KissMeData/143210/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,204000,16067935,2010,2010,2010,2010,790
20241007,203900,16067935,2010,2010,2010,2010,0
20241007,203800,16067935,2010,2010,2010,2010,0
20241007,203700,16067935,2010,2010,2010,2010,0
20241007,203600,16067935,2010,2010,2010,2010,0
20241007,203500,16067935,2010,2010,2010,2010,0
20241007,203400,16067935,2010,2010,2010,2010,0
20241007,203300,16067935,2010,2010,2010,2010,0
20241007,203200,16067935,2010,2010,2010,2010,0
20241007,203100,16067935,2010,2010,2010,2010,0
20241007,203000,16067935,2010,2010,2010,2010,0
20241007,202900,16067935,2010,2010,2010,2010,0
20241007,202800,16067935,2010,2010,2010,2010,0
20241007,202700,16067935,2010,2010,2010,2010,0
20241007,202600,16067935,2010,2010,2010,2010,0
20241007,202500,16067935,2010,2010,2010,2010,0
20241007,202400,16067935,2010,2010,2010,2010,0
20241007,202300,16067935,2010,2010,2010,2010,0
20241007,202200,16067935,2010,2010,2010,2010,0
20241007,202100,16067935,2010,2010,2010,2010,0
20241007,202000,16067935,2010,2010,2010,2010,0
20241007,201900,16067935,2010,2010,2010,2010,0
20241007,201800,16067935,2010,2010,2010,2010,0
20241007,201700,16067935,2010,2010,2010,2010,0
20241007,201600,16067935,2010,2010,2010,2010,0
20241007,201500,16067935,2010,2010,2010,2010,0
20241007,201400,16067935,2010,2010,2010,2010,0
20241007,201300,16067935,2010,2010,2010,2010,0
20241007,201200,16067935,2010,2010,2010,2010,0
20241007,201100,16067935,2010,2010,2010,2010,0
20241007,201000,16067935,2010,2010,2010,2010,790
20241007,200900,16067935,2010,2010,2010,2010,0
20241007,200800,16067935,2010,2010,2010,2010,0
20241007,200700,16067935,2010,2010,2010,2010,0
20241007,200600,16067935,2010,2010,2010,2010,0
20241007,200500,16067935,2010,2010,2010,2010,0
20241007,200400,16067935,2010,2010,2010,2010,0
20241007,200300,16067935,2010,2010,2010,2010,0
20241007,200200,16067935,2010,2010,2010,2010,0
20241007,200100,16067935,2010,2010,2010,2010,0
20241007,200000,16067935,2010,2010,2010,2010,0
20241007,195900,16067935,2010,2010,2010,2010,0
20241007,195800,16067935,2010,2010,2010,2010,0
20241007,195700,16067935,2010,2010,2010,2010,0
20241007,195600,16067935,2010,2010,2010,2010,0
20241007,195500,16067935,2010,2010,2010,2010,0
20241007,195400,16067935,2010,2010,2010,2010,0
20241007,195300,16067935,2010,2010,2010,2010,0
20241007,195200,16067935,2010,2010,2010,2010,0
20241007,195100,16067935,2010,2010,2010,2010,0
20241007,195000,16067935,2010,2010,2010,2010,0
20241007,194900,16067935,2010,2010,2010,2010,0
20241007,194800,16067935,2010,2010,2010,2010,0
20241007,194700,16067935,2010,2010,2010,2010,0
20241007,194600,16067935,2010,2010,2010,2010,0
20241007,194500,16067935,2010,2010,2010,2010,0
20241007,194400,16067935,2010,2010,2010,2010,0
20241007,194300,16067935,2010,2010,2010,2010,0
20241007,194200,16067935,2010,2010,2010,2010,0
20241007,194100,16067935,2010,2010,2010,2010,0
20241007,194000,16067935,2010,2010,2010,2010,790
20241007,193900,16067935,2010,2010,2010,2010,0
20241007,193800,16067935,2010,2010,2010,2010,0
20241007,193700,16067935,2010,2010,2010,2010,0
20241007,193600,16067935,2010,2010,2010,2010,0
20241007,193500,16067935,2010,2010,2010,2010,0
20241007,193400,16067935,2010,2010,2010,2010,0
20241007,193300,16067935,2010,2010,2010,2010,0
20241007,193200,16067935,2010,2010,2010,2010,0
20241007,193100,16067935,2010,2010,2010,2010,0
20241007,193000,16067935,2010,2010,2010,2010,0
20241007,192900,16067935,2010,2010,2010,2010,0
20241007,192800,16067935,2010,2010,2010,2010,0
20241007,192700,16067935,2010,2010,2010,2010,0
20241007,192600,16067935,2010,2010,2010,2010,0
20241007,192500,16067935,2010,2010,2010,2010,0
20241007,192400,16067935,2010,2010,2010,2010,0
20241007,192300,16067935,2010,2010,2010,2010,0
20241007,192200,16067935,2010,2010,2010,2010,0
20241007,192100,16067935,2010,2010,2010,2010,0
20241007,192000,16067935,2010,2010,2010,2010,0
20241007,191900,16067935,2010,2010,2010,2010,0
20241007,191800,16067935,2010,2010,2010,2010,0
20241007,191700,16067935,2010,2010,2010,2010,0
20241007,191600,16067935,2010,2010,2010,2010,0
20241007,191500,16067935,2010,2010,2010,2010,0
