2
20241007,144500,31079395,2935,2930,2935,2930,14
20241007,144400,31038370,2930,2930,2930,2930,0
20241007,144300,31038370,2930,2930,2930,2930,0
20241007,144200,31038370,2930,2930,2930,2930,1
20241007,144100,31035440,2925,2925,2925,2925,0
20241007,144000,31035440,2925,2925,2925,2925,97
20241007,143900,30751715,2925,2925,2925,2925,0
20241007,143800,30751715,2925,2925,2925,2925,0
20241007,143700,30751715,2925,2925,2925,2925,0
20241007,143600,30751715,2925,2920,2925,2920,341
20241007,143500,29754475,2920,2920,2920,2920,0
20241007,143400,29754475,2920,2920,2920,2920,0
20241007,143300,29754475,2920,2910,2920,2910,564
20241007,143200,28113220,2910,2910,2910,2910,10
20241007,143100,28084120,2910,2910,2910,2910,0
20241007,143000,28084120,2910,2910,2910,2910,0
20241007,142900,28084120,2910,2910,2910,2910,0
20241007,142800,28084120,2910,2910,2910,2910,0
20241007,142700,28084120,2910,2910,2910,2910,0
20241007,142600,28084120,2910,2910,2910,2910,0
20241007,142500,28084120,2910,2910,2910,2910,0
20241007,142400,28084120,2910,2910,2910,2910,0
20241007,142300,28084120,2910,2910,2910,2910,0
20241007,142200,28084120,2910,2910,2910,2910,0
20241007,142100,28084120,2910,2910,2910,2910,0
20241007,142000,28084120,2910,2905,2910,2905,47
20241007,141900,27947540,2905,2905,2905,2905,0
20241007,141800,27947540,2905,2905,2905,2905,0
20241007,141700,27947540,2905,2905,2905,2905,0
20241007,141600,27947540,2905,2905,2905,2905,0
20241007,141500,27947540,2905,2905,2905,2905,0
20241007,141400,27947540,2905,2905,2905,2905,0
20241007,141300,27947540,2905,2905,2905,2905,0
20241007,141200,27947540,2905,2905,2905,2905,0
20241007,141100,27947540,2905,2900,2905,2900,75
20241007,141000,27730035,2900,2900,2900,2900,1
20241007,140900,27727135,2890,2890,2890,2890,0
20241007,140800,27727135,2890,2890,2890,2890,0
20241007,140700,27727135,2890,2890,2890,2890,0
20241007,140600,27727135,2890,2890,2890,2890,0
20241007,140500,27727135,2890,2890,2890,2890,4
20241007,140400,27715575,2890,2890,2890,2890,5
20241007,140300,27701125,2885,2895,2895,2885,291
20241007,140200,26861130,2900,2900,2900,2900,0
20241007,140100,26861130,2900,2900,2900,2900,0
20241007,140000,26861130,2900,2900,2900,2900,0
20241007,135900,26861130,2900,2900,2900,2900,0
20241007,135800,26861130,2900,2900,2900,2900,0
20241007,135700,26861130,2900,2900,2900,2900,0
20241007,135600,26861130,2900,2900,2900,2900,0
20241007,135500,26861130,2900,2900,2900,2900,0
20241007,135400,26861130,2900,2900,2900,2900,2
20241007,135300,26855330,2890,2895,2895,2890,65
20241007,135200,26667475,2905,2905,2905,2905,0
20241007,135100,26667475,2905,2905,2905,2905,0
20241007,135000,26667475,2905,2905,2905,2905,0
20241007,134900,26667475,2905,2905,2905,2905,0
20241007,134800,26667475,2905,2905,2905,2905,0
20241007,134700,26667475,2905,2905,2905,2905,0
20241007,134600,26667475,2905,2905,2905,2905,0
20241007,134500,26667475,2905,2905,2905,2905,0
20241007,134400,26667475,2905,2905,2905,2905,0
20241007,134300,26667475,2905,2905,2905,2905,0
20241007,134200,26667475,2905,2905,2905,2905,0
20241007,134100,26667475,2905,2905,2905,2905,0
20241007,134000,26667475,2905,2905,2905,2905,0
20241007,133900,26667475,2905,2905,2905,2905,0
20241007,133800,26667475,2905,2905,2905,2905,0
20241007,133700,26667475,2905,2905,2905,2905,1
