KissMeData/140520/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203900,4119100,2285,2285,2285,2285,628
20241007,203800,4119100,2285,2285,2285,2285,0
20241007,203700,4119100,2285,2285,2285,2285,0
20241007,203600,4119100,2285,2285,2285,2285,0
20241007,203500,4119100,2285,2285,2285,2285,0
20241007,203400,4119100,2285,2285,2285,2285,0
20241007,203300,4119100,2285,2285,2285,2285,0
20241007,203200,4119100,2285,2285,2285,2285,0
20241007,203100,4119100,2285,2285,2285,2285,0
20241007,203000,4119100,2285,2285,2285,2285,0
20241007,202900,4119100,2285,2285,2285,2285,0
20241007,202800,4119100,2285,2285,2285,2285,0
20241007,202700,4119100,2285,2285,2285,2285,0
20241007,202600,4119100,2285,2285,2285,2285,0
20241007,202500,4119100,2285,2285,2285,2285,0
20241007,202400,4119100,2285,2285,2285,2285,0
20241007,202300,4119100,2285,2285,2285,2285,0
20241007,202200,4119100,2285,2285,2285,2285,0
20241007,202100,4119100,2285,2285,2285,2285,0
20241007,202000,4119100,2285,2285,2285,2285,0
20241007,201900,4119100,2285,2285,2285,2285,0
20241007,201800,4119100,2285,2285,2285,2285,0
20241007,201700,4119100,2285,2285,2285,2285,0
20241007,201600,4119100,2285,2285,2285,2285,0
20241007,201500,4119100,2285,2285,2285,2285,0
20241007,201400,4119100,2285,2285,2285,2285,0
20241007,201300,4119100,2285,2285,2285,2285,0
20241007,201200,4119100,2285,2285,2285,2285,0
20241007,201100,4119100,2285,2285,2285,2285,0
20241007,201000,4119100,2285,2285,2285,2285,0
20241007,200900,4119100,2285,2285,2285,2285,628
20241007,200800,4119100,2285,2285,2285,2285,0
20241007,200700,4119100,2285,2285,2285,2285,0
20241007,200600,4119100,2285,2285,2285,2285,0
20241007,200500,4119100,2285,2285,2285,2285,0
20241007,200400,4119100,2285,2285,2285,2285,0
20241007,200300,4119100,2285,2285,2285,2285,0
20241007,200200,4119100,2285,2285,2285,2285,0
20241007,200100,4119100,2285,2285,2285,2285,0
20241007,200000,4119100,2285,2285,2285,2285,0
20241007,195900,4119100,2285,2285,2285,2285,0
20241007,195800,4119100,2285,2285,2285,2285,0
20241007,195700,4119100,2285,2285,2285,2285,0
20241007,195600,4119100,2285,2285,2285,2285,0
20241007,195500,4119100,2285,2285,2285,2285,0
20241007,195400,4119100,2285,2285,2285,2285,0
20241007,195300,4119100,2285,2285,2285,2285,0
20241007,195200,4119100,2285,2285,2285,2285,0
20241007,195100,4119100,2285,2285,2285,2285,0
20241007,195000,4119100,2285,2285,2285,2285,0
20241007,194900,4119100,2285,2285,2285,2285,0
20241007,194800,4119100,2285,2285,2285,2285,0
20241007,194700,4119100,2285,2285,2285,2285,0
20241007,194600,4119100,2285,2285,2285,2285,0
20241007,194500,4119100,2285,2285,2285,2285,0
20241007,194400,4119100,2285,2285,2285,2285,0
20241007,194300,4119100,2285,2285,2285,2285,0
20241007,194200,4119100,2285,2285,2285,2285,0
20241007,194100,4119100,2285,2285,2285,2285,0
20241007,194000,4119100,2285,2285,2285,2285,0
20241007,193900,4119100,2285,2285,2285,2285,628
20241007,193800,4119100,2285,2285,2285,2285,0
20241007,193700,4119100,2285,2285,2285,2285,0
20241007,193600,4119100,2285,2285,2285,2285,0
20241007,193500,4119100,2285,2285,2285,2285,0
20241007,193400,4119100,2285,2285,2285,2285,0
20241007,193300,4119100,2285,2285,2285,2285,0
20241007,193200,4119100,2285,2285,2285,2285,0
20241007,193100,4119100,2285,2285,2285,2285,0
20241007,193000,4119100,2285,2285,2285,2285,0
20241007,192900,4119100,2285,2285,2285,2285,0
20241007,192800,4119100,2285,2285,2285,2285,0
20241007,192700,4119100,2285,2285,2285,2285,0
20241007,192600,4119100,2285,2285,2285,2285,0
20241007,192500,4119100,2285,2285,2285,2285,0
20241007,192400,4119100,2285,2285,2285,2285,0
20241007,192300,4119100,2285,2285,2285,2285,0
20241007,192200,4119100,2285,2285,2285,2285,0
20241007,192100,4119100,2285,2285,2285,2285,0
20241007,192000,4119100,2285,2285,2285,2285,0
20241007,191900,4119100,2285,2285,2285,2285,0
20241007,191800,4119100,2285,2285,2285,2285,0
20241007,191700,4119100,2285,2285,2285,2285,0
20241007,191600,4119100,2285,2285,2285,2285,0
20241007,191500,4119100,2285,2285,2285,2285,0
20241007,191400,4119100,2285,2285,2285,2285,0
