KissMeData/187420/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,204900,86223500,3015,3015,3015,3015,314
20241007,204800,86223500,3015,3015,3015,3015,0
20241007,204700,86223500,3015,3015,3015,3015,0
20241007,204600,86223500,3015,3015,3015,3015,0
20241007,204500,86223500,3015,3015,3015,3015,0
20241007,204400,86223500,3015,3015,3015,3015,0
20241007,204300,86223500,3015,3015,3015,3015,0
20241007,204200,86223500,3015,3015,3015,3015,0
20241007,204100,86223500,3015,3015,3015,3015,0
20241007,204000,86223500,3015,3015,3015,3015,0
20241007,203900,86223500,3015,3015,3015,3015,0
20241007,203800,86223500,3015,3015,3015,3015,0
20241007,203700,86223500,3015,3015,3015,3015,0
20241007,203600,86223500,3015,3015,3015,3015,0
20241007,203500,86223500,3015,3015,3015,3015,0
20241007,203400,86223500,3015,3015,3015,3015,0
20241007,203300,86223500,3015,3015,3015,3015,0
20241007,203200,86223500,3015,3015,3015,3015,0
20241007,203100,86223500,3015,3015,3015,3015,0
20241007,203000,86223500,3015,3015,3015,3015,0
20241007,202900,86223500,3015,3015,3015,3015,0
20241007,202800,86223500,3015,3015,3015,3015,0
20241007,202700,86223500,3015,3015,3015,3015,0
20241007,202600,86223500,3015,3015,3015,3015,0
20241007,202500,86223500,3015,3015,3015,3015,0
20241007,202400,86223500,3015,3015,3015,3015,0
20241007,202300,86223500,3015,3015,3015,3015,0
20241007,202200,86223500,3015,3015,3015,3015,0
20241007,202100,86223500,3015,3015,3015,3015,0
20241007,202000,86223500,3015,3015,3015,3015,0
20241007,201900,86223500,3015,3015,3015,3015,314
20241007,201800,86223500,3015,3015,3015,3015,0
20241007,201700,86223500,3015,3015,3015,3015,0
20241007,201600,86223500,3015,3015,3015,3015,0
20241007,201500,86223500,3015,3015,3015,3015,0
20241007,201400,86223500,3015,3015,3015,3015,0
20241007,201300,86223500,3015,3015,3015,3015,0
20241007,201200,86223500,3015,3015,3015,3015,0
20241007,201100,86223500,3015,3015,3015,3015,0
20241007,201000,86223500,3015,3015,3015,3015,0
20241007,200900,86223500,3015,3015,3015,3015,0
20241007,200800,86223500,3015,3015,3015,3015,0
20241007,200700,86223500,3015,3015,3015,3015,0
20241007,200600,86223500,3015,3015,3015,3015,0
20241007,200500,86223500,3015,3015,3015,3015,0
20241007,200400,86223500,3015,3015,3015,3015,0
20241007,200300,86223500,3015,3015,3015,3015,0
20241007,200200,86223500,3015,3015,3015,3015,0
20241007,200100,86223500,3015,3015,3015,3015,0
20241007,200000,86223500,3015,3015,3015,3015,0
20241007,195900,86223500,3015,3015,3015,3015,0
20241007,195800,86223500,3015,3015,3015,3015,0
20241007,195700,86223500,3015,3015,3015,3015,0
20241007,195600,86223500,3015,3015,3015,3015,0
20241007,195500,86223500,3015,3015,3015,3015,0
20241007,195400,86223500,3015,3015,3015,3015,0
20241007,195300,86223500,3015,3015,3015,3015,0
20241007,195200,86223500,3015,3015,3015,3015,0
20241007,195100,86223500,3015,3015,3015,3015,0
20241007,195000,86223500,3015,3015,3015,3015,0
20241007,194900,86223500,3015,3015,3015,3015,314
20241007,194800,86223500,3015,3015,3015,3015,0
20241007,194700,86223500,3015,3015,3015,3015,0
20241007,194600,86223500,3015,3015,3015,3015,0
20241007,194500,86223500,3015,3015,3015,3015,0
20241007,194400,86223500,3015,3015,3015,3015,0
20241007,194300,86223500,3015,3015,3015,3015,0
20241007,194200,86223500,3015,3015,3015,3015,0
20241007,194100,86223500,3015,3015,3015,3015,0
20241007,194000,86223500,3015,3015,3015,3015,0
20241007,193900,86223500,3015,3015,3015,3015,0
20241007,193800,86223500,3015,3015,3015,3015,0
20241007,193700,86223500,3015,3015,3015,3015,0
20241007,193600,86223500,3015,3015,3015,3015,0
20241007,193500,86223500,3015,3015,3015,3015,0
20241007,193400,86223500,3015,3015,3015,3015,0
20241007,193300,86223500,3015,3015,3015,3015,0
20241007,193200,86223500,3015,3015,3015,3015,0
20241007,193100,86223500,3015,3015,3015,3015,0
20241007,193000,86223500,3015,3015,3015,3015,0
20241007,192900,86223500,3015,3015,3015,3015,0
20241007,192800,86223500,3015,3015,3015,3015,0
20241007,192700,86223500,3015,3015,3015,3015,0
20241007,192600,86223500,3015,3015,3015,3015,0
20241007,192500,86223500,3015,3015,3015,3015,0
20241007,192400,86223500,3015,3015,3015,3015,0
20241007,192300,86223500,3015,3015,3015,3015,0
20241007,192200,86223500,3015,3015,3015,3015,0
