KissMeData/187660/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,204900,122004055,3010,3010,3010,3010,839
20241007,204800,122004055,3010,3010,3010,3010,0
20241007,204700,122004055,3010,3010,3010,3010,0
20241007,204600,122004055,3010,3010,3010,3010,0
20241007,204500,122004055,3010,3010,3010,3010,0
20241007,204400,122004055,3010,3010,3010,3010,0
20241007,204300,122004055,3010,3010,3010,3010,0
20241007,204200,122004055,3010,3010,3010,3010,0
20241007,204100,122004055,3010,3010,3010,3010,0
20241007,204000,122004055,3010,3010,3010,3010,0
20241007,203900,122004055,3010,3010,3010,3010,0
20241007,203800,122004055,3010,3010,3010,3010,0
20241007,203700,122004055,3010,3010,3010,3010,0
20241007,203600,122004055,3010,3010,3010,3010,0
20241007,203500,122004055,3010,3010,3010,3010,0
20241007,203400,122004055,3010,3010,3010,3010,0
20241007,203300,122004055,3010,3010,3010,3010,0
20241007,203200,122004055,3010,3010,3010,3010,0
20241007,203100,122004055,3010,3010,3010,3010,0
20241007,203000,122004055,3010,3010,3010,3010,0
20241007,202900,122004055,3010,3010,3010,3010,0
20241007,202800,122004055,3010,3010,3010,3010,0
20241007,202700,122004055,3010,3010,3010,3010,0
20241007,202600,122004055,3010,3010,3010,3010,0
20241007,202500,122004055,3010,3010,3010,3010,0
20241007,202400,122004055,3010,3010,3010,3010,0
20241007,202300,122004055,3010,3010,3010,3010,0
20241007,202200,122004055,3010,3010,3010,3010,0
20241007,202100,122004055,3010,3010,3010,3010,0
20241007,202000,122004055,3010,3010,3010,3010,0
20241007,201900,122004055,3010,3010,3010,3010,839
20241007,201800,122004055,3010,3010,3010,3010,0
20241007,201700,122004055,3010,3010,3010,3010,0
20241007,201600,122004055,3010,3010,3010,3010,0
20241007,201500,122004055,3010,3010,3010,3010,0
20241007,201400,122004055,3010,3010,3010,3010,0
20241007,201300,122004055,3010,3010,3010,3010,0
20241007,201200,122004055,3010,3010,3010,3010,0
20241007,201100,122004055,3010,3010,3010,3010,0
20241007,201000,122004055,3010,3010,3010,3010,0
20241007,200900,122004055,3010,3010,3010,3010,0
20241007,200800,122004055,3010,3010,3010,3010,0
20241007,200700,122004055,3010,3010,3010,3010,0
20241007,200600,122004055,3010,3010,3010,3010,0
20241007,200500,122004055,3010,3010,3010,3010,0
20241007,200400,122004055,3010,3010,3010,3010,0
20241007,200300,122004055,3010,3010,3010,3010,0
20241007,200200,122004055,3010,3010,3010,3010,0
20241007,200100,122004055,3010,3010,3010,3010,0
20241007,200000,122004055,3010,3010,3010,3010,0
20241007,195900,122004055,3010,3010,3010,3010,0
20241007,195800,122004055,3010,3010,3010,3010,0
20241007,195700,122004055,3010,3010,3010,3010,0
20241007,195600,122004055,3010,3010,3010,3010,0
20241007,195500,122004055,3010,3010,3010,3010,0
20241007,195400,122004055,3010,3010,3010,3010,0
20241007,195300,122004055,3010,3010,3010,3010,0
20241007,195200,122004055,3010,3010,3010,3010,0
20241007,195100,122004055,3010,3010,3010,3010,0
20241007,195000,122004055,3010,3010,3010,3010,0
20241007,194900,122004055,3010,3010,3010,3010,839
20241007,194800,122004055,3010,3010,3010,3010,0
20241007,194700,122004055,3010,3010,3010,3010,0
20241007,194600,122004055,3010,3010,3010,3010,0
20241007,194500,122004055,3010,3010,3010,3010,0
20241007,194400,122004055,3010,3010,3010,3010,0
20241007,194300,122004055,3010,3010,3010,3010,0
20241007,194200,122004055,3010,3010,3010,3010,0
20241007,194100,122004055,3010,3010,3010,3010,0
20241007,194000,122004055,3010,3010,3010,3010,0
20241007,193900,122004055,3010,3010,3010,3010,0
20241007,193800,122004055,3010,3010,3010,3010,0
20241007,193700,122004055,3010,3010,3010,3010,0
20241007,193600,122004055,3010,3010,3010,3010,0
20241007,193500,122004055,3010,3010,3010,3010,0
20241007,193400,122004055,3010,3010,3010,3010,0
20241007,193300,122004055,3010,3010,3010,3010,0
20241007,193200,122004055,3010,3010,3010,3010,0
20241007,193100,122004055,3010,3010,3010,3010,0
20241007,193000,122004055,3010,3010,3010,3010,0
20241007,192900,122004055,3010,3010,3010,3010,0
20241007,192800,122004055,3010,3010,3010,3010,0
20241007,192700,122004055,3010,3010,3010,3010,0
20241007,192600,122004055,3010,3010,3010,3010,0
20241007,192500,122004055,3010,3010,3010,3010,0
20241007,192400,122004055,3010,3010,3010,3010,0
20241007,192300,122004055,3010,3010,3010,3010,0