20241007,191300,4119100,2285,2285,2285,2285,0
20241007,191200,4119100,2285,2285,2285,2285,0
20241007,191100,4119100,2285,2285,2285,2285,0
20241007,191000,4119100,2285,2285,2285,2285,0
20241007,190900,4119100,2285,2285,2285,2285,628
20241007,190800,4119100,2285,2285,2285,2285,0
20241007,190700,4119100,2285,2285,2285,2285,0
20241007,190600,4119100,2285,2285,2285,2285,0
20241007,190500,4119100,2285,2285,2285,2285,0
20241007,190400,4119100,2285,2285,2285,2285,0
20241007,190300,4119100,2285,2285,2285,2285,0
20241007,190200,4119100,2285,2285,2285,2285,0
20241007,190100,4119100,2285,2285,2285,2285,0
20241007,190000,4119100,2285,2285,2285,2285,0
20241007,185900,4119100,2285,2285,2285,2285,0
20241007,185800,4119100,2285,2285,2285,2285,0
20241007,185700,4119100,2285,2285,2285,2285,0
20241007,185600,4119100,2285,2285,2285,2285,0
20241007,185500,4119100,2285,2285,2285,2285,0
20241007,185400,4119100,2285,2285,2285,2285,0
20241007,185300,4119100,2285,2285,2285,2285,0
20241007,185200,4119100,2285,2285,2285,2285,0
20241007,185100,4119100,2285,2285,2285,2285,0
20241007,185000,4119100,2285,2285,2285,2285,0
20241007,184900,4119100,2285,2285,2285,2285,0
20241007,184800,4119100,2285,2285,2285,2285,0
20241007,184700,4119100,2285,2285,2285,2285,0
20241007,184600,4119100,2285,2285,2285,2285,0
20241007,184500,4119100,2285,2285,2285,2285,0
20241007,184400,4119100,2285,2285,2285,2285,0
20241007,184300,4119100,2285,2285,2285,2285,0
20241007,184200,4119100,2285,2285,2285,2285,0
20241007,184100,4119100,2285,2285,2285,2285,0
20241007,184000,4119100,2285,2285,2285,2285,0
20241007,183900,4119100,2285,2285,2285,2285,628
20241007,183800,4119100,2285,2285,2285,2285,0
20241007,183700,4119100,2285,2285,2285,2285,0
20241007,183600,4119100,2285,2285,2285,2285,0
20241007,183500,4119100,2285,2285,2285,2285,0
20241007,183400,4119100,2285,2285,2285,2285,0
20241007,183300,4119100,2285,2285,2285,2285,0
20241007,183200,4119100,2285,2285,2285,2285,0
20241007,183100,4119100,2285,2285,2285,2285,0
20241007,183000,4119100,2285,2285,2285,2285,0
20241007,182900,4119100,2285,2285,2285,2285,0
20241007,182800,4119100,2285,2285,2285,2285,0
20241007,182700,4119100,2285,2285,2285,2285,0
20241007,182600,4119100,2285,2285,2285,2285,0
20241007,182500,4119100,2285,2285,2285,2285,0
20241007,182400,4119100,2285,2285,2285,2285,0
20241007,182300,4119100,2285,2285,2285,2285,0
20241007,182200,4119100,2285,2285,2285,2285,0
20241007,182100,4119100,2285,2285,2285,2285,0
20241007,182000,4119100,2285,2285,2285,2285,0
20241007,181900,4119100,2285,2285,2285,2285,0
20241007,181800,4119100,2285,2285,2285,2285,0
20241007,181700,4119100,2285,2285,2285,2285,0
20241007,181600,4119100,2285,2285,2285,2285,0
20241007,181500,4119100,2285,2285,2285,2285,0
20241007,181400,4119100,2285,2285,2285,2285,0
20241007,181300,4119100,2285,2285,2285,2285,0
20241007,181200,4119100,2285,2285,2285,2285,0
20241007,181100,4119100,2285,2285,2285,2285,0
20241007,181000,4119100,2285,2285,2285,2285,0
20241007,180900,4119100,2285,2285,2285,2285,628
20241007,180800,4119100,2285,2285,2285,2285,0
20241007,180700,4119100,2285,2285,2285,2285,0
20241007,180600,4119100,2285,2285,2285,2285,0
20241007,180500,4119100,2285,2285,2285,2285,0
20241007,180400,4119100,2285,2285,2285,2285,0
20241007,180300,4119100,2285,2285,2285,2285,0
20241007,180200,4119100,2285,2285,2285,2285,0
20241007,180100,4119100,2285,2285,2285,2285,0
20241007,180000,4119100,2285,2285,2285,2285,0
20241007,175900,4119100,2285,2285,2285,2285,0
20241007,175800,4119100,2285,2285,2285,2285,0
20241007,175700,4119100,2285,2285,2285,2285,0
20241007,175600,4119100,2285,2285,2285,2285,0
20241007,175500,4119100,2285,2285,2285,2285,0
20241007,175400,4119100,2285,2285,2285,2285,0
20241007,175300,4119100,2285,2285,2285,2285,0
20241007,175200,4119100,2285,2285,2285,2285,0
20241007,175100,4119100,2285,2285,2285,2285,0
20241007,175000,4119100,2285,2285,2285,2285,0
20241007,174900,4119100,2285,2285,2285,2285,0
20241007,174800,4119100,2285,2285,2285,2285,0
20241007,174700,4119100,2285,2285,2285,2285,0
20241007,174600,4119100,2285,2285,2285,2285,0