20241007,192100,86223500,3015,3015,3015,3015,0
20241007,192000,86223500,3015,3015,3015,3015,0
20241007,191900,86223500,3015,3015,3015,3015,314
20241007,191800,86223500,3015,3015,3015,3015,0
20241007,191700,86223500,3015,3015,3015,3015,0
20241007,191600,86223500,3015,3015,3015,3015,0
20241007,191500,86223500,3015,3015,3015,3015,0
20241007,191400,86223500,3015,3015,3015,3015,0
20241007,191300,86223500,3015,3015,3015,3015,0
20241007,191200,86223500,3015,3015,3015,3015,0
20241007,191100,86223500,3015,3015,3015,3015,0
20241007,191000,86223500,3015,3015,3015,3015,0
20241007,190900,86223500,3015,3015,3015,3015,0
20241007,190800,86223500,3015,3015,3015,3015,0
20241007,190700,86223500,3015,3015,3015,3015,0
20241007,190600,86223500,3015,3015,3015,3015,0
20241007,190500,86223500,3015,3015,3015,3015,0
20241007,190400,86223500,3015,3015,3015,3015,0
20241007,190300,86223500,3015,3015,3015,3015,0
20241007,190200,86223500,3015,3015,3015,3015,0
20241007,190100,86223500,3015,3015,3015,3015,0
20241007,190000,86223500,3015,3015,3015,3015,0
20241007,185900,86223500,3015,3015,3015,3015,0
20241007,185800,86223500,3015,3015,3015,3015,0
20241007,185700,86223500,3015,3015,3015,3015,0
20241007,185600,86223500,3015,3015,3015,3015,0
20241007,185500,86223500,3015,3015,3015,3015,0
20241007,185400,86223500,3015,3015,3015,3015,0
20241007,185300,86223500,3015,3015,3015,3015,0
20241007,185200,86223500,3015,3015,3015,3015,0
20241007,185100,86223500,3015,3015,3015,3015,0
20241007,185000,86223500,3015,3015,3015,3015,0
20241007,184900,86223500,3015,3015,3015,3015,314
20241007,184800,86223500,3015,3015,3015,3015,0
20241007,184700,86223500,3015,3015,3015,3015,0
20241007,184600,86223500,3015,3015,3015,3015,0
20241007,184500,86223500,3015,3015,3015,3015,0
20241007,184400,86223500,3015,3015,3015,3015,0
20241007,184300,86223500,3015,3015,3015,3015,0
20241007,184200,86223500,3015,3015,3015,3015,0
20241007,184100,86223500,3015,3015,3015,3015,0
20241007,184000,86223500,3015,3015,3015,3015,0
20241007,183900,86223500,3015,3015,3015,3015,0
20241007,183800,86223500,3015,3015,3015,3015,0
20241007,183700,86223500,3015,3015,3015,3015,0
20241007,183600,86223500,3015,3015,3015,3015,0
20241007,183500,86223500,3015,3015,3015,3015,0
20241007,183400,86223500,3015,3015,3015,3015,0
20241007,183300,86223500,3015,3015,3015,3015,0
20241007,183200,86223500,3015,3015,3015,3015,0
20241007,183100,86223500,3015,3015,3015,3015,0
20241007,183000,86223500,3015,3015,3015,3015,0
20241007,182900,86223500,3015,3015,3015,3015,0
20241007,182800,86223500,3015,3015,3015,3015,0
20241007,182700,86223500,3015,3015,3015,3015,0
20241007,182600,86223500,3015,3015,3015,3015,0
20241007,182500,86223500,3015,3015,3015,3015,0
20241007,182400,86223500,3015,3015,3015,3015,0
20241007,182300,86223500,3015,3015,3015,3015,0
20241007,182200,86223500,3015,3015,3015,3015,0
20241007,182100,86223500,3015,3015,3015,3015,0
20241007,182000,86223500,3015,3015,3015,3015,0
20241007,181900,86223500,3015,3015,3015,3015,314
20241007,181800,86223500,3015,3015,3015,3015,0
20241007,181700,86223500,3015,3015,3015,3015,0
20241007,181600,86223500,3015,3015,3015,3015,0
20241007,181500,86223500,3015,3015,3015,3015,0
20241007,181400,86223500,3015,3015,3015,3015,0
20241007,181300,86223500,3015,3015,3015,3015,0
20241007,181200,86223500,3015,3015,3015,3015,0
20241007,181100,86223500,3015,3015,3015,3015,0
20241007,181000,86223500,3015,3015,3015,3015,0
20241007,180900,86223500,3015,3015,3015,3015,0
20241007,180800,86223500,3015,3015,3015,3015,0
20241007,180700,86223500,3015,3015,3015,3015,0
20241007,180600,86223500,3015,3015,3015,3015,0
20241007,180500,86223500,3015,3015,3015,3015,0
20241007,180400,86223500,3015,3015,3015,3015,0
20241007,180300,86223500,3015,3015,3015,3015,0
20241007,180200,86223500,3015,3015,3015,3015,0
20241007,180100,86223500,3015,3015,3015,3015,0
20241007,180000,86223500,3015,3015,3015,3015,0
20241007,175900,86223500,3015,3015,3015,3015,0
20241007,175800,86223500,3015,3015,3015,3015,0
20241007,175700,86223500,3015,3015,3015,3015,0
20241007,175600,86223500,3015,3015,3015,3015,0
20241007,175500,86223500,3015,3015,3015,3015,0
20241007,175400,86223500,3015,3015,3015,3015,0
20241007,175300,86223500,3015,3015,3015,3015,0