20241007,133600,26664570,2880,2885,2885,2880,553
20241007,133500,25071345,2890,2890,2890,2890,288
20241007,133400,24239025,2890,2890,2890,2890,350
20241007,133300,23227525,2890,2905,2905,2890,1000
20241007,133200,20334035,2910,2910,2910,2910,0
20241007,133100,20334035,2910,2910,2910,2910,0
20241007,133000,20334035,2910,2910,2910,2910,0
20241007,132900,20334035,2910,2910,2910,2910,0
20241007,132800,20334035,2910,2910,2910,2910,0
20241007,132700,20334035,2910,2910,2910,2910,0
20241007,132600,20334035,2910,2910,2910,2910,1
20241007,132500,20331125,2910,2910,2910,2910,0
20241007,132400,20331125,2910,2910,2910,2910,0
20241007,132300,20331125,2910,2910,2910,2910,0
20241007,132200,20331125,2910,2910,2910,2910,0
20241007,132100,20331125,2910,2910,2910,2910,0
20241007,132000,20331125,2910,2910,2910,2910,0
20241007,131900,20331125,2910,2910,2910,2910,2
20241007,131800,20325305,2910,2910,2910,2910,0
20241007,131700,20325305,2910,2910,2910,2910,0
20241007,131600,20325305,2910,2910,2910,2910,0
20241007,131500,20325305,2910,2910,2910,2910,2
20241007,131400,20319485,2905,2905,2905,2905,1
20241007,131300,20316580,2910,2910,2910,2910,0
20241007,131200,20316580,2910,2910,2910,2910,0
20241007,131100,20316580,2910,2910,2910,2910,0
20241007,131000,20316580,2910,2910,2910,2910,0
20241007,130900,20316580,2910,2910,2910,2910,0
20241007,130800,20316580,2910,2910,2910,2910,0
20241007,130700,20316580,2910,2910,2910,2910,1
20241007,130600,20313670,2900,2900,2900,2900,0
20241007,130500,20313670,2900,2900,2900,2900,50
20241007,130400,20168670,2910,2910,2910,2910,0
20241007,130300,20168670,2910,2910,2910,2910,0
20241007,130200,20168670,2910,2910,2910,2910,1
20241007,130100,20165760,2900,2900,2900,2900,15
20241007,130000,20122260,2910,2910,2910,2910,0
20241007,125900,20122260,2910,2910,2910,2910,0
20241007,125800,20122260,2910,2910,2910,2910,0
20241007,125700,20122260,2910,2900,2910,2900,2
20241007,125600,20116450,2910,2910,2910,2910,0
20241007,125500,20116450,2910,2910,2910,2910,0
20241007,125400,20116450,2910,2910,2910,2910,1
20241007,125300,20113540,2910,2910,2910,2910,0
20241007,125200,20113540,2910,2910,2910,2910,0
20241007,125100,20113540,2910,2910,2910,2910,0
20241007,125000,20113540,2910,2910,2910,2910,0
20241007,124900,20113540,2910,2910,2910,2910,0
20241007,124800,20113540,2910,2910,2910,2910,0
20241007,124700,20113540,2910,2910,2910,2910,1
20241007,124600,20110630,2905,2905,2905,2905,50
20241007,124500,19965380,2910,2910,2910,2910,0
20241007,124400,19965380,2910,2910,2910,2910,1
20241007,124300,19962470,2900,2900,2900,2900,0
20241007,124200,19962470,2900,2900,2900,2900,0
20241007,124100,19962470,2900,2900,2900,2900,0
20241007,124000,19962470,2900,2900,2900,2900,0
20241007,123900,19962470,2900,2900,2900,2900,0
20241007,123800,19962470,2900,2900,2900,2900,0
20241007,123700,19962470,2900,2900,2900,2900,0
20241007,123600,19962470,2900,2900,2900,2900,211
20241007,123500,19350570,2900,2900,2900,2900,0
20241007,123400,19350570,2900,2900,2900,2900,158
20241007,123300,18892370,2905,2905,2905,2905,50
20241007,123200,18747120,2910,2910,2910,2910,0
20241007,123100,18747120,2910,2910,2910,2910,0
20241007,123000,18747120,2910,2910,2910,2910,0
20241007,122900,18747120,2910,2910,2910,2910,0
20241007,122800,18747120,2910,2910,2910,2910,0