20241007,192200,122004055,3010,3010,3010,3010,0
20241007,192100,122004055,3010,3010,3010,3010,0
20241007,192000,122004055,3010,3010,3010,3010,0
20241007,191900,122004055,3010,3010,3010,3010,839
20241007,191800,122004055,3010,3010,3010,3010,0
20241007,191700,122004055,3010,3010,3010,3010,0
20241007,191600,122004055,3010,3010,3010,3010,0
20241007,191500,122004055,3010,3010,3010,3010,0
20241007,191400,122004055,3010,3010,3010,3010,0
20241007,191300,122004055,3010,3010,3010,3010,0
20241007,191200,122004055,3010,3010,3010,3010,0
20241007,191100,122004055,3010,3010,3010,3010,0
20241007,191000,122004055,3010,3010,3010,3010,0
20241007,190900,122004055,3010,3010,3010,3010,0
20241007,190800,122004055,3010,3010,3010,3010,0
20241007,190700,122004055,3010,3010,3010,3010,0
20241007,190600,122004055,3010,3010,3010,3010,0
20241007,190500,122004055,3010,3010,3010,3010,0
20241007,190400,122004055,3010,3010,3010,3010,0
20241007,190300,122004055,3010,3010,3010,3010,0
20241007,190200,122004055,3010,3010,3010,3010,0
20241007,190100,122004055,3010,3010,3010,3010,0
20241007,190000,122004055,3010,3010,3010,3010,0
20241007,185900,122004055,3010,3010,3010,3010,0
20241007,185800,122004055,3010,3010,3010,3010,0
20241007,185700,122004055,3010,3010,3010,3010,0
20241007,185600,122004055,3010,3010,3010,3010,0
20241007,185500,122004055,3010,3010,3010,3010,0
20241007,185400,122004055,3010,3010,3010,3010,0
20241007,185300,122004055,3010,3010,3010,3010,0
20241007,185200,122004055,3010,3010,3010,3010,0
20241007,185100,122004055,3010,3010,3010,3010,0
20241007,185000,122004055,3010,3010,3010,3010,0
20241007,184900,122004055,3010,3010,3010,3010,839
20241007,184800,122004055,3010,3010,3010,3010,0
20241007,184700,122004055,3010,3010,3010,3010,0
20241007,184600,122004055,3010,3010,3010,3010,0
20241007,184500,122004055,3010,3010,3010,3010,0
20241007,184400,122004055,3010,3010,3010,3010,0
20241007,184300,122004055,3010,3010,3010,3010,0
20241007,184200,122004055,3010,3010,3010,3010,0
20241007,184100,122004055,3010,3010,3010,3010,0
20241007,184000,122004055,3010,3010,3010,3010,0
20241007,183900,122004055,3010,3010,3010,3010,0
20241007,183800,122004055,3010,3010,3010,3010,0
20241007,183700,122004055,3010,3010,3010,3010,0
20241007,183600,122004055,3010,3010,3010,3010,0
20241007,183500,122004055,3010,3010,3010,3010,0
20241007,183400,122004055,3010,3010,3010,3010,0
20241007,183300,122004055,3010,3010,3010,3010,0
20241007,183200,122004055,3010,3010,3010,3010,0
20241007,183100,122004055,3010,3010,3010,3010,0
20241007,183000,122004055,3010,3010,3010,3010,0
20241007,182900,122004055,3010,3010,3010,3010,0
20241007,182800,122004055,3010,3010,3010,3010,0
20241007,182700,122004055,3010,3010,3010,3010,0
20241007,182600,122004055,3010,3010,3010,3010,0
20241007,182500,122004055,3010,3010,3010,3010,0
20241007,182400,122004055,3010,3010,3010,3010,0
20241007,182300,122004055,3010,3010,3010,3010,0
20241007,182200,122004055,3010,3010,3010,3010,0
20241007,182100,122004055,3010,3010,3010,3010,0
20241007,182000,122004055,3010,3010,3010,3010,0
20241007,181900,122004055,3010,3010,3010,3010,839
20241007,181800,122004055,3010,3010,3010,3010,0
20241007,181700,122004055,3010,3010,3010,3010,0
20241007,181600,122004055,3010,3010,3010,3010,0
20241007,181500,122004055,3010,3010,3010,3010,0
20241007,181400,122004055,3010,3010,3010,3010,0
20241007,181300,122004055,3010,3010,3010,3010,0
20241007,181200,122004055,3010,3010,3010,3010,0
20241007,181100,122004055,3010,3010,3010,3010,0
20241007,181000,122004055,3010,3010,3010,3010,0
20241007,180900,122004055,3010,3010,3010,3010,0
20241007,180800,122004055,3010,3010,3010,3010,0
20241007,180700,122004055,3010,3010,3010,3010,0
20241007,180600,122004055,3010,3010,3010,3010,0
20241007,180500,122004055,3010,3010,3010,3010,0
20241007,180400,122004055,3010,3010,3010,3010,0
20241007,180300,122004055,3010,3010,3010,3010,0
20241007,180200,122004055,3010,3010,3010,3010,0
20241007,180100,122004055,3010,3010,3010,3010,0
20241007,180000,122004055,3010,3010,3010,3010,0
20241007,175900,122004055,3010,3010,3010,3010,0
20241007,175800,122004055,3010,3010,3010,3010,0
20241007,175700,122004055,3010,3010,3010,3010,0
20241007,175600,122004055,3010,3010,3010,3010,0
20241007,175500,122004055,3010,3010,3010,3010,0