20241007,175200,86223500,3015,3015,3015,3015,0
20241007,175100,86223500,3015,3015,3015,3015,0
20241007,175000,86223500,3015,3015,3015,3015,0
20241007,174900,86223500,3015,3015,3015,3015,314
20241007,174800,86223500,3015,3015,3015,3015,0
20241007,174700,86223500,3015,3015,3015,3015,0
20241007,174600,86223500,3015,3015,3015,3015,0
20241007,174500,86223500,3015,3015,3015,3015,0
20241007,174400,86223500,3015,3015,3015,3015,0
20241007,174300,86223500,3015,3015,3015,3015,0
20241007,174200,86223500,3015,3015,3015,3015,0
20241007,174100,86223500,3015,3015,3015,3015,0
20241007,174000,86223500,3015,3015,3015,3015,0
20241007,173900,86223500,3015,3015,3015,3015,0
20241007,173800,86223500,3015,3015,3015,3015,0
20241007,173700,86223500,3015,3015,3015,3015,0
20241007,173600,86223500,3015,3015,3015,3015,0
20241007,173500,86223500,3015,3015,3015,3015,0
20241007,173400,86223500,3015,3015,3015,3015,0
20241007,173300,86223500,3015,3015,3015,3015,0
20241007,173200,86223500,3015,3015,3015,3015,0
20241007,173100,86223500,3015,3015,3015,3015,0
20241007,173000,86223500,3015,3015,3015,3015,0
20241007,172900,86223500,3015,3015,3015,3015,0
20241007,172800,86223500,3015,3015,3015,3015,0
20241007,172700,86223500,3015,3015,3015,3015,0
20241007,172600,86223500,3015,3015,3015,3015,0
20241007,172500,86223500,3015,3015,3015,3015,0
20241007,172400,86223500,3015,3015,3015,3015,0
20241007,172300,86223500,3015,3015,3015,3015,0
20241007,172200,86223500,3015,3015,3015,3015,0
20241007,172100,86223500,3015,3015,3015,3015,0
20241007,172000,86223500,3015,3015,3015,3015,0
20241007,171900,86223500,3015,3015,3015,3015,314
20241007,171800,86223500,3015,3015,3015,3015,0
20241007,171700,86223500,3015,3015,3015,3015,0
20241007,171600,86223500,3015,3015,3015,3015,0
20241007,171500,86223500,3015,3015,3015,3015,0
20241007,171400,86223500,3015,3015,3015,3015,0
20241007,171300,86223500,3015,3015,3015,3015,0
20241007,171200,86223500,3015,3015,3015,3015,0
20241007,171100,86223500,3015,3015,3015,3015,0
20241007,171000,86223500,3015,3015,3015,3015,0
20241007,170900,86223500,3015,3015,3015,3015,0
20241007,170800,86223500,3015,3015,3015,3015,0
20241007,170700,86223500,3015,3015,3015,3015,0
20241007,170600,86223500,3015,3015,3015,3015,0
20241007,170500,86223500,3015,3015,3015,3015,0
20241007,170400,86223500,3015,3015,3015,3015,0
20241007,170300,86223500,3015,3015,3015,3015,0
20241007,170200,86223500,3015,3015,3015,3015,0
20241007,170100,86223500,3015,3015,3015,3015,0
20241007,170000,86223500,3015,3015,3015,3015,0
20241007,165900,86223500,3015,3015,3015,3015,0
20241007,165800,86223500,3015,3015,3015,3015,0
20241007,165700,86223500,3015,3015,3015,3015,0
20241007,165600,86223500,3015,3015,3015,3015,0
20241007,165500,86223500,3015,3015,3015,3015,0
20241007,165400,86223500,3015,3015,3015,3015,0
20241007,165300,86223500,3015,3015,3015,3015,0
20241007,165200,86223500,3015,3015,3015,3015,0
20241007,165100,86223500,3015,3015,3015,3015,0
20241007,165000,86223500,3015,3015,3015,3015,0
20241007,164900,86223500,3015,3015,3015,3015,314
20241007,164800,86223500,3015,3015,3015,3015,0
20241007,164700,86223500,3015,3015,3015,3015,0
20241007,164600,86223500,3015,3015,3015,3015,0
20241007,164500,86223500,3015,3015,3015,3015,0
20241007,164400,86223500,3015,3015,3015,3015,0
20241007,164300,86223500,3015,3015,3015,3015,0
20241007,164200,86223500,3015,3015,3015,3015,0
20241007,164100,86223500,3015,3015,3015,3015,0
20241007,164000,86223500,3015,3015,3015,3015,0
20241007,163900,86223500,3015,3015,3015,3015,0
20241007,163800,86223500,3015,3015,3015,3015,0
20241007,163700,86223500,3015,3015,3015,3015,0
20241007,163600,86223500,3015,3015,3015,3015,0
20241007,163500,86223500,3015,3015,3015,3015,0
20241007,163400,86223500,3015,3015,3015,3015,0
20241007,163300,86223500,3015,3015,3015,3015,0
20241007,163200,86223500,3015,3015,3015,3015,0
20241007,163100,86223500,3015,3015,3015,3015,0
20241007,163000,86223500,3015,3015,3015,3015,0
20241007,162900,86223500,3015,3015,3015,3015,0
20241007,162800,86223500,3015,3015,3015,3015,0
20241007,162700,86223500,3015,3015,3015,3015,0
20241007,162600,86223500,3015,3015,3015,3015,0
20241007,162500,86223500,3015,3015,3015,3015,0
20241007,162400,86223500,3015,3015,3015,3015,0