20241007,122700,18747120,2910,2910,2910,2910,0
20241007,122600,18747120,2910,2910,2910,2910,0
20241007,122500,18747120,2910,2910,2910,2910,0
20241007,122400,18747120,2910,2910,2910,2910,0
20241007,122300,18747120,2910,2910,2910,2910,0
20241007,122200,18747120,2910,2910,2910,2910,0
20241007,122100,18747120,2910,2910,2910,2910,0
20241007,122000,18747120,2910,2910,2910,2910,0
20241007,121900,18747120,2910,2910,2910,2910,0
20241007,121800,18747120,2910,2910,2910,2910,2
20241007,121700,18741300,2900,2900,2900,2900,0
20241007,121600,18741300,2900,2900,2900,2900,934
20241007,121500,16032700,2905,2910,2910,2905,53
20241007,121400,15878475,2915,2915,2915,2915,0
20241007,121300,15878475,2915,2915,2915,2915,0
20241007,121200,15878475,2915,2915,2915,2915,0
20241007,121100,15878475,2915,2915,2915,2915,0
20241007,121000,15878475,2915,2915,2915,2915,0
20241007,120900,15878475,2915,2915,2915,2915,108
20241007,120800,15563655,2920,2920,2920,2920,0
20241007,120700,15563655,2920,2920,2920,2920,0
20241007,120600,15563655,2920,2920,2920,2920,0
20241007,120500,15563655,2920,2920,2920,2920,0
20241007,120400,15563655,2920,2920,2920,2920,0
20241007,120300,15563655,2920,2920,2920,2920,0
20241007,120200,15563655,2920,2920,2920,2920,0
20241007,120100,15563655,2920,2920,2920,2920,0
20241007,120000,15563655,2920,2920,2920,2920,0
20241007,115900,15563655,2920,2920,2920,2920,0
20241007,115800,15563655,2920,2920,2920,2920,0
20241007,115700,15563655,2920,2920,2920,2920,0
20241007,115600,15563655,2920,2920,2920,2920,0
20241007,115500,15563655,2920,2920,2920,2920,0
20241007,115400,15563655,2920,2920,2920,2920,0
20241007,115300,15563655,2920,2920,2920,2920,0
20241007,115200,15563655,2920,2920,2920,2920,0
20241007,115100,15563655,2920,2920,2920,2920,0
20241007,115000,15563655,2920,2920,2920,2920,0
20241007,114900,15563655,2920,2920,2920,2920,0
20241007,114800,15563655,2920,2920,2920,2920,0
20241007,114700,15563655,2920,2920,2920,2920,0
20241007,114600,15563655,2920,2920,2920,2920,0
20241007,114500,15563655,2920,2920,2920,2920,0
20241007,114400,15563655,2920,2920,2920,2920,0
20241007,114300,15563655,2920,2920,2920,2920,1
20241007,114200,15560735,2920,2920,2920,2920,0
20241007,114100,15560735,2920,2920,2920,2920,0
20241007,114000,15560735,2920,2920,2920,2920,0
20241007,113900,15560735,2920,2920,2920,2920,0
20241007,113800,15560735,2920,2920,2920,2920,0
20241007,113700,15560735,2920,2920,2920,2920,0
20241007,113600,15560735,2920,2920,2920,2920,0
20241007,113500,15560735,2920,2920,2920,2920,0
20241007,113400,15560735,2920,2920,2920,2920,1
20241007,113300,15557815,2920,2920,2920,2920,1
20241007,113200,15554895,2920,2920,2920,2920,0
20241007,113100,15554895,2920,2920,2920,2920,0
20241007,113000,15554895,2920,2920,2920,2920,0
20241007,112900,15554895,2920,2920,2920,2920,0
20241007,112800,15554895,2920,2920,2920,2920,0
20241007,112700,15554895,2920,2920,2920,2920,0
20241007,112600,15554895,2920,2920,2920,2920,0
20241007,112500,15554895,2920,2920,2920,2920,0
20241007,112400,15554895,2920,2920,2920,2920,0
20241007,112300,15554895,2920,2920,2920,2920,0
20241007,112200,15554895,2920,2920,2920,2920,0
20241007,112100,15554895,2920,2920,2920,2920,0
20241007,112000,15554895,2920,2920,2920,2920,0
20241007,111900,15554895,2920,2920,2920,2920,1