20241007,175400,122004055,3010,3010,3010,3010,0
20241007,175300,122004055,3010,3010,3010,3010,0
20241007,175200,122004055,3010,3010,3010,3010,0
20241007,175100,122004055,3010,3010,3010,3010,0
20241007,175000,122004055,3010,3010,3010,3010,0
20241007,174900,122004055,3010,3010,3010,3010,839
20241007,174800,122004055,3010,3010,3010,3010,0
20241007,174700,122004055,3010,3010,3010,3010,0
20241007,174600,122004055,3010,3010,3010,3010,0
20241007,174500,122004055,3010,3010,3010,3010,0
20241007,174400,122004055,3010,3010,3010,3010,0
20241007,174300,122004055,3010,3010,3010,3010,0
20241007,174200,122004055,3010,3010,3010,3010,0
20241007,174100,122004055,3010,3010,3010,3010,0
20241007,174000,122004055,3010,3010,3010,3010,0
20241007,173900,122004055,3010,3010,3010,3010,0
20241007,173800,122004055,3010,3010,3010,3010,0
20241007,173700,122004055,3010,3010,3010,3010,0
20241007,173600,122004055,3010,3010,3010,3010,0
20241007,173500,122004055,3010,3010,3010,3010,0
20241007,173400,122004055,3010,3010,3010,3010,0
20241007,173300,122004055,3010,3010,3010,3010,0
20241007,173200,122004055,3010,3010,3010,3010,0
20241007,173100,122004055,3010,3010,3010,3010,0
20241007,173000,122004055,3010,3010,3010,3010,0
20241007,172900,122004055,3010,3010,3010,3010,0
20241007,172800,122004055,3010,3010,3010,3010,0
20241007,172700,122004055,3010,3010,3010,3010,0
20241007,172600,122004055,3010,3010,3010,3010,0
20241007,172500,122004055,3010,3010,3010,3010,0
20241007,172400,122004055,3010,3010,3010,3010,0
20241007,172300,122004055,3010,3010,3010,3010,0
20241007,172200,122004055,3010,3010,3010,3010,0
20241007,172100,122004055,3010,3010,3010,3010,0
20241007,172000,122004055,3010,3010,3010,3010,0
20241007,171900,122004055,3010,3010,3010,3010,839
20241007,171800,122004055,3010,3010,3010,3010,0
20241007,171700,122004055,3010,3010,3010,3010,0
20241007,171600,122004055,3010,3010,3010,3010,0
20241007,171500,122004055,3010,3010,3010,3010,0
20241007,171400,122004055,3010,3010,3010,3010,0
20241007,171300,122004055,3010,3010,3010,3010,0
20241007,171200,122004055,3010,3010,3010,3010,0
20241007,171100,122004055,3010,3010,3010,3010,0
20241007,171000,122004055,3010,3010,3010,3010,0
20241007,170900,122004055,3010,3010,3010,3010,0
20241007,170800,122004055,3010,3010,3010,3010,0
20241007,170700,122004055,3010,3010,3010,3010,0
20241007,170600,122004055,3010,3010,3010,3010,0
20241007,170500,122004055,3010,3010,3010,3010,0
20241007,170400,122004055,3010,3010,3010,3010,0
20241007,170300,122004055,3010,3010,3010,3010,0
20241007,170200,122004055,3010,3010,3010,3010,0
20241007,170100,122004055,3010,3010,3010,3010,0
20241007,170000,122004055,3010,3010,3010,3010,0
20241007,165900,122004055,3010,3010,3010,3010,0
20241007,165800,122004055,3010,3010,3010,3010,0
20241007,165700,122004055,3010,3010,3010,3010,0
20241007,165600,122004055,3010,3010,3010,3010,0
20241007,165500,122004055,3010,3010,3010,3010,0
20241007,165400,122004055,3010,3010,3010,3010,0
20241007,165300,122004055,3010,3010,3010,3010,0
20241007,165200,122004055,3010,3010,3010,3010,0
20241007,165100,122004055,3010,3010,3010,3010,0
20241007,165000,122004055,3010,3010,3010,3010,0
20241007,164900,122004055,3010,3010,3010,3010,839
20241007,164800,122004055,3010,3010,3010,3010,0
20241007,164700,122004055,3010,3010,3010,3010,0
20241007,164600,122004055,3010,3010,3010,3010,0
20241007,164500,122004055,3010,3010,3010,3010,0
20241007,164400,122004055,3010,3010,3010,3010,0
20241007,164300,122004055,3010,3010,3010,3010,0
20241007,164200,122004055,3010,3010,3010,3010,0
20241007,164100,122004055,3010,3010,3010,3010,0
20241007,164000,122004055,3010,3010,3010,3010,0
20241007,163900,122004055,3010,3010,3010,3010,0
20241007,163800,122004055,3010,3010,3010,3010,0
20241007,163700,122004055,3010,3010,3010,3010,0
20241007,163600,122004055,3010,3010,3010,3010,0
20241007,163500,122004055,3010,3010,3010,3010,0
20241007,163400,122004055,3010,3010,3010,3010,0
20241007,163300,122004055,3010,3010,3010,3010,0
20241007,163200,122004055,3010,3010,3010,3010,0
20241007,163100,122004055,3010,3010,3010,3010,0
20241007,163000,122004055,3010,3010,3010,3010,0
20241007,162900,122004055,3010,3010,3010,3010,0
20241007,162800,122004055,3010,3010,3010,3010,0
20241007,162700,122004055,3010,3010,3010,3010,0
20241007,162600,122004055,3010,3010,3010,3010,0