20241007,162300,86223500,3015,3015,3015,3015,0
20241007,162200,86223500,3015,3015,3015,3015,0
20241007,162100,86223500,3015,3015,3015,3015,0
20241007,162000,86223500,3015,3015,3015,3015,0
20241007,161900,86223500,3015,3015,3015,3015,314
20241007,161800,86223500,3015,3015,3015,3015,0
20241007,161700,86223500,3015,3015,3015,3015,0
20241007,161600,86223500,3015,3015,3015,3015,0
20241007,161500,86223500,3015,3015,3015,3015,0
20241007,161400,86223500,3015,3015,3015,3015,0
20241007,161300,86223500,3015,3015,3015,3015,0
20241007,161200,86223500,3015,3015,3015,3015,0
20241007,161100,86223500,3015,3015,3015,3015,0
20241007,161000,86223500,3015,3015,3015,3015,0
20241007,160900,86223500,3015,3015,3015,3015,0
20241007,160800,86223500,3015,3015,3015,3015,0
20241007,160700,86223500,3015,3015,3015,3015,0
20241007,160600,86223500,3015,3015,3015,3015,0
20241007,160500,86223500,3015,3015,3015,3015,0
20241007,160400,86223500,3015,3015,3015,3015,0
20241007,160300,86223500,3015,3015,3015,3015,0
20241007,160200,86223500,3015,3015,3015,3015,0
20241007,160100,86223500,3015,3015,3015,3015,0
20241007,160000,86223500,3015,3015,3015,3015,0
20241007,155900,86223500,3015,3015,3015,3015,0
20241007,155800,86223500,3015,3015,3015,3015,0
20241007,155700,86223500,3015,3015,3015,3015,0
20241007,155600,86223500,3015,3015,3015,3015,0
20241007,155500,86223500,3015,3015,3015,3015,0
20241007,155400,86223500,3015,3015,3015,3015,0
20241007,155300,86223500,3015,3015,3015,3015,0
20241007,155200,86223500,3015,3015,3015,3015,0
20241007,155100,86223500,3015,3015,3015,3015,0
20241007,155000,86223500,3015,3015,3015,3015,0
20241007,154900,86223500,3015,3015,3015,3015,314
20241007,154800,86223500,3015,3015,3015,3015,0
20241007,154700,86223500,3015,3015,3015,3015,0
20241007,154600,86223500,3015,3015,3015,3015,0
20241007,154500,86223500,3015,3015,3015,3015,0
20241007,154400,86223500,3015,3015,3015,3015,0
20241007,154300,86223500,3015,3015,3015,3015,0
20241007,154200,86223500,3015,3015,3015,3015,0
20241007,154100,86223500,3015,3015,3015,3015,0
20241007,154000,86223500,3015,3015,3015,3015,0
20241007,153900,86223500,3015,3015,3015,3015,0
20241007,153800,86223500,3015,3015,3015,3015,0
20241007,153700,86223500,3015,3015,3015,3015,0
20241007,153600,86223500,3015,3015,3015,3015,0
20241007,153500,86223500,3015,3015,3015,3015,0
20241007,153400,86223500,3015,3015,3015,3015,0
20241007,153300,86223500,3015,3015,3015,3015,0
20241007,153200,86223500,3015,3015,3015,3015,0
20241007,153100,86223500,3015,3015,3015,3015,0
20241007,153000,86223500,3015,3015,3015,3015,314
20241007,152900,85276790,3020,3020,3020,3020,0
20241007,152800,85276790,3020,3020,3020,3020,0
20241007,152700,85276790,3020,3020,3020,3020,0
20241007,152600,85276790,3020,3020,3020,3020,0
20241007,152500,85276790,3020,3020,3020,3020,0
20241007,152400,85276790,3020,3020,3020,3020,0
20241007,152300,85276790,3020,3020,3020,3020,0
20241007,152200,85276790,3020,3020,3020,3020,0
20241007,152100,85276790,3020,3020,3020,3020,0
20241007,152000,85276790,3020,3020,3020,3020,0
20241007,151900,85276790,3020,3020,3020,3020,1
20241007,151800,85273770,3015,3020,3020,3015,38
20241007,151700,85159195,3015,3015,3015,3015,849
20241007,151600,82599460,3015,3015,3015,3015,4
20241007,151500,82587400,3015,3015,3015,3015,0
20241007,151400,82587400,3015,3015,3015,3015,0
20241007,151300,82587400,3015,3015,3015,3015,1
20241007,151200,82584385,3010,3010,3010,3010,159
20241007,151100,82105795,3015,3015,3015,3015,0
20241007,151000,82105795,3015,3015,3015,3015,0
20241007,150900,82105795,3015,3015,3015,3015,0
20241007,150800,82105795,3015,3015,3015,3015,0
20241007,150700,82105795,3015,3015,3015,3015,1
20241007,150600,82102780,3010,3010,3010,3010,200
20241007,150500,81500780,3010,3010,3010,3010,500
20241007,150400,79995780,3015,3010,3015,3010,301
20241007,150300,79089765,3015,3015,3015,3015,0
20241007,150200,79089765,3015,3015,3015,3015,100
20241007,150100,78788265,3010,3010,3010,3010,0
20241007,150000,78788265,3010,3010,3010,3010,0
20241007,145900,78788265,3010,3010,3010,3010,0
20241007,145800,78788265,3010,3010,3010,3010,0
20241007,145700,78788265,3010,3010,3010,3010,60
20241007,145600,78607665,3015,3015,3015,3015,0
20241007,145500,78607665,3015,3015,3015,3015,0