20241007,111800,15551975,2915,2915,2915,2915,2
20241007,111700,15546145,2920,2920,2920,2920,0
20241007,111600,15546145,2920,2920,2920,2920,0
20241007,111500,15546145,2920,2915,2920,2895,101
20241007,111400,15253270,2920,2920,2920,2920,0
20241007,111300,15253270,2920,2920,2920,2920,2
20241007,111200,15247430,2920,2920,2920,2920,0
20241007,111100,15247430,2920,2920,2920,2920,10
20241007,111000,15218230,2920,2920,2920,2920,0
20241007,110900,15218230,2920,2920,2920,2920,0
20241007,110800,15218230,2920,2920,2920,2920,0
20241007,110700,15218230,2920,2920,2920,2920,0
20241007,110600,15218230,2920,2920,2920,2920,0
20241007,110500,15218230,2920,2920,2920,2920,0
20241007,110400,15218230,2920,2920,2920,2920,0
20241007,110300,15218230,2920,2925,2925,2920,8
20241007,110200,15194860,2925,2925,2925,2925,0
20241007,110100,15194860,2925,2925,2925,2925,0
20241007,110000,15194860,2925,2925,2925,2925,1
20241007,105900,15191935,2925,2925,2925,2925,32
20241007,105800,15098335,2925,2925,2925,2925,0
20241007,105700,15098335,2925,2925,2925,2925,0
20241007,105600,15098335,2925,2925,2925,2925,0
20241007,105500,15098335,2925,2910,2925,2910,737
20241007,105400,12946130,2915,2915,2915,2915,0
20241007,105300,12946130,2915,2915,2915,2915,0
20241007,105200,12946130,2915,2915,2915,2915,0
20241007,105100,12946130,2915,2915,2915,2915,0
20241007,105000,12946130,2915,2915,2915,2915,0
20241007,104900,12946130,2915,2915,2915,2915,0
20241007,104800,12946130,2915,2915,2915,2915,0
20241007,104700,12946130,2915,2915,2915,2915,0
20241007,104600,12946130,2915,2915,2915,2915,0
20241007,104500,12946130,2915,2915,2915,2915,0
20241007,104400,12946130,2915,2915,2915,2915,0
20241007,104300,12946130,2915,2915,2915,2915,0
20241007,104200,12946130,2915,2915,2915,2915,0
20241007,104100,12946130,2915,2915,2915,2915,0
20241007,104000,12946130,2915,2915,2915,2915,2
20241007,103900,12940300,2890,2890,2890,2890,0
20241007,103800,12940300,2890,2890,2890,2890,0
20241007,103700,12940300,2890,2905,2905,2890,82
20241007,103600,12703285,2890,2890,2890,2890,2
20241007,103500,12697505,2890,2895,2895,2890,380
20241007,103400,11599300,2905,2905,2905,2905,0
20241007,103300,11599300,2905,2905,2905,2905,0
20241007,103200,11599300,2905,2905,2905,2905,0
20241007,103100,11599300,2905,2905,2905,2905,0
20241007,103000,11599300,2905,2905,2905,2905,0
20241007,102900,11599300,2905,2905,2905,2905,0
20241007,102800,11599300,2905,2905,2905,2905,1
20241007,102700,11596395,2905,2890,2905,2890,3
20241007,102600,11587700,2890,2890,2890,2890,166
20241007,102500,11107960,2890,2895,2895,2890,672
20241007,102400,9165015,2895,2895,2895,2895,0
20241007,102300,9165015,2895,2895,2895,2895,0
20241007,102200,9165015,2895,2890,2895,2890,86
20241007,102100,8916435,2895,2895,2895,2895,92
20241007,102000,8650095,2900,2900,2900,2900,100
20241007,101900,8360095,2920,2920,2920,2920,0
20241007,101800,8360095,2920,2920,2920,2920,0
20241007,101700,8360095,2920,2920,2920,2920,0
20241007,101600,8360095,2920,2920,2920,2920,0
20241007,101500,8360095,2920,2920,2920,2920,0
20241007,101400,8360095,2920,2915,2920,2915,2
20241007,101300,8354260,2915,2915,2915,2915,0
20241007,101200,8354260,2915,2915,2915,2915,0
20241007,101100,8354260,2915,2915,2915,2915,0
20241007,101000,8354260,2915,2915,2915,2915,0