20241007,191400,16067935,2010,2010,2010,2010,0
20241007,191300,16067935,2010,2010,2010,2010,0
20241007,191200,16067935,2010,2010,2010,2010,0
20241007,191100,16067935,2010,2010,2010,2010,0
20241007,191000,16067935,2010,2010,2010,2010,790
20241007,190900,16067935,2010,2010,2010,2010,0
20241007,190800,16067935,2010,2010,2010,2010,0
20241007,190700,16067935,2010,2010,2010,2010,0
20241007,190600,16067935,2010,2010,2010,2010,0
20241007,190500,16067935,2010,2010,2010,2010,0
20241007,190400,16067935,2010,2010,2010,2010,0
20241007,190300,16067935,2010,2010,2010,2010,0
20241007,190200,16067935,2010,2010,2010,2010,0
20241007,190100,16067935,2010,2010,2010,2010,0
20241007,190000,16067935,2010,2010,2010,2010,0
20241007,185900,16067935,2010,2010,2010,2010,0
20241007,185800,16067935,2010,2010,2010,2010,0
20241007,185700,16067935,2010,2010,2010,2010,0
20241007,185600,16067935,2010,2010,2010,2010,0
20241007,185500,16067935,2010,2010,2010,2010,0
20241007,185400,16067935,2010,2010,2010,2010,0
20241007,185300,16067935,2010,2010,2010,2010,0
20241007,185200,16067935,2010,2010,2010,2010,0
20241007,185100,16067935,2010,2010,2010,2010,0
20241007,185000,16067935,2010,2010,2010,2010,0
20241007,184900,16067935,2010,2010,2010,2010,0
20241007,184800,16067935,2010,2010,2010,2010,0
20241007,184700,16067935,2010,2010,2010,2010,0
20241007,184600,16067935,2010,2010,2010,2010,0
20241007,184500,16067935,2010,2010,2010,2010,0
20241007,184400,16067935,2010,2010,2010,2010,0
20241007,184300,16067935,2010,2010,2010,2010,0
20241007,184200,16067935,2010,2010,2010,2010,0
20241007,184100,16067935,2010,2010,2010,2010,0
20241007,184000,16067935,2010,2010,2010,2010,790
20241007,183900,16067935,2010,2010,2010,2010,0
20241007,183800,16067935,2010,2010,2010,2010,0
20241007,183700,16067935,2010,2010,2010,2010,0
20241007,183600,16067935,2010,2010,2010,2010,0
20241007,183500,16067935,2010,2010,2010,2010,0
20241007,183400,16067935,2010,2010,2010,2010,0
20241007,183300,16067935,2010,2010,2010,2010,0
20241007,183200,16067935,2010,2010,2010,2010,0
20241007,183100,16067935,2010,2010,2010,2010,0
20241007,183000,16067935,2010,2010,2010,2010,0
20241007,182900,16067935,2010,2010,2010,2010,0
20241007,182800,16067935,2010,2010,2010,2010,0
20241007,182700,16067935,2010,2010,2010,2010,0
20241007,182600,16067935,2010,2010,2010,2010,0
20241007,182500,16067935,2010,2010,2010,2010,0
20241007,182400,16067935,2010,2010,2010,2010,0
20241007,182300,16067935,2010,2010,2010,2010,0
20241007,182200,16067935,2010,2010,2010,2010,0
20241007,182100,16067935,2010,2010,2010,2010,0
20241007,182000,16067935,2010,2010,2010,2010,0
20241007,181900,16067935,2010,2010,2010,2010,0
20241007,181800,16067935,2010,2010,2010,2010,0
20241007,181700,16067935,2010,2010,2010,2010,0
20241007,181600,16067935,2010,2010,2010,2010,0
20241007,181500,16067935,2010,2010,2010,2010,0
20241007,181400,16067935,2010,2010,2010,2010,0
20241007,181300,16067935,2010,2010,2010,2010,0
20241007,181200,16067935,2010,2010,2010,2010,0
20241007,181100,16067935,2010,2010,2010,2010,0
20241007,181000,16067935,2010,2010,2010,2010,790
20241007,180900,16067935,2010,2010,2010,2010,0
20241007,180800,16067935,2010,2010,2010,2010,0
20241007,180700,16067935,2010,2010,2010,2010,0
20241007,180600,16067935,2010,2010,2010,2010,0
20241007,180500,16067935,2010,2010,2010,2010,0
20241007,180400,16067935,2010,2010,2010,2010,0
20241007,180300,16067935,2010,2010,2010,2010,0
20241007,180200,16067935,2010,2010,2010,2010,0
20241007,180100,16067935,2010,2010,2010,2010,0
20241007,180000,16067935,2010,2010,2010,2010,0
20241007,175900,16067935,2010,2010,2010,2010,0
20241007,175800,16067935,2010,2010,2010,2010,0
20241007,175700,16067935,2010,2010,2010,2010,0
20241007,175600,16067935,2010,2010,2010,2010,0
20241007,175500,16067935,2010,2010,2010,2010,0
20241007,175400,16067935,2010,2010,2010,2010,0
20241007,175300,16067935,2010,2010,2010,2010,0
20241007,175200,16067935,2010,2010,2010,2010,0
20241007,175100,16067935,2010,2010,2010,2010,0
20241007,175000,16067935,2010,2010,2010,2010,0
20241007,174900,16067935,2010,2010,2010,2010,0
20241007,174800,16067935,2010,2010,2010,2010,0