20241007,174500,4119100,2285,2285,2285,2285,0
20241007,174400,4119100,2285,2285,2285,2285,0
20241007,174300,4119100,2285,2285,2285,2285,0
20241007,174200,4119100,2285,2285,2285,2285,0
20241007,174100,4119100,2285,2285,2285,2285,0
20241007,174000,4119100,2285,2285,2285,2285,0
20241007,173900,4119100,2285,2285,2285,2285,628
20241007,173800,4119100,2285,2285,2285,2285,0
20241007,173700,4119100,2285,2285,2285,2285,0
20241007,173600,4119100,2285,2285,2285,2285,0
20241007,173500,4119100,2285,2285,2285,2285,0
20241007,173400,4119100,2285,2285,2285,2285,0
20241007,173300,4119100,2285,2285,2285,2285,0
20241007,173200,4119100,2285,2285,2285,2285,0
20241007,173100,4119100,2285,2285,2285,2285,0
20241007,173000,4119100,2285,2285,2285,2285,0
20241007,172900,4119100,2285,2285,2285,2285,0
20241007,172800,4119100,2285,2285,2285,2285,0
20241007,172700,4119100,2285,2285,2285,2285,0
20241007,172600,4119100,2285,2285,2285,2285,0
20241007,172500,4119100,2285,2285,2285,2285,0
20241007,172400,4119100,2285,2285,2285,2285,0
20241007,172300,4119100,2285,2285,2285,2285,0
20241007,172200,4119100,2285,2285,2285,2285,0
20241007,172100,4119100,2285,2285,2285,2285,0
20241007,172000,4119100,2285,2285,2285,2285,0
20241007,171900,4119100,2285,2285,2285,2285,0
20241007,171800,4119100,2285,2285,2285,2285,0
20241007,171700,4119100,2285,2285,2285,2285,0
20241007,171600,4119100,2285,2285,2285,2285,0
20241007,171500,4119100,2285,2285,2285,2285,0
20241007,171400,4119100,2285,2285,2285,2285,0
20241007,171300,4119100,2285,2285,2285,2285,0
20241007,171200,4119100,2285,2285,2285,2285,0
20241007,171100,4119100,2285,2285,2285,2285,0
20241007,171000,4119100,2285,2285,2285,2285,0
20241007,170900,4119100,2285,2285,2285,2285,628
20241007,170800,4119100,2285,2285,2285,2285,0
20241007,170700,4119100,2285,2285,2285,2285,0
20241007,170600,4119100,2285,2285,2285,2285,0
20241007,170500,4119100,2285,2285,2285,2285,0
20241007,170400,4119100,2285,2285,2285,2285,0
20241007,170300,4119100,2285,2285,2285,2285,0
20241007,170200,4119100,2285,2285,2285,2285,0
20241007,170100,4119100,2285,2285,2285,2285,0
20241007,170000,4119100,2285,2285,2285,2285,0
20241007,165900,4119100,2285,2285,2285,2285,0
20241007,165800,4119100,2285,2285,2285,2285,0
20241007,165700,4119100,2285,2285,2285,2285,0
20241007,165600,4119100,2285,2285,2285,2285,0
20241007,165500,4119100,2285,2285,2285,2285,0
20241007,165400,4119100,2285,2285,2285,2285,0
20241007,165300,4119100,2285,2285,2285,2285,0
20241007,165200,4119100,2285,2285,2285,2285,0
20241007,165100,4119100,2285,2285,2285,2285,0
20241007,165000,4119100,2285,2285,2285,2285,0
20241007,164900,4119100,2285,2285,2285,2285,0
20241007,164800,4119100,2285,2285,2285,2285,0
20241007,164700,4119100,2285,2285,2285,2285,0
20241007,164600,4119100,2285,2285,2285,2285,0
20241007,164500,4119100,2285,2285,2285,2285,0
20241007,164400,4119100,2285,2285,2285,2285,0
20241007,164300,4119100,2285,2285,2285,2285,0
20241007,164200,4119100,2285,2285,2285,2285,0
20241007,164100,4119100,2285,2285,2285,2285,0
20241007,164000,4119100,2285,2285,2285,2285,0
20241007,163900,4119100,2285,2285,2285,2285,628
20241007,163800,4119100,2285,2285,2285,2285,0
20241007,163700,4119100,2285,2285,2285,2285,0
20241007,163600,4119100,2285,2285,2285,2285,0
20241007,163500,4119100,2285,2285,2285,2285,0
20241007,163400,4119100,2285,2285,2285,2285,0
20241007,163300,4119100,2285,2285,2285,2285,0
20241007,163200,4119100,2285,2285,2285,2285,0
20241007,163100,4119100,2285,2285,2285,2285,0
20241007,163000,4119100,2285,2285,2285,2285,0
20241007,162900,4119100,2285,2285,2285,2285,0
20241007,162800,4119100,2285,2285,2285,2285,0
20241007,162700,4119100,2285,2285,2285,2285,0
20241007,162600,4119100,2285,2285,2285,2285,0
20241007,162500,4119100,2285,2285,2285,2285,0
20241007,162400,4119100,2285,2285,2285,2285,0
20241007,162300,4119100,2285,2285,2285,2285,0
20241007,162200,4119100,2285,2285,2285,2285,0
20241007,162100,4119100,2285,2285,2285,2285,0
20241007,162000,4119100,2285,2285,2285,2285,0
20241007,161900,4119100,2285,2285,2285,2285,0