20241007,145400,78607665,3015,3015,3015,3015,0
20241007,145300,78607665,3015,3015,3015,3015,1
20241007,145200,78604650,3010,3010,3010,3010,0
20241007,145100,78604650,3010,3010,3010,3010,0
20241007,145000,78604650,3010,3010,3010,3010,1529
20241007,144900,74002360,3015,3015,3015,3015,0
20241007,144800,74002360,3015,3015,3015,3015,2
20241007,144700,73996330,3020,3020,3020,3020,0
20241007,144600,73996330,3020,3020,3020,3020,0
20241007,144500,73996330,3020,3015,3020,3015,51
20241007,144400,73842560,3015,3015,3015,3015,50
20241007,144300,73691810,3015,3015,3015,3015,0
20241007,144200,73691810,3015,3015,3015,3015,103
20241007,144100,73381265,3020,3020,3020,3020,0
20241007,144000,73381265,3020,3015,3020,3015,2
20241007,143900,73375230,3020,3020,3020,3020,0
20241007,143800,73375230,3020,3020,3020,3020,0
20241007,143700,73375230,3020,3020,3020,3020,0
20241007,143600,73375230,3020,3020,3020,3020,0
20241007,143500,73375230,3020,3020,3020,3020,0
20241007,143400,73375230,3020,3020,3020,3020,0
20241007,143300,73375230,3020,3020,3020,3020,0
20241007,143200,73375230,3020,3020,3020,3020,1
20241007,143100,73372210,3020,3020,3020,3020,323
20241007,143000,72396750,3020,3020,3020,3020,1
20241007,142900,72393730,3015,3015,3015,3015,700
20241007,142800,70283230,3015,3010,3015,3010,130
20241007,142700,69891925,3010,3010,3010,3010,0
20241007,142600,69891925,3010,3010,3010,3010,0
20241007,142500,69891925,3010,3010,3010,3010,2
20241007,142400,69885905,3010,3010,3010,3010,4
20241007,142300,69873865,3015,3015,3015,3015,0
20241007,142200,69873865,3015,3015,3015,3015,0
20241007,142100,69873865,3015,3015,3015,3015,0
20241007,142000,69873865,3015,3015,3015,3015,0
20241007,141900,69873865,3015,3015,3015,3015,0
20241007,141800,69873865,3015,3015,3015,3015,0
20241007,141700,69873865,3015,3015,3015,3015,0
20241007,141600,69873865,3015,3015,3015,3015,0
20241007,141500,69873865,3015,3015,3015,3015,0
20241007,141400,69873865,3015,3015,3015,3015,0
20241007,141300,69873865,3015,3015,3015,3015,0
20241007,141200,69873865,3015,3010,3015,3010,1752
20241007,141100,64598340,3010,3010,3010,3010,1
20241007,141000,64595330,3005,3005,3005,3005,200
20241007,140900,63994330,3005,3005,3005,3005,74
20241007,140800,63771960,3005,3005,3005,3005,0
20241007,140700,63771960,3005,3005,3005,3005,0
20241007,140600,63771960,3005,3005,3005,3005,0
20241007,140500,63771960,3005,3005,3005,3005,0
20241007,140400,63771960,3005,3005,3005,3005,0
20241007,140300,63771960,3005,3005,3005,3005,1
20241007,140200,63768955,3005,3005,3005,3005,0
20241007,140100,63768955,3005,3005,3005,3005,0
20241007,140000,63768955,3005,3005,3005,3005,0
20241007,135900,63768955,3005,3005,3005,3005,0
20241007,135800,63768955,3005,3005,3005,3005,0
20241007,135700,63768955,3005,3005,3005,3005,0
20241007,135600,63768955,3005,3005,3005,3005,0
20241007,135500,63768955,3005,3005,3005,3005,0
20241007,135400,63768955,3005,3005,3005,3005,0
20241007,135300,63768955,3005,3005,3005,3005,0
20241007,135200,63768955,3005,3005,3005,3005,15
20241007,135100,63723880,3010,3010,3010,3010,0
20241007,135000,63723880,3010,3010,3010,3010,0
20241007,134900,63723880,3010,3010,3010,3010,0
20241007,134800,63723880,3010,3010,3010,3010,0
20241007,134700,63723880,3010,3010,3010,3010,0
20241007,134600,63723880,3010,3010,3010,3010,0
20241007,134500,63723880,3010,3010,3010,3010,0
20241007,134400,63723880,3010,3010,3010,3010,0
20241007,134300,63723880,3010,3010,3010,3010,0
20241007,134200,63723880,3010,3010,3010,3010,0
20241007,134100,63723880,3010,3010,3010,3010,0
20241007,134000,63723880,3010,3005,3010,3005,100
20241007,133900,63423150,3005,3005,3005,3005,0
20241007,133800,63423150,3005,3005,3005,3005,1
20241007,133700,63420145,2995,3000,3005,2995,900
20241007,133600,60724625,2995,2995,2995,2995,0
20241007,133500,60724625,2995,2995,2995,2995,0
20241007,133400,60724625,2995,2995,2995,2995,0
20241007,133300,60724625,2995,2995,2995,2995,0
20241007,133200,60724625,2995,3000,3000,2995,20
20241007,133100,60664670,3000,3000,3000,3000,60
20241007,133000,60484670,3000,3000,3000,3000,0
20241007,132900,60484670,3000,3000,3000,3000,0
20241007,132800,60484670,3000,3000,3000,3000,0
20241007,132700,60484670,3000,3000,3000,3000,0