20241007,162500,122004055,3010,3010,3010,3010,0
20241007,162400,122004055,3010,3010,3010,3010,0
20241007,162300,122004055,3010,3010,3010,3010,0
20241007,162200,122004055,3010,3010,3010,3010,0
20241007,162100,122004055,3010,3010,3010,3010,0
20241007,162000,122004055,3010,3010,3010,3010,0
20241007,161900,122004055,3010,3010,3010,3010,839
20241007,161800,122004055,3010,3010,3010,3010,0
20241007,161700,122004055,3010,3010,3010,3010,0
20241007,161600,122004055,3010,3010,3010,3010,0
20241007,161500,122004055,3010,3010,3010,3010,0
20241007,161400,122004055,3010,3010,3010,3010,0
20241007,161300,122004055,3010,3010,3010,3010,0
20241007,161200,122004055,3010,3010,3010,3010,0
20241007,161100,122004055,3010,3010,3010,3010,0
20241007,161000,122004055,3010,3010,3010,3010,0
20241007,160900,122004055,3010,3010,3010,3010,0
20241007,160800,122004055,3010,3010,3010,3010,0
20241007,160700,122004055,3010,3010,3010,3010,0
20241007,160600,122004055,3010,3010,3010,3010,0
20241007,160500,122004055,3010,3010,3010,3010,0
20241007,160400,122004055,3010,3010,3010,3010,0
20241007,160300,122004055,3010,3010,3010,3010,0
20241007,160200,122004055,3010,3010,3010,3010,0
20241007,160100,122004055,3010,3010,3010,3010,0
20241007,160000,122004055,3010,3010,3010,3010,0
20241007,155900,122004055,3010,3010,3010,3010,0
20241007,155800,122004055,3010,3010,3010,3010,0
20241007,155700,122004055,3010,3010,3010,3010,0
20241007,155600,122004055,3010,3010,3010,3010,0
20241007,155500,122004055,3010,3010,3010,3010,0
20241007,155400,122004055,3010,3010,3010,3010,0
20241007,155300,122004055,3010,3010,3010,3010,0
20241007,155200,122004055,3010,3010,3010,3010,0
20241007,155100,122004055,3010,3010,3010,3010,0
20241007,155000,122004055,3010,3010,3010,3010,0
20241007,154900,122004055,3010,3010,3010,3010,839
20241007,154800,122004055,3010,3010,3010,3010,0
20241007,154700,122004055,3010,3010,3010,3010,0
20241007,154600,122004055,3010,3010,3010,3010,0
20241007,154500,122004055,3010,3010,3010,3010,0
20241007,154400,122004055,3010,3010,3010,3010,0
20241007,154300,122004055,3010,3010,3010,3010,0
20241007,154200,122004055,3010,3010,3010,3010,0
20241007,154100,122004055,3010,3010,3010,3010,0
20241007,154000,122004055,3010,3010,3010,3010,0
20241007,153900,122004055,3010,3010,3010,3010,0
20241007,153800,122004055,3010,3010,3010,3010,0
20241007,153700,122004055,3010,3010,3010,3010,0
20241007,153600,122004055,3010,3010,3010,3010,0
20241007,153500,122004055,3010,3010,3010,3010,0
20241007,153400,122004055,3010,3010,3010,3010,0
20241007,153300,122004055,3010,3010,3010,3010,0
20241007,153200,122004055,3010,3010,3010,3010,0
20241007,153100,122004055,3010,3010,3010,3010,0
20241007,153000,122004055,3010,3010,3010,3010,839
20241007,152900,119478665,3010,3010,3010,3010,0
20241007,152800,119478665,3010,3010,3010,3010,0
20241007,152700,119478665,3010,3010,3010,3010,0
20241007,152600,119478665,3010,3010,3010,3010,0
20241007,152500,119478665,3010,3010,3010,3010,0
20241007,152400,119478665,3010,3010,3010,3010,0
20241007,152300,119478665,3010,3010,3010,3010,0
20241007,152200,119478665,3010,3010,3010,3010,0
20241007,152100,119478665,3010,3010,3010,3010,0
20241007,152000,119478665,3010,3010,3010,3010,0
20241007,151900,119478665,3010,3010,3010,3010,1
20241007,151800,119475655,2995,2995,2995,2995,4
20241007,151700,119463675,2995,2995,2995,2995,10
20241007,151600,119433725,3010,3010,3010,3010,0
20241007,151500,119433725,3010,3010,3010,3010,1
20241007,151400,119430715,2990,2990,2990,2990,0
20241007,151300,119430715,2990,2990,2990,2990,0
20241007,151200,119430715,2990,2990,2990,2990,0
20241007,151100,119430715,2990,2990,2990,2990,0
20241007,151000,119430715,2990,2990,2990,2990,0
20241007,150900,119430715,2990,2990,2990,2990,20
20241007,150800,119370915,2990,3000,3000,2990,2000
20241007,150700,113383950,3000,3000,3000,3000,173
20241007,150600,112864950,2995,2995,2995,2995,0
20241007,150500,112864950,2995,2995,2995,2995,0
20241007,150400,112864950,2995,2995,2995,2995,0
20241007,150300,112864950,2995,2995,2995,2995,3
20241007,150200,112855965,2995,2995,2995,2995,0
20241007,150100,112855965,2995,3000,3000,2995,629
20241007,150000,110969835,3005,3005,3005,3005,460
20241007,145900,109587535,3005,3005,3005,3005,181
20241007,145800,109043630,3010,3010,3010,3010,0