20241007,161800,4119100,2285,2285,2285,2285,0
20241007,161700,4119100,2285,2285,2285,2285,0
20241007,161600,4119100,2285,2285,2285,2285,0
20241007,161500,4119100,2285,2285,2285,2285,0
20241007,161400,4119100,2285,2285,2285,2285,0
20241007,161300,4119100,2285,2285,2285,2285,0
20241007,161200,4119100,2285,2285,2285,2285,0
20241007,161100,4119100,2285,2285,2285,2285,0
20241007,161000,4119100,2285,2285,2285,2285,0
20241007,160900,4119100,2285,2285,2285,2285,628
20241007,160800,4119100,2285,2285,2285,2285,0
20241007,160700,4119100,2285,2285,2285,2285,0
20241007,160600,4119100,2285,2285,2285,2285,0
20241007,160500,4119100,2285,2285,2285,2285,0
20241007,160400,4119100,2285,2285,2285,2285,0
20241007,160300,4119100,2285,2285,2285,2285,0
20241007,160200,4119100,2285,2285,2285,2285,0
20241007,160100,4119100,2285,2285,2285,2285,0
20241007,160000,4119100,2285,2285,2285,2285,0
20241007,155900,4119100,2285,2285,2285,2285,0
20241007,155800,4119100,2285,2285,2285,2285,0
20241007,155700,4119100,2285,2285,2285,2285,0
20241007,155600,4119100,2285,2285,2285,2285,0
20241007,155500,4119100,2285,2285,2285,2285,0
20241007,155400,4119100,2285,2285,2285,2285,0
20241007,155300,4119100,2285,2285,2285,2285,0
20241007,155200,4119100,2285,2285,2285,2285,0
20241007,155100,4119100,2285,2285,2285,2285,0
20241007,155000,4119100,2285,2285,2285,2285,0
20241007,154900,4119100,2285,2285,2285,2285,0
20241007,154800,4119100,2285,2285,2285,2285,0
20241007,154700,4119100,2285,2285,2285,2285,0
20241007,154600,4119100,2285,2285,2285,2285,0
20241007,154500,4119100,2285,2285,2285,2285,0
20241007,154400,4119100,2285,2285,2285,2285,0
20241007,154300,4119100,2285,2285,2285,2285,0
20241007,154200,4119100,2285,2285,2285,2285,0
20241007,154100,4119100,2285,2285,2285,2285,0
20241007,154000,4119100,2285,2285,2285,2285,0
20241007,153900,4119100,2285,2285,2285,2285,628
20241007,153800,4119100,2285,2285,2285,2285,0
20241007,153700,4119100,2285,2285,2285,2285,0
20241007,153600,4119100,2285,2285,2285,2285,0
20241007,153500,4119100,2285,2285,2285,2285,0
20241007,153400,4119100,2285,2285,2285,2285,0
20241007,153300,4119100,2285,2285,2285,2285,0
20241007,153200,4119100,2285,2285,2285,2285,0
20241007,153100,4119100,2285,2285,2285,2285,0
20241007,153000,4119100,2285,2285,2285,2285,628
20241007,152900,2684120,2285,2285,2285,2285,0
20241007,152800,2684120,2285,2285,2285,2285,0
20241007,152700,2684120,2285,2285,2285,2285,0
20241007,152600,2684120,2285,2285,2285,2285,0
20241007,152500,2684120,2285,2285,2285,2285,0
20241007,152400,2684120,2285,2285,2285,2285,0
20241007,152300,2684120,2285,2285,2285,2285,0
20241007,152200,2684120,2285,2285,2285,2285,0
20241007,152100,2684120,2285,2285,2285,2285,0
20241007,152000,2684120,2285,2285,2285,2285,0
20241007,151900,2684120,2285,2285,2285,2285,0
20241007,151800,2684120,2285,2285,2285,2285,1
20241007,151700,2681835,2290,2290,2290,2290,0
20241007,151600,2681835,2290,2290,2290,2290,0
20241007,151500,2681835,2290,2290,2290,2290,0
20241007,151400,2681835,2290,2290,2290,2290,0
20241007,151300,2681835,2290,2290,2290,2290,1
20241007,151200,2679545,2285,2285,2285,2285,1
20241007,151100,2677260,2290,2290,2290,2290,0
20241007,151000,2677260,2290,2290,2290,2290,0
20241007,150900,2677260,2290,2290,2290,2290,0
20241007,150800,2677260,2290,2290,2290,2290,0
20241007,150700,2677260,2290,2290,2290,2290,0
20241007,150600,2677260,2290,2290,2290,2290,0
20241007,150500,2677260,2290,2290,2290,2290,0
20241007,150400,2677260,2290,2290,2290,2290,0
20241007,150300,2677260,2290,2290,2290,2290,0
20241007,150200,2677260,2290,2290,2290,2290,0
20241007,150100,2677260,2290,2290,2290,2290,0
20241007,150000,2677260,2290,2290,2290,2290,0
20241007,145900,2677260,2290,2290,2290,2290,0
20241007,145800,2677260,2290,2290,2290,2290,0
20241007,145700,2677260,2290,2290,2290,2290,0
20241007,145600,2677260,2290,2290,2290,2290,0
20241007,145500,2677260,2290,2290,2290,2290,0
20241007,145400,2677260,2290,2290,2290,2290,0
20241007,145300,2677260,2290,2290,2290,2290,0
20241007,145200,2677260,2290,2290,2290,2290,0
20241007,145100,2677260,2290,2290,2290,2290,0