20241007,132600,60484670,3000,3000,3000,3000,0
20241007,132500,60484670,3000,3000,3000,3000,0
20241007,132400,60484670,3000,3000,3000,3000,0
20241007,132300,60484670,3000,3000,3000,3000,0
20241007,132200,60484670,3000,3000,3000,3000,0
20241007,132100,60484670,3000,3000,3000,3000,0
20241007,132000,60484670,3000,3000,3000,3000,0
20241007,131900,60484670,3000,3000,3000,3000,0
20241007,131800,60484670,3000,3000,3000,3000,151
20241007,131700,60031670,3005,3005,3005,3005,200
20241007,131600,59430670,3010,3010,3010,3010,0
20241007,131500,59430670,3010,3010,3010,3010,0
20241007,131400,59430670,3010,3010,3010,3010,0
20241007,131300,59430670,3010,3010,3010,3010,787
20241007,131200,57061800,3000,3010,3010,3000,716
20241007,131100,54913790,3000,3000,3000,3000,0
20241007,131000,54913790,3000,3010,3010,3000,764
20241007,130900,52614160,3010,3010,3010,3010,0
20241007,130800,52614160,3010,3010,3010,3010,123
20241007,130700,52243930,3010,3010,3010,3010,0
20241007,130600,52243930,3010,3010,3010,3010,2000
20241007,130500,46223930,3010,3010,3010,3010,0
20241007,130400,46223930,3010,3010,3010,3010,0
20241007,130300,46223930,3010,3000,3010,3000,2300
20241007,130200,39302120,3000,3000,3000,3000,0
20241007,130100,39302120,3000,3000,3000,3000,0
20241007,130000,39302120,3000,3000,3000,3000,0
20241007,125900,39302120,3000,3000,3000,3000,0
20241007,125800,39302120,3000,3000,3000,3000,0
20241007,125700,39302120,3000,3000,3000,3000,0
20241007,125600,39302120,3000,3000,3000,3000,0
20241007,125500,39302120,3000,3000,3000,3000,0
20241007,125400,39302120,3000,3000,3000,3000,0
20241007,125300,39302120,3000,3000,3000,3000,0
20241007,125200,39302120,3000,3000,3000,3000,0
20241007,125100,39302120,3000,3000,3000,3000,0
20241007,125000,39302120,3000,3000,3000,3000,0
20241007,124900,39302120,3000,3000,3000,3000,0
20241007,124800,39302120,3000,3000,3000,3000,0
20241007,124700,39302120,3000,3000,3000,3000,0
20241007,124600,39302120,3000,3000,3000,3000,0
20241007,124500,39302120,3000,3000,3000,3000,0
20241007,124400,39302120,3000,3000,3000,3000,0
20241007,124300,39302120,3000,3000,3000,3000,0
20241007,124200,39302120,3000,3000,3000,3000,0
20241007,124100,39302120,3000,3000,3000,3000,5
20241007,124000,39287120,2990,2990,2990,2990,0
20241007,123900,39287120,2990,2990,2990,2990,0
20241007,123800,39287120,2990,2990,2990,2990,0
20241007,123700,39287120,2990,2990,2990,2990,0
20241007,123600,39287120,2990,2990,2990,2990,0
20241007,123500,39287120,2990,2990,2990,2990,0
20241007,123400,39287120,2990,2990,2990,2990,0
20241007,123300,39287120,2990,2990,2990,2990,0
20241007,123200,39287120,2990,2990,2990,2990,0
20241007,123100,39287120,2990,2990,2990,2990,0
20241007,123000,39287120,2990,2990,2990,2990,0
20241007,122900,39287120,2990,2990,2990,2990,0
20241007,122800,39287120,2990,2990,2990,2990,0
20241007,122700,39287120,2990,2990,2990,2990,0
20241007,122600,39287120,2990,2990,2990,2990,0
20241007,122500,39287120,2990,2990,2990,2990,0
20241007,122400,39287120,2990,2990,2990,2990,3
20241007,122300,39278150,3000,3000,3000,3000,67
20241007,122200,39077150,3000,3000,3000,3000,0
20241007,122100,39077150,3000,3000,3000,3000,0
20241007,122000,39077150,3000,3000,3000,3000,0
20241007,121900,39077150,3000,3000,3000,3000,0
20241007,121800,39077150,3000,3000,3000,3000,0
20241007,121700,39077150,3000,3000,3000,3000,0
20241007,121600,39077150,3000,3000,3000,3000,0
20241007,121500,39077150,3000,3000,3000,3000,170
20241007,121400,38567150,3000,3000,3000,3000,0
20241007,121300,38567150,3000,3000,3000,3000,0
20241007,121200,38567150,3000,3000,3000,3000,0
20241007,121100,38567150,3000,3000,3000,3000,0
20241007,121000,38567150,3000,3000,3000,3000,0
20241007,120900,38567150,3000,3000,3000,3000,0
20241007,120800,38567150,3000,3000,3000,3000,30
20241007,120700,38477150,3000,3000,3000,3000,0
20241007,120600,38477150,3000,3000,3000,3000,0
20241007,120500,38477150,3000,3000,3000,3000,0
20241007,120400,38477150,3000,3000,3000,3000,0
20241007,120300,38477150,3000,3000,3000,3000,0
20241007,120200,38477150,3000,3000,3000,3000,15
20241007,120100,38432150,3000,3000,3000,3000,0
20241007,120000,38432150,3000,3000,3000,3000,85
20241007,115900,38177150,3000,3000,3000,3000,230
20241007,115800,37487150,3000,3000,3000,3000,0