20241007,174700,16067935,2010,2010,2010,2010,0
20241007,174600,16067935,2010,2010,2010,2010,0
20241007,174500,16067935,2010,2010,2010,2010,0
20241007,174400,16067935,2010,2010,2010,2010,0
20241007,174300,16067935,2010,2010,2010,2010,0
20241007,174200,16067935,2010,2010,2010,2010,0
20241007,174100,16067935,2010,2010,2010,2010,0
20241007,174000,16067935,2010,2010,2010,2010,790
20241007,173900,16067935,2010,2010,2010,2010,0
20241007,173800,16067935,2010,2010,2010,2010,0
20241007,173700,16067935,2010,2010,2010,2010,0
20241007,173600,16067935,2010,2010,2010,2010,0
20241007,173500,16067935,2010,2010,2010,2010,0
20241007,173400,16067935,2010,2010,2010,2010,0
20241007,173300,16067935,2010,2010,2010,2010,0
20241007,173200,16067935,2010,2010,2010,2010,0
20241007,173100,16067935,2010,2010,2010,2010,0
20241007,173000,16067935,2010,2010,2010,2010,0
20241007,172900,16067935,2010,2010,2010,2010,0
20241007,172800,16067935,2010,2010,2010,2010,0
20241007,172700,16067935,2010,2010,2010,2010,0
20241007,172600,16067935,2010,2010,2010,2010,0
20241007,172500,16067935,2010,2010,2010,2010,0
20241007,172400,16067935,2010,2010,2010,2010,0
20241007,172300,16067935,2010,2010,2010,2010,0
20241007,172200,16067935,2010,2010,2010,2010,0
20241007,172100,16067935,2010,2010,2010,2010,0
20241007,172000,16067935,2010,2010,2010,2010,0
20241007,171900,16067935,2010,2010,2010,2010,0
20241007,171800,16067935,2010,2010,2010,2010,0
20241007,171700,16067935,2010,2010,2010,2010,0
20241007,171600,16067935,2010,2010,2010,2010,0
20241007,171500,16067935,2010,2010,2010,2010,0
20241007,171400,16067935,2010,2010,2010,2010,0
20241007,171300,16067935,2010,2010,2010,2010,0
20241007,171200,16067935,2010,2010,2010,2010,0
20241007,171100,16067935,2010,2010,2010,2010,0
20241007,171000,16067935,2010,2010,2010,2010,790
20241007,170900,16067935,2010,2010,2010,2010,0
20241007,170800,16067935,2010,2010,2010,2010,0
20241007,170700,16067935,2010,2010,2010,2010,0
20241007,170600,16067935,2010,2010,2010,2010,0
20241007,170500,16067935,2010,2010,2010,2010,0
20241007,170400,16067935,2010,2010,2010,2010,0
20241007,170300,16067935,2010,2010,2010,2010,0
20241007,170200,16067935,2010,2010,2010,2010,0
20241007,170100,16067935,2010,2010,2010,2010,0
20241007,170000,16067935,2010,2010,2010,2010,0
20241007,165900,16067935,2010,2010,2010,2010,0
20241007,165800,16067935,2010,2010,2010,2010,0
20241007,165700,16067935,2010,2010,2010,2010,0
20241007,165600,16067935,2010,2010,2010,2010,0
20241007,165500,16067935,2010,2010,2010,2010,0
20241007,165400,16067935,2010,2010,2010,2010,0
20241007,165300,16067935,2010,2010,2010,2010,0
20241007,165200,16067935,2010,2010,2010,2010,0
20241007,165100,16067935,2010,2010,2010,2010,0
20241007,165000,16067935,2010,2010,2010,2010,0
20241007,164900,16067935,2010,2010,2010,2010,0
20241007,164800,16067935,2010,2010,2010,2010,0
20241007,164700,16067935,2010,2010,2010,2010,0
20241007,164600,16067935,2010,2010,2010,2010,0
20241007,164500,16067935,2010,2010,2010,2010,0
20241007,164400,16067935,2010,2010,2010,2010,0
20241007,164300,16067935,2010,2010,2010,2010,0
20241007,164200,16067935,2010,2010,2010,2010,0
20241007,164100,16067935,2010,2010,2010,2010,0
20241007,164000,16067935,2010,2010,2010,2010,790
20241007,163900,16067935,2010,2010,2010,2010,0
20241007,163800,16067935,2010,2010,2010,2010,0
20241007,163700,16067935,2010,2010,2010,2010,0
20241007,163600,16067935,2010,2010,2010,2010,0
20241007,163500,16067935,2010,2010,2010,2010,0
20241007,163400,16067935,2010,2010,2010,2010,0
20241007,163300,16067935,2010,2010,2010,2010,0
20241007,163200,16067935,2010,2010,2010,2010,0
20241007,163100,16067935,2010,2010,2010,2010,0
20241007,163000,16067935,2010,2010,2010,2010,0
20241007,162900,16067935,2010,2010,2010,2010,0
20241007,162800,16067935,2010,2010,2010,2010,0
20241007,162700,16067935,2010,2010,2010,2010,0
20241007,162600,16067935,2010,2010,2010,2010,0
20241007,162500,16067935,2010,2010,2010,2010,0
20241007,162400,16067935,2010,2010,2010,2010,0
20241007,162300,16067935,2010,2010,2010,2010,0
20241007,162200,16067935,2010,2010,2010,2010,0
20241007,162100,16067935,2010,2010,2010,2010,0