20241007,100900,8354260,2915,2915,2915,2915,0
20241007,100800,8354260,2915,2915,2915,2915,0
20241007,100700,8354260,2915,2915,2915,2915,0
20241007,100600,8354260,2915,2915,2915,2915,0
20241007,100500,8354260,2915,2915,2915,2915,4
20241007,100400,8342600,2910,2910,2910,2910,0
20241007,100300,8342600,2910,2910,2910,2910,2
20241007,100200,8336780,2895,2895,2895,2895,100
20241007,100100,8047280,2915,2915,2915,2915,1
20241007,100000,8044365,2895,2900,2900,2895,100
20241007,095900,7754755,2915,2915,2915,2915,0
20241007,095800,7754755,2915,2915,2915,2915,17
20241007,095700,7705200,2900,2900,2900,2900,2
20241007,095600,7699400,2900,2900,2900,2900,0
20241007,095500,7699400,2900,2900,2900,2900,0
20241007,095400,7699400,2900,2900,2900,2900,0
20241007,095300,7699400,2900,2900,2900,2900,0
20241007,095200,7699400,2900,2900,2900,2900,0
20241007,095100,7699400,2900,2900,2900,2900,0
20241007,095000,7699400,2900,2900,2900,2900,108
20241007,094900,7386200,2900,2900,2900,2900,0
20241007,094800,7386200,2900,2900,2900,2900,242
20241007,094700,6684400,2900,2900,2900,2900,0
20241007,094600,6684400,2900,2900,2900,2900,3
20241007,094500,6675700,2900,2900,2900,2900,2
20241007,094400,6669900,2895,2895,2895,2895,0
20241007,094300,6669900,2895,2895,2895,2895,45
20241007,094200,6539625,2890,2890,2890,2890,0
20241007,094100,6539625,2890,2890,2890,2890,24
20241007,094000,6470265,2895,2895,2895,2895,0
20241007,093900,6470265,2895,2895,2895,2895,0
20241007,093800,6470265,2895,2895,2895,2895,0
20241007,093700,6470265,2895,2895,2895,2895,200
20241007,093600,5891265,2900,2900,2900,2900,1
20241007,093500,5888365,2900,2900,2900,2900,0
20241007,093400,5888365,2900,2900,2900,2900,0
20241007,093300,5888365,2900,2900,2900,2900,0
20241007,093200,5888365,2900,2900,2900,2900,0
20241007,093100,5888365,2900,2900,2900,2900,0
20241007,093000,5888365,2900,2900,2900,2900,0
20241007,092900,5888365,2900,2900,2900,2900,0
20241007,092800,5888365,2900,2900,2900,2900,0
20241007,092700,5888365,2900,2900,2900,2900,0
20241007,092600,5888365,2900,2900,2900,2900,0
20241007,092500,5888365,2900,2900,2900,2900,0
20241007,092400,5888365,2900,2900,2900,2900,0
20241007,092300,5888365,2900,2900,2900,2900,100
20241007,092200,5598365,2925,2925,2925,2925,0
20241007,092100,5598365,2925,2925,2925,2925,0
20241007,092000,5598365,2925,2925,2925,2925,0
20241007,091900,5598365,2925,2925,2925,2925,0
20241007,091800,5598365,2925,2910,2925,2910,266
20241007,091700,4824110,2910,2900,2910,2900,171
20241007,091600,4327000,2890,2890,2890,2890,0
20241007,091500,4327000,2890,2890,2890,2890,0
20241007,091400,4327000,2890,2890,2890,2890,0
20241007,091300,4327000,2890,2890,2890,2890,180
20241007,091200,3806800,2890,2890,2890,2890,0
20241007,091100,3806800,2890,2890,2890,2890,10
20241007,091000,3777900,2880,2890,2895,2880,210
20241007,090900,3171825,2895,2895,2895,2895,0
20241007,090800,3171825,2895,2895,2895,2895,0
20241007,090700,3171825,2895,2905,2905,2885,689
20241007,090600,1179215,2910,2910,2910,2910,2
20241007,090500,1173395,2910,2915,2915,2910,72
20241007,090400,963620,2920,2920,2920,2920,0
20241007,090300,963620,2920,2920,2920,2920,0
20241007,090200,963620,2920,2920,2920,2920,1
20241007,090100,960700,2920,2940,2940,2920,84
20241007,090000,715370,2950,2970,2970,2950,241