20241007,145000,2677260,2290,2290,2290,2290,0
20241007,144900,2677260,2290,2290,2290,2290,0
20241007,144800,2677260,2290,2290,2290,2290,0
20241007,144700,2677260,2290,2290,2290,2290,0
20241007,144600,2677260,2290,2290,2290,2290,0
20241007,144500,2677260,2290,2290,2290,2290,0
20241007,144400,2677260,2290,2290,2290,2290,0
20241007,144300,2677260,2290,2290,2290,2290,0
20241007,144200,2677260,2290,2290,2290,2290,0
20241007,144100,2677260,2290,2290,2290,2290,0
20241007,144000,2677260,2290,2290,2290,2290,0
20241007,143900,2677260,2290,2290,2290,2290,0
20241007,143800,2677260,2290,2290,2290,2290,0
20241007,143700,2677260,2290,2290,2290,2290,0
20241007,143600,2677260,2290,2290,2290,2290,0
20241007,143500,2677260,2290,2290,2290,2290,0
20241007,143400,2677260,2290,2290,2290,2290,0
20241007,143300,2677260,2290,2290,2290,2290,0
20241007,143200,2677260,2290,2290,2290,2290,0
20241007,143100,2677260,2290,2290,2290,2290,0
20241007,143000,2677260,2290,2290,2290,2290,0
20241007,142900,2677260,2290,2290,2290,2290,0
20241007,142800,2677260,2290,2290,2290,2290,0
20241007,142700,2677260,2290,2290,2290,2290,0
20241007,142600,2677260,2290,2290,2290,2290,0
20241007,142500,2677260,2290,2290,2290,2290,0
20241007,142400,2677260,2290,2290,2290,2290,0
20241007,142300,2677260,2290,2290,2290,2290,0
20241007,142200,2677260,2290,2290,2290,2290,0
20241007,142100,2677260,2290,2290,2290,2290,0
20241007,142000,2677260,2290,2290,2290,2290,0
20241007,141900,2677260,2290,2290,2290,2290,0
20241007,141800,2677260,2290,2290,2290,2290,0
20241007,141700,2677260,2290,2290,2290,2290,0
20241007,141600,2677260,2290,2290,2290,2290,0
20241007,141500,2677260,2290,2290,2290,2290,0
20241007,141400,2677260,2290,2290,2290,2290,0
20241007,141300,2677260,2290,2290,2290,2290,0
20241007,141200,2677260,2290,2290,2290,2290,0
20241007,141100,2677260,2290,2290,2290,2290,0
20241007,141000,2677260,2290,2290,2290,2290,0
20241007,140900,2677260,2290,2290,2290,2290,0
20241007,140800,2677260,2290,2290,2290,2290,0
20241007,140700,2677260,2290,2290,2290,2290,0
20241007,140600,2677260,2290,2290,2290,2290,0
20241007,140500,2677260,2290,2290,2290,2290,0
20241007,140400,2677260,2290,2290,2290,2290,0
20241007,140300,2677260,2290,2290,2290,2290,0
20241007,140200,2677260,2290,2290,2290,2290,0
20241007,140100,2677260,2290,2290,2290,2290,0
20241007,140000,2677260,2290,2290,2290,2290,0
20241007,135900,2677260,2290,2290,2290,2290,0
20241007,135800,2677260,2290,2290,2290,2290,0
20241007,135700,2677260,2290,2290,2290,2290,0
20241007,135600,2677260,2290,2290,2290,2290,0
20241007,135500,2677260,2290,2290,2290,2290,0
20241007,135400,2677260,2290,2290,2290,2290,0
20241007,135300,2677260,2290,2290,2290,2290,0
20241007,135200,2677260,2290,2290,2290,2290,1
20241007,135100,2674970,2285,2285,2285,2285,0
20241007,135000,2674970,2285,2285,2285,2285,0
20241007,134900,2674970,2285,2285,2285,2285,0
20241007,134800,2674970,2285,2285,2285,2285,33
20241007,134700,2599565,2285,2285,2285,2285,0
20241007,134600,2599565,2285,2285,2285,2285,0
20241007,134500,2599565,2285,2285,2285,2285,130
20241007,134400,2302515,2285,2285,2285,2285,0
20241007,134300,2302515,2285,2285,2285,2285,0
20241007,134200,2302515,2285,2285,2285,2285,0
20241007,134100,2302515,2285,2285,2285,2285,0
20241007,134000,2302515,2285,2285,2285,2285,0
20241007,133900,2302515,2285,2285,2285,2285,0
20241007,133800,2302515,2285,2285,2285,2285,0
20241007,133700,2302515,2285,2285,2285,2285,22
20241007,133600,2252245,2285,2285,2285,2285,0
20241007,133500,2252245,2285,2285,2285,2285,0
20241007,133400,2252245,2285,2285,2285,2285,0
20241007,133300,2252245,2285,2285,2285,2285,0
20241007,133200,2252245,2285,2285,2285,2285,0
20241007,133100,2252245,2285,2285,2285,2285,4
20241007,133000,2243105,2285,2285,2285,2285,0
20241007,132900,2243105,2285,2285,2285,2285,0
20241007,132800,2243105,2285,2285,2285,2285,0
20241007,132700,2243105,2285,2285,2285,2285,0
20241007,132600,2243105,2285,2285,2285,2285,143
20241007,132500,1916350,2290,2290,2290,2290,0
20241007,132400,1916350,2290,2290,2290,2290,0