20241007,162000,16067935,2010,2010,2010,2010,0
20241007,161900,16067935,2010,2010,2010,2010,0
20241007,161800,16067935,2010,2010,2010,2010,0
20241007,161700,16067935,2010,2010,2010,2010,0
20241007,161600,16067935,2010,2010,2010,2010,0
20241007,161500,16067935,2010,2010,2010,2010,0
20241007,161400,16067935,2010,2010,2010,2010,0
20241007,161300,16067935,2010,2010,2010,2010,0
20241007,161200,16067935,2010,2010,2010,2010,0
20241007,161100,16067935,2010,2010,2010,2010,0
20241007,161000,16067935,2010,2010,2010,2010,790
20241007,160900,16067935,2010,2010,2010,2010,0
20241007,160800,16067935,2010,2010,2010,2010,0
20241007,160700,16067935,2010,2010,2010,2010,0
20241007,160600,16067935,2010,2010,2010,2010,0
20241007,160500,16067935,2010,2010,2010,2010,0
20241007,160400,16067935,2010,2010,2010,2010,0
20241007,160300,16067935,2010,2010,2010,2010,0
20241007,160200,16067935,2010,2010,2010,2010,0
20241007,160100,16067935,2010,2010,2010,2010,0
20241007,160000,16067935,2010,2010,2010,2010,0
20241007,155900,16067935,2010,2010,2010,2010,0
20241007,155800,16067935,2010,2010,2010,2010,0
20241007,155700,16067935,2010,2010,2010,2010,0
20241007,155600,16067935,2010,2010,2010,2010,0
20241007,155500,16067935,2010,2010,2010,2010,0
20241007,155400,16067935,2010,2010,2010,2010,0
20241007,155300,16067935,2010,2010,2010,2010,0
20241007,155200,16067935,2010,2010,2010,2010,0
20241007,155100,16067935,2010,2010,2010,2010,0
20241007,155000,16067935,2010,2010,2010,2010,0
20241007,154900,16067935,2010,2010,2010,2010,0
20241007,154800,16067935,2010,2010,2010,2010,0
20241007,154700,16067935,2010,2010,2010,2010,0
20241007,154600,16067935,2010,2010,2010,2010,0
20241007,154500,16067935,2010,2010,2010,2010,0
20241007,154400,16067935,2010,2010,2010,2010,0
20241007,154300,16067935,2010,2010,2010,2010,0
20241007,154200,16067935,2010,2010,2010,2010,0
20241007,154100,16067935,2010,2010,2010,2010,0
20241007,154000,16067935,2010,2010,2010,2010,790
20241007,153900,16067935,2010,2010,2010,2010,0
20241007,153800,16067935,2010,2010,2010,2010,0
20241007,153700,16067935,2010,2010,2010,2010,0
20241007,153600,16067935,2010,2010,2010,2010,0
20241007,153500,16067935,2010,2010,2010,2010,0
20241007,153400,16067935,2010,2010,2010,2010,0
20241007,153300,16067935,2010,2010,2010,2010,0
20241007,153200,16067935,2010,2010,2010,2010,0
20241007,153100,16067935,2010,2010,2010,2010,0
20241007,153000,16067935,2010,2010,2010,2010,790
20241007,152900,14480035,2020,2020,2020,2020,0
20241007,152800,14480035,2020,2020,2020,2020,0
20241007,152700,14480035,2020,2020,2020,2020,0
20241007,152600,14480035,2020,2020,2020,2020,0
20241007,152500,14480035,2020,2020,2020,2020,0
20241007,152400,14480035,2020,2020,2020,2020,0
20241007,152300,14480035,2020,2020,2020,2020,0
20241007,152200,14480035,2020,2020,2020,2020,0
20241007,152100,14480035,2020,2020,2020,2020,0
20241007,152000,14480035,2020,2020,2020,2020,0
20241007,151900,14480035,2020,2020,2020,2020,1
20241007,151800,14478015,2015,2020,2020,2015,6
20241007,151700,14465900,2020,2020,2020,2020,322
20241007,151600,13815460,2030,2030,2030,2030,0
20241007,151500,13815460,2030,2030,2030,2030,1
20241007,151400,13813430,2025,2025,2025,2025,5
20241007,151300,13803305,2030,2030,2030,2030,0
20241007,151200,13803305,2030,2030,2030,2030,0
20241007,151100,13803305,2030,2030,2030,2030,3
20241007,151000,13797215,2040,2040,2040,2040,0
20241007,150900,13797215,2040,2040,2040,2040,0
20241007,150800,13797215,2040,2040,2040,2040,0
20241007,150700,13797215,2040,2040,2040,2040,0
20241007,150600,13797215,2040,2030,2040,2020,555
20241007,150500,12670835,2040,2040,2040,2040,0
20241007,150400,12670835,2040,2040,2040,2040,0
20241007,150300,12670835,2040,2040,2040,2040,0
20241007,150200,12670835,2040,2040,2040,2040,0
20241007,150100,12670835,2040,2040,2040,2040,0
20241007,150000,12670835,2040,2040,2040,2040,0
20241007,145900,12670835,2040,2040,2040,2040,0
20241007,145800,12670835,2040,2040,2040,2040,0
20241007,145700,12670835,2040,2040,2040,2040,0
20241007,145600,12670835,2040,2040,2040,2040,4
20241007,145500,12662675,2040,2040,2040,2040,0
20241007,145400,12662675,2040,2040,2040,2040,0