20241007,115700,37487150,3000,3000,3000,3000,0
20241007,115600,37487150,3000,3000,3000,3000,0
20241007,115500,37487150,3000,3000,3000,3000,0
20241007,115400,37487150,3000,3000,3000,3000,0
20241007,115300,37487150,3000,3000,3000,3000,0
20241007,115200,37487150,3000,3000,3000,3000,0
20241007,115100,37487150,3000,3000,3000,3000,0
20241007,115000,37487150,3000,3000,3000,3000,0
20241007,114900,37487150,3000,3000,3000,3000,0
20241007,114800,37487150,3000,3000,3000,3000,0
20241007,114700,37487150,3000,3000,3000,3000,0
20241007,114600,37487150,3000,3000,3000,3000,0
20241007,114500,37487150,3000,3000,3000,3000,0
20241007,114400,37487150,3000,3000,3000,3000,0
20241007,114300,37487150,3000,3000,3000,3000,0
20241007,114200,37487150,3000,3000,3000,3000,0
20241007,114100,37487150,3000,3000,3000,3000,0
20241007,114000,37487150,3000,3000,3000,3000,0
20241007,113900,37487150,3000,3000,3000,3000,0
20241007,113800,37487150,3000,3000,3000,3000,0
20241007,113700,37487150,3000,3000,3000,3000,0
20241007,113600,37487150,3000,3000,3000,3000,0
20241007,113500,37487150,3000,3000,3000,3000,66
20241007,113400,37289150,3000,3000,3000,3000,20
20241007,113300,37229150,3000,3000,3000,3000,0
20241007,113200,37229150,3000,3000,3000,3000,0
20241007,113100,37229150,3000,3000,3000,3000,0
20241007,113000,37229150,3000,3000,3000,3000,1
20241007,112900,37226150,3000,3000,3000,3000,0
20241007,112800,37226150,3000,3000,3000,3000,0
20241007,112700,37226150,3000,3000,3000,3000,0
20241007,112600,37226150,3000,3000,3000,3000,0
20241007,112500,37226150,3000,3000,3000,3000,0
20241007,112400,37226150,3000,2985,3000,2985,510
20241007,112300,35703650,2990,2995,2995,2990,700
20241007,112200,33610540,2995,2995,2995,2995,0
20241007,112100,33610540,2995,2995,2995,2995,0
20241007,112000,33610540,2995,2995,2995,2995,0
20241007,111900,33610540,2995,2995,2995,2995,0
20241007,111800,33610540,2995,2995,2995,2995,0
20241007,111700,33610540,2995,2995,2995,2995,0
20241007,111600,33610540,2995,2995,2995,2995,0
20241007,111500,33610540,2995,2995,2995,2995,0
20241007,111400,33610540,2995,2995,2995,2995,0
20241007,111300,33610540,2995,2995,2995,2995,0
20241007,111200,33610540,2995,2995,2995,2995,0
20241007,111100,33610540,2995,2995,2995,2995,0
20241007,111000,33610540,2995,2995,2995,2995,0
20241007,110900,33610540,2995,2995,2995,2995,0
20241007,110800,33610540,2995,2995,2995,2995,33
20241007,110700,33511705,2995,2995,2995,2995,0
20241007,110600,33511705,2995,2995,2995,2995,30
20241007,110500,33421855,2995,2995,2995,2995,0
20241007,110400,33421855,2995,2995,2995,2995,0
20241007,110300,33421855,2995,2995,2995,2995,10
20241007,110200,33391905,3000,3000,3000,3000,7
20241007,110100,33370905,3000,3000,3000,3000,0
20241007,110000,33370905,3000,3000,3000,3000,0
20241007,105900,33370905,3000,3000,3000,3000,50
20241007,105800,33220905,3000,3000,3000,3000,0
20241007,105700,33220905,3000,3000,3000,3000,0
20241007,105600,33220905,3000,3000,3000,3000,0
20241007,105500,33220905,3000,3000,3000,3000,0
20241007,105400,33220905,3000,3000,3000,3000,0
20241007,105300,33220905,3000,2995,3000,2995,464
20241007,105200,31830055,2995,2995,2995,2995,0
20241007,105100,31830055,2995,2995,2995,2995,0
20241007,105000,31830055,2995,2995,2995,2995,251
20241007,104900,31078310,3000,3000,3000,3000,0
20241007,104800,31078310,3000,3000,3000,3000,17
20241007,104700,31027310,3000,3000,3000,3000,9
20241007,104600,31000310,3005,3005,3005,3005,0
20241007,104500,31000310,3005,3005,3005,3005,0
20241007,104400,31000310,3005,3005,3005,3005,0
20241007,104300,31000310,3005,3005,3005,3005,0
20241007,104200,31000310,3005,3005,3005,3005,0
20241007,104100,31000310,3005,3005,3005,3005,0
20241007,104000,31000310,3005,3005,3005,3005,1
20241007,103900,30997305,2995,2995,2995,2995,0
20241007,103800,30997305,2995,2995,2995,2995,0
20241007,103700,30997305,2995,2995,2995,2995,0
20241007,103600,30997305,2995,2995,2995,2995,0
20241007,103500,30997305,2995,2995,2995,2995,0
20241007,103400,30997305,2995,2995,2995,2995,0
20241007,103300,30997305,2995,2995,2995,2995,0
20241007,103200,30997305,2995,2995,2995,2995,0
20241007,103100,30997305,2995,2995,2995,2995,0
20241007,103000,30997305,2995,3000,3000,2995,2500
20241007,102900,23505985,3000,3005,3005,3000,7