20241007,132300,1916350,2290,2290,2290,2290,0
20241007,132200,1916350,2290,2290,2290,2290,0
20241007,132100,1916350,2290,2290,2290,2290,0
20241007,132000,1916350,2290,2290,2290,2290,0
20241007,131900,1916350,2290,2290,2290,2290,0
20241007,131800,1916350,2290,2290,2290,2290,0
20241007,131700,1916350,2290,2290,2290,2290,0
20241007,131600,1916350,2290,2290,2290,2290,0
20241007,131500,1916350,2290,2290,2290,2290,0
20241007,131400,1916350,2290,2290,2290,2290,0
20241007,131300,1916350,2290,2290,2290,2290,0
20241007,131200,1916350,2290,2290,2290,2290,0
20241007,131100,1916350,2290,2290,2290,2290,0
20241007,131000,1916350,2290,2290,2290,2290,0
20241007,130900,1916350,2290,2290,2290,2290,0
20241007,130800,1916350,2290,2290,2290,2290,0
20241007,130700,1916350,2290,2290,2290,2290,0
20241007,130600,1916350,2290,2290,2290,2290,0
20241007,130500,1916350,2290,2290,2290,2290,0
20241007,130400,1916350,2290,2290,2290,2290,0
20241007,130300,1916350,2290,2290,2290,2290,0
20241007,130200,1916350,2290,2290,2290,2290,0
20241007,130100,1916350,2290,2290,2290,2290,0
20241007,130000,1916350,2290,2290,2290,2290,0
20241007,125900,1916350,2290,2290,2290,2290,0
20241007,125800,1916350,2290,2290,2290,2290,0
20241007,125700,1916350,2290,2290,2290,2290,0
20241007,125600,1916350,2290,2290,2290,2290,0
20241007,125500,1916350,2290,2290,2290,2290,0
20241007,125400,1916350,2290,2290,2290,2290,0
20241007,125300,1916350,2290,2290,2290,2290,0
20241007,125200,1916350,2290,2290,2290,2290,19
20241007,125100,1872840,2300,2300,2300,2300,0
20241007,125000,1872840,2300,2300,2300,2300,0
20241007,124900,1872840,2300,2300,2300,2300,0
20241007,124800,1872840,2300,2300,2300,2300,0
20241007,124700,1872840,2300,2300,2300,2300,0
20241007,124600,1872840,2300,2300,2300,2300,0
20241007,124500,1872840,2300,2300,2300,2300,0
20241007,124400,1872840,2300,2300,2300,2300,0
20241007,124300,1872840,2300,2300,2300,2300,0
20241007,124200,1872840,2300,2300,2300,2300,0
20241007,124100,1872840,2300,2300,2300,2300,0
20241007,124000,1872840,2300,2300,2300,2300,0
20241007,123900,1872840,2300,2300,2300,2300,0
20241007,123800,1872840,2300,2300,2300,2300,0
20241007,123700,1872840,2300,2300,2300,2300,0
20241007,123600,1872840,2300,2300,2300,2300,0
20241007,123500,1872840,2300,2300,2300,2300,0
20241007,123400,1872840,2300,2300,2300,2300,0
20241007,123300,1872840,2300,2300,2300,2300,0
20241007,123200,1872840,2300,2300,2300,2300,0
20241007,123100,1872840,2300,2300,2300,2300,0
20241007,123000,1872840,2300,2300,2300,2300,0
20241007,122900,1872840,2300,2300,2300,2300,0
20241007,122800,1872840,2300,2300,2300,2300,0
20241007,122700,1872840,2300,2300,2300,2300,0
20241007,122600,1872840,2300,2300,2300,2300,0
20241007,122500,1872840,2300,2300,2300,2300,0
20241007,122400,1872840,2300,2300,2300,2300,0
20241007,122300,1872840,2300,2300,2300,2300,0
20241007,122200,1872840,2300,2300,2300,2300,0
20241007,122100,1872840,2300,2300,2300,2300,0
20241007,122000,1872840,2300,2300,2300,2300,0
20241007,121900,1872840,2300,2300,2300,2300,0
20241007,121800,1872840,2300,2300,2300,2300,0
20241007,121700,1872840,2300,2300,2300,2300,0
20241007,121600,1872840,2300,2300,2300,2300,0
20241007,121500,1872840,2300,2290,2300,2290,78
20241007,121400,1693450,2300,2300,2300,2300,0
20241007,121300,1693450,2300,2300,2300,2300,0
20241007,121200,1693450,2300,2300,2300,2300,0
20241007,121100,1693450,2300,2300,2300,2300,0
20241007,121000,1693450,2300,2300,2300,2300,1
20241007,120900,1691150,2300,2300,2300,2300,0
20241007,120800,1691150,2300,2300,2300,2300,0
20241007,120700,1691150,2300,2300,2300,2300,0
20241007,120600,1691150,2300,2300,2300,2300,0
20241007,120500,1691150,2300,2300,2300,2300,10
20241007,120400,1668150,2300,2300,2300,2300,0
20241007,120300,1668150,2300,2300,2300,2300,0
20241007,120200,1668150,2300,2300,2300,2300,0
20241007,120100,1668150,2300,2300,2300,2300,0
20241007,120000,1668150,2300,2300,2300,2300,0
20241007,115900,1668150,2300,2300,2300,2300,0
20241007,115800,1668150,2300,2300,2300,2300,0
20241007,115700,1668150,2300,2300,2300,2300,0
20241007,115600,1668150,2300,2300,2300,2300,0