20241007,145300,12662675,2040,2040,2040,2040,0
20241007,145200,12662675,2040,2035,2040,2035,25
20241007,145100,12611795,2030,2030,2030,2030,0
20241007,145000,12611795,2030,2030,2030,2030,0
20241007,144900,12611795,2030,2030,2030,2030,0
20241007,144800,12611795,2030,2030,2030,2030,0
20241007,144700,12611795,2030,2030,2030,2030,0
20241007,144600,12611795,2030,2030,2030,2030,0
20241007,144500,12611795,2030,2030,2030,2030,2
20241007,144400,12607735,2030,2030,2030,2030,0
20241007,144300,12607735,2030,2030,2030,2030,0
20241007,144200,12607735,2030,2030,2030,2030,0
20241007,144100,12607735,2030,2030,2030,2030,0
20241007,144000,12607735,2030,2030,2030,2030,0
20241007,143900,12607735,2030,2030,2030,2030,0
20241007,143800,12607735,2030,2030,2030,2030,0
20241007,143700,12607735,2030,2030,2030,2030,84
20241007,143600,12437215,2020,2020,2020,2020,0
20241007,143500,12437215,2020,2020,2020,2020,432
20241007,143400,11564575,2030,2030,2030,2030,0
20241007,143300,11564575,2030,2030,2030,2030,0
20241007,143200,11564575,2030,2030,2030,2030,0
20241007,143100,11564575,2030,2030,2030,2030,0
20241007,143000,11564575,2030,2030,2030,2030,0
20241007,142900,11564575,2030,2030,2030,2030,0
20241007,142800,11564575,2030,2030,2030,2030,0
20241007,142700,11564575,2030,2030,2030,2030,0
20241007,142600,11564575,2030,2030,2030,2030,0
20241007,142500,11564575,2030,2030,2030,2030,0
20241007,142400,11564575,2030,2030,2030,2030,0
20241007,142300,11564575,2030,2030,2030,2030,0
20241007,142200,11564575,2030,2030,2030,2030,0
20241007,142100,11564575,2030,2030,2030,2030,0
20241007,142000,11564575,2030,2030,2030,2030,0
20241007,141900,11564575,2030,2030,2030,2030,0
20241007,141800,11564575,2030,2030,2030,2030,119
20241007,141700,11323005,2030,2030,2030,2030,0
20241007,141600,11323005,2030,2030,2030,2030,0
20241007,141500,11323005,2030,2030,2030,2030,0
20241007,141400,11323005,2030,2030,2030,2030,0
20241007,141300,11323005,2030,2030,2030,2030,1
20241007,141200,11320975,2030,2030,2030,2030,0
20241007,141100,11320975,2030,2030,2030,2030,0
20241007,141000,11320975,2030,2030,2030,2030,0
20241007,140900,11320975,2030,2030,2030,2030,14
20241007,140800,11292555,2020,2020,2020,2020,137
20241007,140700,11015815,2030,2030,2030,2030,0
20241007,140600,11015815,2030,2030,2030,2030,0
20241007,140500,11015815,2030,2030,2030,2030,0
20241007,140400,11015815,2030,2030,2030,2030,0
20241007,140300,11015815,2030,2030,2030,2030,0
20241007,140200,11015815,2030,2030,2030,2030,0
20241007,140100,11015815,2030,2030,2030,2030,0
20241007,140000,11015815,2030,2030,2030,2030,0
20241007,135900,11015815,2030,2030,2030,2030,0
20241007,135800,11015815,2030,2030,2030,2030,0
20241007,135700,11015815,2030,2030,2030,2030,0
20241007,135600,11015815,2030,2030,2030,2030,0
20241007,135500,11015815,2030,2030,2030,2030,0
20241007,135400,11015815,2030,2030,2030,2030,0
20241007,135300,11015815,2030,2030,2030,2030,0
20241007,135200,11015815,2030,2030,2030,2030,12
20241007,135100,10991455,2030,2030,2030,2030,0
20241007,135000,10991455,2030,2030,2030,2030,0
20241007,134900,10991455,2030,2030,2030,2030,0
20241007,134800,10991455,2030,2030,2030,2030,0
20241007,134700,10991455,2030,2030,2030,2030,0
20241007,134600,10991455,2030,2030,2030,2030,0
20241007,134500,10991455,2030,2030,2030,2030,0
20241007,134400,10991455,2030,2030,2030,2030,0
20241007,134300,10991455,2030,2030,2030,2030,0
20241007,134200,10991455,2030,2030,2030,2030,0
20241007,134100,10991455,2030,2030,2030,2030,0
20241007,134000,10991455,2030,2030,2030,2030,0
20241007,133900,10991455,2030,2030,2030,2030,1
20241007,133800,10989425,2030,2030,2030,2030,6
20241007,133700,10977245,2030,2030,2030,2030,20
20241007,133600,10936645,2020,2020,2020,2020,0
20241007,133500,10936645,2020,2020,2020,2020,0
20241007,133400,10936645,2020,2020,2020,2020,0
20241007,133300,10936645,2020,2020,2020,2020,0
20241007,133200,10936645,2020,2020,2020,2020,0
20241007,133100,10936645,2020,2020,2020,2020,0
20241007,133000,10936645,2020,2020,2020,2020,0
20241007,132900,10936645,2020,2020,2020,2020,0
20241007,132800,10936645,2020,2020,2020,2020,0
20241007,132700,10936645,2020,2020,2020,2020,0