20241007,102800,23484955,3005,3010,3010,3005,68
20241007,102700,23280375,3010,3010,3010,3010,0
20241007,102600,23280375,3010,3015,3015,3010,107
20241007,102500,22957775,3015,3015,3015,3015,0
20241007,102400,22957775,3015,3015,3015,3015,0
20241007,102300,22957775,3015,3015,3015,3015,0
20241007,102200,22957775,3015,3015,3015,3015,0
20241007,102100,22957775,3015,3015,3015,3015,0
20241007,102000,22957775,3015,3015,3015,3015,0
20241007,101900,22957775,3015,3015,3015,3015,0
20241007,101800,22957775,3015,3015,3015,3015,50
20241007,101700,22807025,3015,3015,3015,3015,70
20241007,101600,22595975,3015,3015,3015,3015,0
20241007,101500,22595975,3015,3015,3015,3015,0
20241007,101400,22595975,3015,3015,3015,3015,0
20241007,101300,22595975,3015,3015,3015,3015,20
20241007,101200,22535675,3015,3015,3015,3015,254
20241007,101100,21769865,3010,3010,3010,3010,0
20241007,101000,21769865,3010,3010,3010,3010,0
20241007,100900,21769865,3010,3010,3015,3005,981
20241007,100800,18814615,3010,3010,3010,3010,985
20241007,100700,15849765,3010,3010,3010,3010,2
20241007,100600,15843745,3010,3010,3010,3010,0
20241007,100500,15843745,3010,3010,3010,3010,0
20241007,100400,15843745,3010,3010,3010,3010,0
20241007,100300,15843745,3010,3010,3010,3010,0
20241007,100200,15843745,3010,3010,3010,3010,0
20241007,100100,15843745,3010,3010,3010,3010,0
20241007,100000,15843745,3010,3010,3010,3010,0
20241007,095900,15843745,3010,3010,3010,3010,0
20241007,095800,15843745,3010,3010,3010,3010,46
20241007,095700,15705285,3010,3010,3010,3010,0
20241007,095600,15705285,3010,3010,3010,3010,0
20241007,095500,15705285,3010,3010,3010,3010,0
20241007,095400,15705285,3010,3010,3010,3010,0
20241007,095300,15705285,3010,3010,3010,3010,0
20241007,095200,15705285,3010,3010,3010,3010,0
20241007,095100,15705285,3010,3010,3010,3010,0
20241007,095000,15705285,3010,3010,3010,3010,0
20241007,094900,15705285,3010,3010,3010,3010,2
20241007,094800,15699265,3015,3015,3015,3015,0
20241007,094700,15699265,3015,3015,3015,3015,6
20241007,094600,15681175,3015,3015,3015,3015,3
20241007,094500,15672130,3015,3010,3015,3010,4
20241007,094400,15660080,3010,3010,3010,3010,0
20241007,094300,15660080,3010,3010,3010,3010,226
20241007,094200,14979820,3000,3000,3000,3000,500
20241007,094100,13479820,3000,3000,3000,3000,401
20241007,094000,12276820,3005,3005,3005,3005,99
20241007,093900,11979325,3005,3000,3005,3000,21
20241007,093800,11916320,2995,2995,2995,2995,0
20241007,093700,11916320,2995,2995,2995,2995,0
20241007,093600,11916320,2995,2995,2995,2995,0
20241007,093500,11916320,2995,2995,2995,2995,294
20241007,093400,11035790,2995,3000,3000,2995,22
20241007,093300,10969800,3000,3000,3000,3000,0
20241007,093200,10969800,3000,2990,3000,2990,246
20241007,093100,10232445,2985,2985,2985,2985,0
20241007,093000,10232445,2985,2985,2985,2985,0
20241007,092900,10232445,2985,2985,2985,2985,0
20241007,092800,10232445,2985,2985,2985,2985,500
20241007,092700,8739945,2990,2985,2995,2985,1050
20241007,092600,5598195,2995,2995,2995,2995,20
20241007,092500,5538295,2995,2995,2995,2995,0
20241007,092400,5538295,2995,2995,2995,2995,200
20241007,092300,4939295,2995,2995,2995,2995,10
20241007,092200,4909345,2975,2975,2975,2975,0
20241007,092100,4909345,2975,2975,2975,2975,0
20241007,092000,4909345,2975,2975,2975,2975,0
20241007,091900,4909345,2975,2975,2975,2975,0
20241007,091800,4909345,2975,2985,2985,2975,561
20241007,091700,3238000,2990,2990,2990,2990,7
20241007,091600,3217070,2990,2990,2990,2990,10
20241007,091500,3187170,2990,2985,2990,2985,51
20241007,091400,3034725,2980,2980,2980,2975,201
20241007,091300,2435750,2980,2980,2980,2980,0
20241007,091200,2435750,2980,2980,2980,2980,0
20241007,091100,2435750,2980,2980,2980,2980,400
20241007,091000,1243750,2985,2985,2985,2985,100
20241007,090900,945250,2985,2985,2985,2985,1
20241007,090800,942265,2985,2985,2985,2985,86
20241007,090700,685555,2985,2985,2985,2985,1
20241007,090600,682570,2980,2980,2980,2980,0
20241007,090500,682570,2980,2980,2980,2980,0
20241007,090400,682570,2980,2980,2980,2980,0
20241007,090300,682570,2980,2980,2980,2980,0
20241007,090200,682570,2980,2980,2980,2980,0
20241007,090100,682570,2980,2980,2980,2980,0
20241007,090000,682570,2980,2980,2980,2980,199