20241007,115500,1668150,2300,2300,2300,2300,0
20241007,115400,1668150,2300,2300,2300,2300,0
20241007,115300,1668150,2300,2300,2300,2300,0
20241007,115200,1668150,2300,2300,2300,2300,0
20241007,115100,1668150,2300,2300,2300,2300,0
20241007,115000,1668150,2300,2300,2300,2300,0
20241007,114900,1668150,2300,2300,2300,2300,0
20241007,114800,1668150,2300,2300,2300,2300,0
20241007,114700,1668150,2300,2300,2300,2300,0
20241007,114600,1668150,2300,2300,2300,2300,0
20241007,114500,1668150,2300,2300,2300,2300,0
20241007,114400,1668150,2300,2300,2300,2300,0
20241007,114300,1668150,2300,2300,2300,2300,0
20241007,114200,1668150,2300,2300,2300,2300,0
20241007,114100,1668150,2300,2300,2300,2300,0
20241007,114000,1668150,2300,2300,2300,2300,0
20241007,113900,1668150,2300,2300,2300,2300,0
20241007,113800,1668150,2300,2300,2300,2300,0
20241007,113700,1668150,2300,2300,2300,2300,0
20241007,113600,1668150,2300,2300,2300,2300,0
20241007,113500,1668150,2300,2300,2300,2300,0
20241007,113400,1668150,2300,2300,2300,2300,0
20241007,113300,1668150,2300,2300,2300,2300,0
20241007,113200,1668150,2300,2300,2300,2300,0
20241007,113100,1668150,2300,2300,2300,2300,0
20241007,113000,1668150,2300,2295,2300,2295,65
20241007,112900,1518665,2295,2295,2295,2295,0
20241007,112800,1518665,2295,2295,2295,2295,0
20241007,112700,1518665,2295,2295,2295,2295,0
20241007,112600,1518665,2295,2295,2295,2295,5
20241007,112500,1507190,2305,2305,2305,2305,0
20241007,112400,1507190,2305,2305,2305,2305,0
20241007,112300,1507190,2305,2305,2305,2305,0
20241007,112200,1507190,2305,2305,2305,2305,0
20241007,112100,1507190,2305,2305,2305,2305,0
20241007,112000,1507190,2305,2305,2305,2305,0
20241007,111900,1507190,2305,2305,2305,2305,0
20241007,111800,1507190,2305,2305,2305,2305,0
20241007,111700,1507190,2305,2305,2305,2305,0
20241007,111600,1507190,2305,2305,2305,2305,0
20241007,111500,1507190,2305,2305,2305,2305,0
20241007,111400,1507190,2305,2305,2305,2305,0
20241007,111300,1507190,2305,2305,2305,2305,0
20241007,111200,1507190,2305,2305,2305,2305,0
20241007,111100,1507190,2305,2305,2305,2305,0
20241007,111000,1507190,2305,2305,2305,2305,0
20241007,110900,1507190,2305,2305,2305,2305,0
20241007,110800,1507190,2305,2305,2305,2305,1
20241007,110700,1504885,2285,2285,2285,2285,0
20241007,110600,1504885,2285,2285,2285,2285,0
20241007,110500,1504885,2285,2285,2285,2285,0
20241007,110400,1504885,2285,2285,2285,2285,0
20241007,110300,1504885,2285,2285,2285,2285,0
20241007,110200,1504885,2285,2285,2285,2285,0
20241007,110100,1504885,2285,2285,2285,2285,0
20241007,110000,1504885,2285,2285,2285,2285,0
20241007,105900,1504885,2285,2285,2285,2285,0
20241007,105800,1504885,2285,2285,2285,2285,0
20241007,105700,1504885,2285,2285,2285,2285,0
20241007,105600,1504885,2285,2285,2285,2285,0
20241007,105500,1504885,2285,2285,2285,2285,0
20241007,105400,1504885,2285,2285,2285,2285,0
20241007,105300,1504885,2285,2285,2285,2285,0
20241007,105200,1504885,2285,2285,2285,2285,0
20241007,105100,1504885,2285,2285,2285,2285,0
20241007,105000,1504885,2285,2285,2285,2285,0
20241007,104900,1504885,2285,2285,2285,2285,12
20241007,104800,1477465,2305,2305,2305,2305,0
20241007,104700,1477465,2305,2305,2305,2305,0
20241007,104600,1477465,2305,2305,2305,2305,0
20241007,104500,1477465,2305,2305,2305,2305,0
20241007,104400,1477465,2305,2305,2305,2305,0
20241007,104300,1477465,2305,2305,2305,2305,0
20241007,104200,1477465,2305,2305,2305,2305,0
20241007,104100,1477465,2305,2305,2305,2305,0
20241007,104000,1477465,2305,2305,2305,2305,0
20241007,103900,1477465,2305,2305,2305,2305,0
20241007,103800,1477465,2305,2305,2305,2305,0
20241007,103700,1477465,2305,2305,2305,2305,0
20241007,103600,1477465,2305,2305,2305,2305,0
20241007,103500,1477465,2305,2305,2305,2305,0
20241007,103400,1477465,2305,2305,2305,2305,0
20241007,103300,1477465,2305,2305,2305,2305,0
20241007,103200,1477465,2305,2305,2305,2305,0
20241007,103100,1477465,2305,2305,2305,2305,0
20241007,103000,1477465,2305,2305,2305,2305,0
20241007,102900,1477465,2305,2305,2305,2305,0