20241007,132600,10936645,2020,2020,2020,2020,0
20241007,132500,10936645,2020,2020,2020,2020,0
20241007,132400,10936645,2020,2020,2020,2020,0
20241007,132300,10936645,2020,2020,2020,2020,0
20241007,132200,10936645,2020,2025,2025,2020,500
20241007,132100,9925840,2025,2025,2025,2025,0
20241007,132000,9925840,2025,2025,2025,2025,0
20241007,131900,9925840,2025,2025,2025,2025,0
20241007,131800,9925840,2025,2025,2025,2025,0
20241007,131700,9925840,2025,2025,2025,2025,0
20241007,131600,9925840,2025,2025,2025,2025,0
20241007,131500,9925840,2025,2025,2025,2025,0
20241007,131400,9925840,2025,2025,2025,2025,18
20241007,131300,9889390,2025,2025,2025,2025,0
20241007,131200,9889390,2025,2025,2025,2025,0
20241007,131100,9889390,2025,2025,2025,2025,0
20241007,131000,9889390,2025,2025,2025,2025,0
20241007,130900,9889390,2025,2025,2025,2025,0
20241007,130800,9889390,2025,2025,2025,2025,0
20241007,130700,9889390,2025,2025,2025,2025,0
20241007,130600,9889390,2025,2025,2025,2025,0
20241007,130500,9889390,2025,2025,2025,2025,0
20241007,130400,9889390,2025,2025,2025,2025,0
20241007,130300,9889390,2025,2025,2025,2025,0
20241007,130200,9889390,2025,2025,2025,2025,1
20241007,130100,9887365,2025,2025,2025,2025,0
20241007,130000,9887365,2025,2025,2025,2025,0
20241007,125900,9887365,2025,2025,2025,2025,0
20241007,125800,9887365,2025,2025,2025,2025,9
20241007,125700,9869140,2020,2020,2020,2020,0
20241007,125600,9869140,2020,2020,2020,2020,0
20241007,125500,9869140,2020,2020,2020,2020,0
20241007,125400,9869140,2020,2020,2020,2020,0
20241007,125300,9869140,2020,2020,2020,2020,0
20241007,125200,9869140,2020,2020,2020,2020,0
20241007,125100,9869140,2020,2020,2020,2020,0
20241007,125000,9869140,2020,2020,2020,2020,43
20241007,124900,9782280,2030,2030,2030,2030,0
20241007,124800,9782280,2030,2030,2030,2030,1
20241007,124700,9780250,2030,2030,2030,2030,0
20241007,124600,9780250,2030,2030,2030,2030,0
20241007,124500,9780250,2030,2030,2030,2030,0
20241007,124400,9780250,2030,2030,2030,2030,0
20241007,124300,9780250,2030,2030,2030,2030,0
20241007,124200,9780250,2030,2030,2030,2030,0
20241007,124100,9780250,2030,2030,2030,2030,0
20241007,124000,9780250,2030,2030,2030,2030,0
20241007,123900,9780250,2030,2030,2030,2030,0
20241007,123800,9780250,2030,2030,2030,2030,0
20241007,123700,9780250,2030,2030,2030,2030,0
20241007,123600,9780250,2030,2030,2030,2030,0
20241007,123500,9780250,2030,2030,2030,2030,0
20241007,123400,9780250,2030,2030,2030,2030,0
20241007,123300,9780250,2030,2030,2030,2030,0
20241007,123200,9780250,2030,2030,2030,2030,0
20241007,123100,9780250,2030,2030,2030,2030,4
20241007,123000,9772130,2025,2025,2025,2025,1
20241007,122900,9770105,2020,2020,2020,2020,0
20241007,122800,9770105,2020,2020,2020,2020,132
20241007,122700,9503465,2020,2020,2020,2020,15
20241007,122600,9473165,2015,2030,2030,2000,2855
20241007,122500,3724235,2030,2030,2030,2030,0
20241007,122400,3724235,2030,2030,2030,2030,0
20241007,122300,3724235,2030,2030,2030,2030,0
20241007,122200,3724235,2030,2030,2030,2030,0
20241007,122100,3724235,2030,2030,2030,2030,0
20241007,122000,3724235,2030,2030,2030,2030,0
20241007,121900,3724235,2030,2030,2030,2030,0
20241007,121800,3724235,2030,2030,2030,2030,40
20241007,121700,3643035,2035,2035,2035,2035,0
20241007,121600,3643035,2035,2035,2035,2035,0
20241007,121500,3643035,2035,2035,2035,2035,0
20241007,121400,3643035,2035,2035,2035,2035,0
20241007,121300,3643035,2035,2035,2035,2035,0
20241007,121200,3643035,2035,2035,2040,2035,19
20241007,121100,3604320,2035,2035,2035,2035,2
20241007,121000,3600250,2035,2035,2035,2035,3
20241007,120900,3594145,2040,2040,2040,2040,0
20241007,120800,3594145,2040,2040,2040,2040,0
20241007,120700,3594145,2040,2040,2040,2040,0
20241007,120600,3594145,2040,2040,2040,2040,0
20241007,120500,3594145,2040,2040,2040,2040,2
20241007,120400,3590065,2035,2035,2035,2035,0
20241007,120300,3590065,2035,2035,2035,2035,0
20241007,120200,3590065,2035,2035,2035,2035,0
20241007,120100,3590065,2035,2035,2035,2035,0
20241007,120000,3590065,2035,2035,2035,2035,0
20241007,115900,3590065,2035,2035,2035,2035,0