20241007,145700,109043630,3010,3010,3010,3010,0
20241007,145600,109043630,3010,3010,3010,3010,0
20241007,145500,109043630,3010,3010,3010,3010,0
20241007,145400,109043630,3010,3010,3010,3010,0
20241007,145300,109043630,3010,3010,3010,3010,0
20241007,145200,109043630,3010,3010,3010,3010,0
20241007,145100,109043630,3010,3010,3010,3010,0
20241007,145000,109043630,3010,3010,3010,3010,0
20241007,144900,109043630,3010,3010,3010,3010,0
20241007,144800,109043630,3010,3010,3010,3010,0
20241007,144700,109043630,3010,3010,3010,3010,0
20241007,144600,109043630,3010,3010,3010,3010,0
20241007,144500,109043630,3010,3010,3010,3010,0
20241007,144400,109043630,3010,3010,3010,3010,40
20241007,144300,108923230,3015,3015,3015,3015,0
20241007,144200,108923230,3015,3015,3015,3015,0
20241007,144100,108923230,3015,3015,3015,3015,0
20241007,144000,108923230,3015,3015,3015,3015,0
20241007,143900,108923230,3015,3015,3015,3015,0
20241007,143800,108923230,3015,3015,3015,3015,40
20241007,143700,108802630,3015,3015,3015,3015,0
20241007,143600,108802630,3015,3015,3015,3015,0
20241007,143500,108802630,3015,3015,3015,3015,0
20241007,143400,108802630,3015,3015,3015,3015,29
20241007,143300,108715195,3005,3005,3005,3005,0
20241007,143200,108715195,3005,3005,3005,3005,157
20241007,143100,108243410,3005,3005,3005,3005,843
20241007,143000,105710195,3020,3020,3020,3020,0
20241007,142900,105710195,3020,3020,3020,3020,0
20241007,142800,105710195,3020,3020,3020,3020,0
20241007,142700,105710195,3020,3020,3020,3020,0
20241007,142600,105710195,3020,3020,3020,3020,0
20241007,142500,105710195,3020,3020,3020,3020,0
20241007,142400,105710195,3020,3020,3020,3020,0
20241007,142300,105710195,3020,3020,3020,3020,0
20241007,142200,105710195,3020,3020,3020,3020,0
20241007,142100,105710195,3020,3015,3020,3015,15
20241007,142000,105664905,3020,3020,3020,3020,0
20241007,141900,105664905,3020,3020,3020,3020,0
20241007,141800,105664905,3020,3020,3020,3020,0
20241007,141700,105664905,3020,3020,3020,3020,1
20241007,141600,105661885,3015,3015,3015,3015,10
20241007,141500,105631735,3000,3000,3000,3000,345
20241007,141400,104596735,3000,3000,3000,3000,0
20241007,141300,104596735,3000,3000,3000,3000,0
20241007,141200,104596735,3000,3005,3005,3000,1123
20241007,141100,101225385,3005,3005,3005,3005,0
20241007,141000,101225385,3005,3005,3005,3005,0
20241007,140900,101225385,3005,3005,3005,3005,0
20241007,140800,101225385,3005,3005,3005,3005,0
20241007,140700,101225385,3005,3005,3005,3005,0
20241007,140600,101225385,3005,3005,3005,3005,0
20241007,140500,101225385,3005,3005,3005,3005,1
20241007,140400,101222380,3020,3020,3020,3020,0
20241007,140300,101222380,3020,3020,3020,3020,0
20241007,140200,101222380,3020,3020,3020,3020,0
20241007,140100,101222380,3020,3020,3020,3020,0
20241007,140000,101222380,3020,3015,3020,3015,11
20241007,135900,101189210,3015,3015,3015,3015,0
20241007,135800,101189210,3015,3015,3015,3015,1
20241007,135700,101186195,3000,3000,3000,3000,0
20241007,135600,101186195,3000,3000,3000,3000,0
20241007,135500,101186195,3000,3000,3000,3000,0
20241007,135400,101186195,3000,3000,3000,3000,0
20241007,135300,101186195,3000,3000,3000,3000,0
20241007,135200,101186195,3000,3000,3000,3000,2000
20241007,135100,95186195,3000,3000,3000,3000,0
20241007,135000,95186195,3000,3000,3000,3000,0
20241007,134900,95186195,3000,3000,3000,3000,0
20241007,134800,95186195,3000,3000,3000,3000,0
20241007,134700,95186195,3000,3000,3000,3000,0
20241007,134600,95186195,3000,3000,3000,3000,0
20241007,134500,95186195,3000,3000,3000,3000,0
20241007,134400,95186195,3000,3000,3000,3000,0
20241007,134300,95186195,3000,3000,3000,3000,0
20241007,134200,95186195,3000,3000,3000,3000,0
20241007,134100,95186195,3000,3000,3000,3000,0
20241007,134000,95186195,3000,3000,3000,3000,20
20241007,133900,95126195,3005,3015,3015,3005,1100
20241007,133800,91817365,3020,3020,3020,3020,0
20241007,133700,91817365,3020,3020,3020,3020,1
20241007,133600,91814345,3015,3015,3015,3015,0
20241007,133500,91814345,3015,3015,3015,3015,0
20241007,133400,91814345,3015,3015,3015,3015,0
20241007,133300,91814345,3015,3015,3015,3015,0
20241007,133200,91814345,3015,3015,3015,3015,0
20241007,133100,91814345,3015,3015,3015,3015,0
20241007,133000,91814345,3015,3015,3015,3015,0