20241007,102800,1477465,2305,2305,2305,2305,0
20241007,102700,1477465,2305,2305,2305,2305,0
20241007,102600,1477465,2305,2305,2305,2305,0
20241007,102500,1477465,2305,2305,2305,2305,0
20241007,102400,1477465,2305,2305,2305,2305,0
20241007,102300,1477465,2305,2305,2305,2305,0
20241007,102200,1477465,2305,2305,2305,2305,0
20241007,102100,1477465,2305,2305,2305,2305,0
20241007,102000,1477465,2305,2305,2305,2305,0
20241007,101900,1477465,2305,2305,2305,2305,0
20241007,101800,1477465,2305,2305,2305,2305,0
20241007,101700,1477465,2305,2305,2305,2305,3
20241007,101600,1470550,2305,2305,2305,2305,0
20241007,101500,1470550,2305,2305,2305,2305,0
20241007,101400,1470550,2305,2305,2305,2305,0
20241007,101300,1470550,2305,2305,2305,2305,0
20241007,101200,1470550,2305,2305,2305,2305,0
20241007,101100,1470550,2305,2305,2305,2305,0
20241007,101000,1470550,2305,2305,2305,2305,0
20241007,100900,1470550,2305,2305,2305,2305,2
20241007,100800,1465940,2285,2285,2285,2285,0
20241007,100700,1465940,2285,2285,2285,2285,0
20241007,100600,1465940,2285,2285,2285,2285,0
20241007,100500,1465940,2285,2285,2285,2285,0
20241007,100400,1465940,2285,2285,2285,2285,0
20241007,100300,1465940,2285,2285,2285,2285,0
20241007,100200,1465940,2285,2285,2285,2285,0
20241007,100100,1465940,2285,2285,2285,2285,0
20241007,100000,1465940,2285,2285,2285,2285,0
20241007,095900,1465940,2285,2285,2285,2285,0
20241007,095800,1465940,2285,2285,2285,2285,0
20241007,095700,1465940,2285,2285,2285,2285,15
20241007,095600,1431665,2310,2310,2310,2310,0
20241007,095500,1431665,2310,2310,2310,2310,0
20241007,095400,1431665,2310,2310,2310,2310,0
20241007,095300,1431665,2310,2310,2310,2310,0
20241007,095200,1431665,2310,2310,2310,2310,0
20241007,095100,1431665,2310,2310,2310,2310,0
20241007,095000,1431665,2310,2310,2310,2310,0
20241007,094900,1431665,2310,2310,2310,2310,0
20241007,094800,1431665,2310,2310,2310,2310,100
20241007,094700,1200665,2310,2305,2310,2305,50
20241007,094600,1085180,2310,2305,2310,2305,12
20241007,094500,1057500,2305,2305,2305,2305,2
20241007,094400,1052890,2310,2310,2310,2310,0
20241007,094300,1052890,2310,2310,2310,2310,0
20241007,094200,1052890,2310,2310,2310,2310,0
20241007,094100,1052890,2310,2310,2310,2310,0
20241007,094000,1052890,2310,2310,2310,2310,0
20241007,093900,1052890,2310,2310,2310,2310,0
20241007,093800,1052890,2310,2310,2310,2310,0
20241007,093700,1052890,2310,2305,2310,2305,50
20241007,093600,937425,2310,2310,2310,2310,0
20241007,093500,937425,2310,2310,2310,2310,0
20241007,093400,937425,2310,2310,2310,2310,0
20241007,093300,937425,2310,2310,2310,2310,0
20241007,093200,937425,2310,2310,2310,2310,0
20241007,093100,937425,2310,2300,2310,2300,70
20241007,093000,775775,2300,2295,2300,2295,300
20241007,092900,86660,2300,2300,2300,2300,0
20241007,092800,86660,2300,2300,2300,2300,0
20241007,092700,86660,2300,2300,2300,2300,0
20241007,092600,86660,2300,2300,2300,2300,0
20241007,092500,86660,2300,2300,2300,2300,0
20241007,092400,86660,2300,2300,2300,2300,0
20241007,092300,86660,2300,2300,2300,2300,0
20241007,092200,86660,2300,2300,2300,2300,0
20241007,092100,86660,2300,2300,2300,2300,0
20241007,092000,86660,2300,2300,2300,2300,0
20241007,091900,86660,2300,2300,2300,2300,0
20241007,091800,86660,2300,2300,2300,2300,0
20241007,091700,86660,2300,2300,2300,2300,0
20241007,091600,86660,2300,2300,2300,2300,0
20241007,091500,86660,2300,2300,2300,2300,0
20241007,091400,86660,2300,2300,2300,2300,0
20241007,091300,86660,2300,2300,2300,2300,0
20241007,091200,86660,2300,2300,2300,2300,0
20241007,091100,86660,2300,2300,2300,2300,0
20241007,091000,86660,2300,2300,2300,2300,0
20241007,090900,86660,2300,2300,2300,2300,0
20241007,090800,86660,2300,2300,2300,2300,0
20241007,090700,86660,2300,2300,2300,2300,0
20241007,090600,86660,2300,2300,2300,2300,0
20241007,090500,86660,2300,2300,2300,2300,1
20241007,090400,84360,2280,2280,2280,2280,0
20241007,090300,84360,2280,2280,2280,2280,0
20241007,090200,84360,2280,2280,2280,2280,0
20241007,090100,84360,2280,2280,2280,2280,0
20241007,090000,84360,2280,2280,2280,2280,37