20241007,115800,3590065,2035,2035,2035,2035,0
20241007,115700,3590065,2035,2035,2035,2035,0
20241007,115600,3590065,2035,2035,2035,2035,0
20241007,115500,3590065,2035,2035,2035,2035,5
20241007,115400,3579890,2030,2030,2030,2030,0
20241007,115300,3579890,2030,2030,2030,2030,0
20241007,115200,3579890,2030,2030,2030,2030,0
20241007,115100,3579890,2030,2030,2030,2030,0
20241007,115000,3579890,2030,2030,2030,2030,0
20241007,114900,3579890,2030,2030,2030,2030,0
20241007,114800,3579890,2030,2030,2030,2030,0
20241007,114700,3579890,2030,2030,2030,2030,0
20241007,114600,3579890,2030,2030,2030,2030,0
20241007,114500,3579890,2030,2030,2030,2030,0
20241007,114400,3579890,2030,2030,2030,2030,106
20241007,114300,3364710,2030,2030,2030,2030,0
20241007,114200,3364710,2030,2030,2030,2030,0
20241007,114100,3364710,2030,2030,2030,2030,0
20241007,114000,3364710,2030,2030,2030,2030,0
20241007,113900,3364710,2030,2030,2030,2030,0
20241007,113800,3364710,2030,2030,2030,2030,0
20241007,113700,3364710,2030,2030,2030,2030,0
20241007,113600,3364710,2030,2030,2030,2030,0
20241007,113500,3364710,2030,2030,2030,2030,16
20241007,113400,3332230,2030,2030,2030,2030,0
20241007,113300,3332230,2030,2030,2030,2030,60
20241007,113200,3210430,2030,2030,2030,2030,60
20241007,113100,3088630,2035,2035,2035,2035,30
20241007,113000,3027580,2030,2030,2030,2030,0
20241007,112900,3027580,2030,2030,2030,2030,0
20241007,112800,3027580,2030,2030,2030,2030,0
20241007,112700,3027580,2030,2030,2030,2030,0
20241007,112600,3027580,2030,2030,2030,2030,0
20241007,112500,3027580,2030,2030,2030,2030,0
20241007,112400,3027580,2030,2030,2030,2030,0
20241007,112300,3027580,2030,2030,2030,2030,0
20241007,112200,3027580,2030,2030,2030,2030,2
20241007,112100,3023520,2035,2035,2035,2035,0
20241007,112000,3023520,2035,2035,2035,2035,0
20241007,111900,3023520,2035,2035,2035,2035,10
20241007,111800,3003170,2030,2030,2030,2030,0
20241007,111700,3003170,2030,2030,2030,2030,0
20241007,111600,3003170,2030,2030,2030,2030,0
20241007,111500,3003170,2030,2030,2030,2030,0
20241007,111400,3003170,2030,2030,2030,2030,0
20241007,111300,3003170,2030,2030,2030,2030,100
20241007,111200,2800170,2035,2035,2035,2035,197
20241007,111100,2399275,2040,2040,2040,2040,0
20241007,111000,2399275,2040,2040,2040,2040,0
20241007,110900,2399275,2040,2040,2040,2040,0
20241007,110800,2399275,2040,2040,2040,2040,0
20241007,110700,2399275,2040,2040,2040,2040,0
20241007,110600,2399275,2040,2040,2040,2040,0
20241007,110500,2399275,2040,2040,2040,2040,0
20241007,110400,2399275,2040,2040,2040,2040,0
20241007,110300,2399275,2040,2040,2040,2040,0
20241007,110200,2399275,2040,2040,2040,2040,0
20241007,110100,2399275,2040,2040,2040,2040,0
20241007,110000,2399275,2040,2040,2040,2040,0
20241007,105900,2399275,2040,2040,2040,2040,0
20241007,105800,2399275,2040,2040,2040,2040,0
20241007,105700,2399275,2040,2040,2040,2040,0
20241007,105600,2399275,2040,2040,2040,2040,0
20241007,105500,2399275,2040,2040,2040,2040,0
20241007,105400,2399275,2040,2040,2040,2040,0
20241007,105300,2399275,2040,2040,2040,2040,290
20241007,105200,1807675,2040,2040,2040,2040,0
20241007,105100,1807675,2040,2040,2040,2040,1
20241007,105000,1805635,2040,2040,2040,2040,99
20241007,104900,1603675,2035,2035,2035,2035,0
20241007,104800,1603675,2035,2035,2035,2035,0
20241007,104700,1603675,2035,2035,2035,2035,0
20241007,104600,1603675,2035,2035,2035,2035,0
20241007,104500,1603675,2035,2035,2035,2035,0
20241007,104400,1603675,2035,2035,2035,2035,0
20241007,104300,1603675,2035,2035,2035,2035,0
20241007,104200,1603675,2035,2035,2035,2035,0
20241007,104100,1603675,2035,2035,2035,2035,20
20241007,104000,1562975,2035,2035,2035,2035,0
20241007,103900,1562975,2035,2035,2035,2035,0
20241007,103800,1562975,2035,2035,2035,2035,0
20241007,103700,1562975,2035,2035,2035,2035,0
20241007,103600,1562975,2035,2035,2035,2035,0
20241007,103500,1562975,2035,2035,2035,2035,0
20241007,103400,1562975,2035,2035,2035,2035,0
20241007,103300,1562975,2035,2035,2035,2035,0
20241007,103200,1562975,2035,2035,2035,2035,0
20241007,103100,1562975,2035,2035,2035,2035,0
20241007,103000,1562975,2035,2035,2035,2035,0