20241007,132900,91814345,3015,3015,3015,3015,254
20241007,132800,91048535,3010,3010,3010,3010,139
20241007,132700,90630145,3010,3010,3010,3010,89
20241007,132600,90362255,3005,3005,3005,3005,89
20241007,132500,90094810,3010,3010,3010,3010,0
20241007,132400,90094810,3010,3010,3010,3010,0
20241007,132300,90094810,3010,3010,3010,3010,0
20241007,132200,90094810,3010,3010,3010,3010,0
20241007,132100,90094810,3010,3010,3010,3010,0
20241007,132000,90094810,3010,3010,3010,3010,0
20241007,131900,90094810,3010,3010,3010,3010,0
20241007,131800,90094810,3010,3010,3010,3010,0
20241007,131700,90094810,3010,3010,3010,3010,0
20241007,131600,90094810,3010,3010,3010,3010,0
20241007,131500,90094810,3010,3005,3010,3005,177
20241007,131400,89562920,3005,3005,3005,3005,0
20241007,131300,89562920,3005,3000,3005,3000,894
20241007,131200,86880915,3005,3005,3005,3005,0
20241007,131100,86880915,3005,3005,3005,3005,0
20241007,131000,86880915,3005,3005,3005,3005,0
20241007,130900,86880915,3005,3005,3005,3005,0
20241007,130800,86880915,3005,3005,3005,3005,0
20241007,130700,86880915,3005,3005,3005,3005,0
20241007,130600,86880915,3005,3005,3005,3005,1
20241007,130500,86877910,3000,3005,3005,3000,8
20241007,130400,86853905,3000,2990,3000,2990,1409
20241007,130300,82635070,2990,2990,2990,2990,1
20241007,130200,82632080,2975,2975,2975,2975,0
20241007,130100,82632080,2975,2975,2975,2975,57
20241007,130000,82462505,2975,2970,2975,2970,94
20241007,125900,82183105,2970,2975,2975,2970,115
20241007,125800,81841480,2965,2975,2975,2965,9162
20241007,125700,54650840,2975,2980,2980,2975,3000
20241007,125600,45722895,2975,2975,2975,2975,0
20241007,125500,45722895,2975,2975,2975,2975,0
20241007,125400,45722895,2975,2980,2980,2975,272
20241007,125300,44913485,2980,2975,2980,2975,1371
20241007,125200,40834345,2980,2985,2985,2980,2853
20241007,125100,32326860,2990,2990,2990,2990,227
20241007,125000,31648130,2995,2995,2995,2995,0
20241007,124900,31648130,2995,2995,2995,2995,0
20241007,124800,31648130,2995,2995,2995,2995,0
20241007,124700,31648130,2995,2995,2995,2995,0
20241007,124600,31648130,2995,2995,2995,2995,0
20241007,124500,31648130,2995,2995,2995,2995,83
20241007,124400,31399545,2995,2995,2995,2995,500
20241007,124300,29902045,3005,3005,3005,3005,0
20241007,124200,29902045,3005,3005,3005,3005,0
20241007,124100,29902045,3005,3005,3005,3005,0
20241007,124000,29902045,3005,3005,3005,3005,0
20241007,123900,29902045,3005,3005,3005,3005,0
20241007,123800,29902045,3005,3005,3005,3005,0
20241007,123700,29902045,3005,3005,3005,3005,10
20241007,123600,29871995,2995,2995,2995,2995,0
20241007,123500,29871995,2995,2995,2995,2995,10
20241007,123400,29842045,2990,2990,2990,2990,0
20241007,123300,29842045,2990,2990,2990,2990,0
20241007,123200,29842045,2990,2990,2990,2990,0
20241007,123100,29842045,2990,2990,2990,2990,0
20241007,123000,29842045,2990,2990,2990,2990,0
20241007,122900,29842045,2990,2990,2990,2990,0
20241007,122800,29842045,2990,2990,2990,2990,0
20241007,122700,29842045,2990,2990,2990,2990,0
20241007,122600,29842045,2990,2990,2990,2990,0
20241007,122500,29842045,2990,2990,2990,2990,0
20241007,122400,29842045,2990,2990,2990,2990,0
20241007,122300,29842045,2990,2990,2990,2990,0
20241007,122200,29842045,2990,2990,2990,2990,0
20241007,122100,29842045,2990,2995,2995,2990,166
20241007,122000,29345595,2995,2995,2995,2995,0
20241007,121900,29345595,2995,2995,2995,2995,0
20241007,121800,29345595,2995,2995,2995,2995,0
20241007,121700,29345595,2995,2995,2995,2995,0
20241007,121600,29345595,2995,2995,2995,2995,0
20241007,121500,29345595,2995,3000,3000,2995,500
20241007,121400,27848050,3000,3000,3000,3000,0
20241007,121300,27848050,3000,3000,3000,3000,0
20241007,121200,27848050,3000,3000,3000,3000,0
20241007,121100,27848050,3000,3000,3000,3000,91
20241007,121000,27575050,3000,3000,3000,3000,409
20241007,120900,26348050,3005,3005,3005,3005,0
20241007,120800,26348050,3005,3005,3005,3005,0
20241007,120700,26348050,3005,3005,3005,3005,9
20241007,120600,26321005,3005,3005,3005,3005,0
20241007,120500,26321005,3005,3005,3005,3005,0
20241007,120400,26321005,3005,3005,3005,3005,0
20241007,120300,26321005,3005,3005,3005,3005,0
20241007,120200,26321005,3005,3005,3005,3005,0
20241007,120100,26321005,3005,3005,3005,3005,0
20241007,120000,26321005,3005,3005,3005,3005,0
20241007,115900,26321005,3005,3005,3005,3005,0
20241007,115800,26321005,3005,3005,3005,3005,0
20241007,115700,26321005,3005,3005,3005,3005,0
20241007,115600,26321005,3005,3005,3005,3005,2
20241007,115500,26314995,3005,3010,3010,3005,211
20241007,115400,25680885,3010,3010,3010,3010,0
20241007,115300,25680885,3010,3010,3010,3010,0
20241007,115200,25680885,3010,3010,3010,3010,0
20241007,115100,25680885,3010,3010,3010,3010,193
20241007,115000,25099955,3010,3010,3010,3010,0
20241007,114900,25099955,3010,3010,3010,3010,0
20241007,114800,25099955,3010,3010,3010,3010,0
20241007,114700,25099955,3010,3010,3010,3010,0
20241007,114600,25099955,3010,3010,3010,3010,0
20241007,114500,25099955,3010,3010,3010,3010,44
20241007,114400,24967515,3020,3020,3020,3020,0
20241007,114300,24967515,3020,3020,3020,3020,0
20241007,114200,24967515,3020,3020,3020,3020,0
20241007,114100,24967515,3020,3020,3020,3020,0
20241007,114000,24967515,3020,3020,3020,3020,1
20241007,113900,24964495,3020,3020,3020,3020,1
20241007,113800,24961475,3000,3000,3000,3000,1000
20241007,113700,21961475,3020,3020,3020,3020,3
20241007,113600,21952415,3020,3020,3020,3020,0
20241007,113500,21952415,3020,3020,3020,3020,0
20241007,113400,21952415,3020,3015,3020,3015,82
20241007,113300,21705180,3015,3015,3015,3015,0
20241007,113200,21705180,3015,3015,3015,3015,1
20241007,113100,21702165,2990,2990,2990,2990,0
20241007,113000,21702165,2990,2990,2990,2990,0
20241007,112900,21702165,2990,2990,2990,2990,0
20241007,112800,21702165,2990,2990,2990,2990,0
20241007,112700,21702165,2990,2990,2990,2990,0
20241007,112600,21702165,2990,2990,2990,2990,0
20241007,112500,21702165,2990,2990,2990,2990,0
20241007,112400,21702165,2990,2990,2990,2990,0
20241007,112300,21702165,2990,2995,2995,2990,500
20241007,112200,20206390,2995,2995,2995,2995,0
20241007,112100,20206390,2995,2995,2995,2995,0
20241007,112000,20206390,2995,2995,2995,2995,0
20241007,111900,20206390,2995,2995,2995,2995,0
20241007,111800,20206390,2995,2995,2995,2995,200
20241007,111700,19607390,3015,3015,3015,3015,0
20241007,111600,19607390,3015,3015,3015,3015,0
20241007,111500,19607390,3015,3015,3015,3015,0
20241007,111400,19607390,3015,3015,3015,3015,0
20241007,111300,19607390,3015,3015,3015,3015,438
20241007,111200,18286820,3015,3015,3015,3015,0
20241007,111100,18286820,3015,3015,3015,3015,0
20241007,111000,18286820,3015,3015,3015,3015,1
20241007,110900,18283805,3010,3010,3010,3010,0
20241007,110800,18283805,3010,3010,3010,3010,0
20241007,110700,18283805,3010,3010,3010,3010,0
20241007,110600,18283805,3010,3010,3010,3010,0
20241007,110500,18283805,3010,3010,3010,3010,0
20241007,110400,18283805,3010,3010,3010,3010,0
20241007,110300,18283805,3010,3010,3010,3010,0
20241007,110200,18283805,3010,3010,3010,3010,0
20241007,110100,18283805,3010,3010,3010,3010,0
20241007,110000,18283805,3010,3010,3010,3010,0
20241007,105900,18283805,3010,3010,3010,3010,0
20241007,105800,18283805,3010,3010,3010,3010,0
20241007,105700,18283805,3010,3010,3010,3010,0
20241007,105600,18283805,3010,3010,3010,3010,0
20241007,105500,18283805,3010,3010,3010,3010,0
20241007,105400,18283805,3010,3010,3010,3010,0
20241007,105300,18283805,3010,3010,3010,3010,0
20241007,105200,18283805,3010,3010,3010,3010,0
20241007,105100,18283805,3010,3010,3010,3010,0
20241007,105000,18283805,3010,3010,3010,3010,429
20241007,104900,16992515,3015,3015,3015,3015,0
20241007,104800,16992515,3015,3015,3015,3015,0
20241007,104700,16992515,3015,3015,3015,3015,0
20241007,104600,16992515,3015,3015,3015,3015,0
20241007,104500,16992515,3015,3015,3015,3015,0
20241007,104400,16992515,3015,3015,3015,3015,0
20241007,104300,16992515,3015,3015,3015,3015,0
20241007,104200,16992515,3015,3015,3015,3015,0
20241007,104100,16992515,3015,3015,3015,3015,0
20241007,104000,16992515,3015,3015,3015,3015,0
20241007,103900,16992515,3015,3015,3015,3015,0
20241007,103800,16992515,3015,3015,3015,3015,0
20241007,103700,16992515,3015,3015,3015,3015,1
20241007,103600,16989500,3005,3005,3005,3005,0
20241007,103500,16989500,3005,3005,3005,3005,0
20241007,103400,16989500,3005,3005,3005,3005,0
20241007,103300,16989500,3005,3005,3005,3005,0
20241007,103200,16989500,3005,3005,3005,3005,0
20241007,103100,16989500,3005,3005,3005,3005,0
20241007,103000,16989500,3005,3005,3005,3005,0