20241007,102900,1562975,2035,2035,2035,2035,0
20241007,102800,1562975,2035,2035,2035,2035,0
20241007,102700,1562975,2035,2035,2035,2035,0
20241007,102600,1562975,2035,2035,2035,2035,0
20241007,102500,1562975,2035,2035,2035,2035,0
20241007,102400,1562975,2035,2035,2035,2035,0
20241007,102300,1562975,2035,2035,2035,2035,0
20241007,102200,1562975,2035,2035,2035,2035,0
20241007,102100,1562975,2035,2035,2035,2035,0
20241007,102000,1562975,2035,2035,2035,2035,0
20241007,101900,1562975,2035,2035,2035,2035,0
20241007,101800,1562975,2035,2035,2035,2035,0
20241007,101700,1562975,2035,2035,2035,2035,0
20241007,101600,1562975,2035,2035,2035,2035,0
20241007,101500,1562975,2035,2035,2035,2035,0
20241007,101400,1562975,2035,2035,2035,2035,0
20241007,101300,1562975,2035,2035,2035,2035,0
20241007,101200,1562975,2035,2035,2035,2035,0
20241007,101100,1562975,2035,2035,2035,2035,0
20241007,101000,1562975,2035,2035,2035,2035,0
20241007,100900,1562975,2035,2035,2035,2035,0
20241007,100800,1562975,2035,2035,2035,2035,100
20241007,100700,1359475,2040,2040,2040,2040,2
20241007,100600,1355395,2050,2050,2050,2050,0
20241007,100500,1355395,2050,2050,2050,2050,0
20241007,100400,1355395,2050,2040,2050,2040,17
20241007,100300,1320565,2040,2040,2040,2040,5
20241007,100200,1310365,2030,2030,2030,2030,0
20241007,100100,1310365,2030,2030,2030,2030,0
20241007,100000,1310365,2030,2030,2030,2030,0
20241007,095900,1310365,2030,2030,2030,2030,0
20241007,095800,1310365,2030,2030,2030,2030,0
20241007,095700,1310365,2030,2030,2030,2030,0
20241007,095600,1310365,2030,2030,2030,2030,0
20241007,095500,1310365,2030,2035,2035,2030,100
20241007,095400,1107350,2045,2045,2045,2045,0
20241007,095300,1107350,2045,2045,2045,2045,0
20241007,095200,1107350,2045,2045,2045,2045,0
20241007,095100,1107350,2045,2045,2045,2045,0
20241007,095000,1107350,2045,2045,2045,2045,0
20241007,094900,1107350,2045,2045,2045,2045,3
20241007,094800,1101215,2035,2035,2035,2035,0
20241007,094700,1101215,2035,2040,2040,2035,100
20241007,094600,897705,2040,2040,2040,2040,0
20241007,094500,897705,2040,2045,2045,2040,110
20241007,094400,673255,2050,2050,2050,2050,0
20241007,094300,673255,2050,2050,2050,2050,50
20241007,094200,570755,2050,2050,2050,2050,0
20241007,094100,570755,2050,2050,2050,2050,1
20241007,094000,568705,2050,2050,2050,2050,1
20241007,093900,566655,2055,2055,2055,2055,1
20241007,093800,564600,2055,2055,2055,2055,1
20241007,093700,562545,2045,2045,2045,2045,0
20241007,093600,562545,2045,2045,2045,2045,0
20241007,093500,562545,2045,2045,2045,2045,0
20241007,093400,562545,2045,2045,2045,2045,0
20241007,093300,562545,2045,2045,2045,2045,0
20241007,093200,562545,2045,2045,2045,2045,0
20241007,093100,562545,2045,2045,2045,2045,0
20241007,093000,562545,2045,2045,2045,2045,0
20241007,092900,562545,2045,2045,2045,2045,0
20241007,092800,562545,2045,2045,2045,2045,0
20241007,092700,562545,2045,2045,2045,2045,0
20241007,092600,562545,2045,2045,2045,2045,0
20241007,092500,562545,2045,2045,2045,2045,0
20241007,092400,562545,2045,2045,2045,2045,0
20241007,092300,562545,2045,2045,2045,2045,0
20241007,092200,562545,2045,2045,2045,2045,0
20241007,092100,562545,2045,2045,2045,2045,0
20241007,092000,562545,2045,2045,2045,2045,0
20241007,091900,562545,2045,2045,2045,2045,0
20241007,091800,562545,2045,2045,2045,2045,0
20241007,091700,562545,2045,2045,2045,2045,0
20241007,091600,562545,2045,2045,2045,2045,0
20241007,091500,562545,2045,2045,2045,2045,0
20241007,091400,562545,2045,2045,2045,2045,0
20241007,091300,562545,2045,2045,2045,2045,0
20241007,091200,562545,2045,2045,2045,2045,0
20241007,091100,562545,2045,2045,2045,2045,0
20241007,091000,562545,2045,2045,2045,2045,0
20241007,090900,562545,2045,2045,2045,2045,0
20241007,090800,562545,2045,2045,2045,2045,35
20241007,090700,490970,2045,2045,2045,2045,1
20241007,090600,488925,2045,2045,2045,2045,0
20241007,090500,488925,2045,2045,2045,2045,0
20241007,090400,488925,2045,2045,2045,2045,0
20241007,090300,488925,2045,2045,2045,2045,12
20241007,090200,464385,2060,2060,2060,2060,0
20241007,090100,464385,2060,2060,2060,2060,100
20241007,090000,258385,2050,2085,2085,2050,124