20241007,102900,16989500,3005,3005,3005,3005,0
20241007,102800,16989500,3005,3005,3005,3005,100
20241007,102700,16689000,3020,3020,3020,3020,0
20241007,102600,16689000,3020,3020,3020,3020,0
20241007,102500,16689000,3020,3020,3020,3020,6
20241007,102400,16670880,3020,3020,3020,3020,0
20241007,102300,16670880,3020,3020,3020,3020,0
20241007,102200,16670880,3020,3020,3020,3020,0
20241007,102100,16670880,3020,3020,3020,3020,1
20241007,102000,16667860,3020,3020,3020,3020,0
20241007,101900,16667860,3020,3020,3020,3020,0
20241007,101800,16667860,3020,3020,3020,3020,0
20241007,101700,16667860,3020,3020,3020,3020,0
20241007,101600,16667860,3020,3020,3020,3020,0
20241007,101500,16667860,3020,3020,3020,3020,0
20241007,101400,16667860,3020,3020,3020,3020,0
20241007,101300,16667860,3020,3020,3020,3020,0
20241007,101200,16667860,3020,3020,3020,3020,0
20241007,101100,16667860,3020,3020,3020,3020,0
20241007,101000,16667860,3020,3020,3020,3020,0
20241007,100900,16667860,3020,3020,3020,3020,0
20241007,100800,16667860,3020,3020,3020,3020,0
20241007,100700,16667860,3020,3020,3020,3020,0
20241007,100600,16667860,3020,3020,3020,3020,0
20241007,100500,16667860,3020,3020,3020,3020,0
20241007,100400,16667860,3020,3020,3020,3020,33
20241007,100300,16568200,3015,3015,3015,3015,0
20241007,100200,16568200,3015,3015,3015,3015,0
20241007,100100,16568200,3015,3015,3015,3015,0
20241007,100000,16568200,3015,3015,3015,3015,14
20241007,095900,16525990,3015,3015,3015,3015,0
20241007,095800,16525990,3015,3015,3015,3015,0
20241007,095700,16525990,3015,3015,3015,3015,0
20241007,095600,16525990,3015,3015,3015,3015,0
20241007,095500,16525990,3015,3015,3015,3015,0
20241007,095400,16525990,3015,3015,3015,3015,0
20241007,095300,16525990,3015,3015,3015,3015,0
20241007,095200,16525990,3015,3015,3015,3015,0
20241007,095100,16525990,3015,3015,3015,3015,0
20241007,095000,16525990,3015,3015,3015,3015,0
20241007,094900,16525990,3015,3015,3015,3015,0
20241007,094800,16525990,3015,3015,3015,3015,0
20241007,094700,16525990,3015,3015,3015,3015,0
20241007,094600,16525990,3015,3015,3015,3015,0
20241007,094500,16525990,3015,3015,3015,3015,1
20241007,094400,16522975,2995,2995,2995,2995,1
20241007,094300,16519980,2985,2985,2985,2985,0
20241007,094200,16519980,2985,2985,2985,2985,0
20241007,094100,16519980,2985,2985,2985,2985,0
20241007,094000,16519980,2985,2985,2985,2985,0
20241007,093900,16519980,2985,2985,2985,2985,0
20241007,093800,16519980,2985,2985,2985,2985,0
20241007,093700,16519980,2985,2985,2985,2985,0
20241007,093600,16519980,2985,2985,2985,2985,0
20241007,093500,16519980,2985,2985,2985,2985,0
20241007,093400,16519980,2985,2985,2985,2985,0
20241007,093300,16519980,2985,2985,2985,2985,0
20241007,093200,16519980,2985,2985,2985,2985,0
20241007,093100,16519980,2985,2985,2985,2985,0
20241007,093000,16519980,2985,2990,2990,2985,20
20241007,092900,16460190,2990,2990,2990,2990,0
20241007,092800,16460190,2990,2990,2990,2990,0
20241007,092700,16460190,2990,2990,2990,2990,0
20241007,092600,16460190,2990,2990,2990,2990,0
20241007,092500,16460190,2990,2990,2990,2990,0
20241007,092400,16460190,2990,3000,3000,2990,521
20241007,092300,14901520,3000,3000,3000,3000,0
20241007,092200,14901520,3000,3000,3000,3000,0
20241007,092100,14901520,3000,3000,3000,3000,0
20241007,092000,14901520,3000,3000,3000,3000,0
20241007,091900,14901520,3000,3000,3000,3000,0
20241007,091800,14901520,3000,3000,3000,3000,0
20241007,091700,14901520,3000,3000,3000,3000,33
20241007,091600,14802520,3000,3000,3000,3000,10
20241007,091500,14772520,3025,3025,3025,3025,0
20241007,091400,14772520,3025,3025,3025,3025,0
20241007,091300,14772520,3025,3025,3025,3025,0
20241007,091200,14772520,3025,3025,3025,3025,0
20241007,091100,14772520,3025,3025,3025,3025,0
20241007,091000,14772520,3025,3025,3025,3025,5
20241007,090900,14757395,3000,3000,3000,3000,0
20241007,090800,14757395,3000,3000,3000,3000,300
20241007,090700,13857395,3025,3025,3030,3025,12
20241007,090600,13821090,3000,3000,3000,3000,227
20241007,090500,13140090,3030,3030,3030,3030,0
20241007,090400,13140090,3030,3030,3030,3030,0
20241007,090300,13140090,3030,3030,3030,3030,0
20241007,090200,13140090,3030,3030,3030,3030,0
20241007,090100,13140090,3030,3000,3030,3000,12
20241007,090000,13104030,3030,3000,3030,3000,4368