KissMeData/203450/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205500,16679830,2565,2565,2565,2565,302
20241007,205400,16679830,2565,2565,2565,2565,0
20241007,205300,16679830,2565,2565,2565,2565,0
20241007,205200,16679830,2565,2565,2565,2565,0
20241007,205100,16679830,2565,2565,2565,2565,0
20241007,205000,16679830,2565,2565,2565,2565,0
20241007,204900,16679830,2565,2565,2565,2565,0
20241007,204800,16679830,2565,2565,2565,2565,0
20241007,204700,16679830,2565,2565,2565,2565,0
20241007,204600,16679830,2565,2565,2565,2565,0
20241007,204500,16679830,2565,2565,2565,2565,0
20241007,204400,16679830,2565,2565,2565,2565,0
20241007,204300,16679830,2565,2565,2565,2565,0
20241007,204200,16679830,2565,2565,2565,2565,0
20241007,204100,16679830,2565,2565,2565,2565,0
20241007,204000,16679830,2565,2565,2565,2565,0
20241007,203900,16679830,2565,2565,2565,2565,0
20241007,203800,16679830,2565,2565,2565,2565,0
20241007,203700,16679830,2565,2565,2565,2565,0
20241007,203600,16679830,2565,2565,2565,2565,0
20241007,203500,16679830,2565,2565,2565,2565,0
20241007,203400,16679830,2565,2565,2565,2565,0
20241007,203300,16679830,2565,2565,2565,2565,0
20241007,203200,16679830,2565,2565,2565,2565,0
20241007,203100,16679830,2565,2565,2565,2565,0
20241007,203000,16679830,2565,2565,2565,2565,0
20241007,202900,16679830,2565,2565,2565,2565,0
20241007,202800,16679830,2565,2565,2565,2565,0
20241007,202700,16679830,2565,2565,2565,2565,0
20241007,202600,16679830,2565,2565,2565,2565,0
20241007,202500,16679830,2565,2565,2565,2565,302
20241007,202400,16679830,2565,2565,2565,2565,0
20241007,202300,16679830,2565,2565,2565,2565,0
20241007,202200,16679830,2565,2565,2565,2565,0
20241007,202100,16679830,2565,2565,2565,2565,0
20241007,202000,16679830,2565,2565,2565,2565,0
20241007,201900,16679830,2565,2565,2565,2565,0
20241007,201800,16679830,2565,2565,2565,2565,0
20241007,201700,16679830,2565,2565,2565,2565,0
20241007,201600,16679830,2565,2565,2565,2565,0
20241007,201500,16679830,2565,2565,2565,2565,0
20241007,201400,16679830,2565,2565,2565,2565,0
20241007,201300,16679830,2565,2565,2565,2565,0
20241007,201200,16679830,2565,2565,2565,2565,0
20241007,201100,16679830,2565,2565,2565,2565,0
20241007,201000,16679830,2565,2565,2565,2565,0
20241007,200900,16679830,2565,2565,2565,2565,0
20241007,200800,16679830,2565,2565,2565,2565,0
20241007,200700,16679830,2565,2565,2565,2565,0
20241007,200600,16679830,2565,2565,2565,2565,0
20241007,200500,16679830,2565,2565,2565,2565,0
20241007,200400,16679830,2565,2565,2565,2565,0
20241007,200300,16679830,2565,2565,2565,2565,0
20241007,200200,16679830,2565,2565,2565,2565,0
20241007,200100,16679830,2565,2565,2565,2565,0
20241007,200000,16679830,2565,2565,2565,2565,0
20241007,195900,16679830,2565,2565,2565,2565,0
20241007,195800,16679830,2565,2565,2565,2565,0
20241007,195700,16679830,2565,2565,2565,2565,0
20241007,195600,16679830,2565,2565,2565,2565,0
20241007,195500,16679830,2565,2565,2565,2565,302
20241007,195400,16679830,2565,2565,2565,2565,0
20241007,195300,16679830,2565,2565,2565,2565,0
20241007,195200,16679830,2565,2565,2565,2565,0
20241007,195100,16679830,2565,2565,2565,2565,0
20241007,195000,16679830,2565,2565,2565,2565,0
20241007,194900,16679830,2565,2565,2565,2565,0
20241007,194800,16679830,2565,2565,2565,2565,0
20241007,194700,16679830,2565,2565,2565,2565,0
20241007,194600,16679830,2565,2565,2565,2565,0
20241007,194500,16679830,2565,2565,2565,2565,0
20241007,194400,16679830,2565,2565,2565,2565,0
20241007,194300,16679830,2565,2565,2565,2565,0
20241007,194200,16679830,2565,2565,2565,2565,0
20241007,194100,16679830,2565,2565,2565,2565,0
20241007,194000,16679830,2565,2565,2565,2565,0
20241007,193900,16679830,2565,2565,2565,2565,0
20241007,193800,16679830,2565,2565,2565,2565,0
20241007,193700,16679830,2565,2565,2565,2565,0
20241007,193600,16679830,2565,2565,2565,2565,0
20241007,193500,16679830,2565,2565,2565,2565,0
20241007,193400,16679830,2565,2565,2565,2565,0
20241007,193300,16679830,2565,2565,2565,2565,0
20241007,193200,16679830,2565,2565,2565,2565,0
20241007,193100,16679830,2565,2565,2565,2565,0
20241007,193000,16679830,2565,2565,2565,2565,0
20241007,192900,16679830,2565,2565,2565,2565,0
20241007,192800,16679830,2565,2565,2565,2565,0
20241007,192700,16679830,2565,2565,2565,2565,0
20241007,192600,16679830,2565,2565,2565,2565,0
20241007,192500,16679830,2565,2565,2565,2565,302
20241007,192400,16679830,2565,2565,2565,2565,0
20241007,192300,16679830,2565,2565,2565,2565,0
20241007,192200,16679830,2565,2565,2565,2565,0
20241007,192100,16679830,2565,2565,2565,2565,0
20241007,192000,16679830,2565,2565,2565,2565,0
20241007,191900,16679830,2565,2565,2565,2565,0
20241007,191800,16679830,2565,2565,2565,2565,0
20241007,191700,16679830,2565,2565,2565,2565,0
20241007,191600,16679830,2565,2565,2565,2565,0
20241007,191500,16679830,2565,2565,2565,2565,0
20241007,191400,16679830,2565,2565,2565,2565,0
20241007,191300,16679830,2565,2565,2565,2565,0
20241007,191200,16679830,2565,2565,2565,2565,0
20241007,191100,16679830,2565,2565,2565,2565,0
20241007,191000,16679830,2565,2565,2565,2565,0
20241007,190900,16679830,2565,2565,2565,2565,0
20241007,190800,16679830,2565,2565,2565,2565,0
20241007,190700,16679830,2565,2565,2565,2565,0
20241007,190600,16679830,2565,2565,2565,2565,0
20241007,190500,16679830,2565,2565,2565,2565,0
20241007,190400,16679830,2565,2565,2565,2565,0
20241007,190300,16679830,2565,2565,2565,2565,0
20241007,190200,16679830,2565,2565,2565,2565,0
20241007,190100,16679830,2565,2565,2565,2565,0
20241007,190000,16679830,2565,2565,2565,2565,0
20241007,185900,16679830,2565,2565,2565,2565,0
20241007,185800,16679830,2565,2565,2565,2565,0
20241007,185700,16679830,2565,2565,2565,2565,0
20241007,185600,16679830,2565,2565,2565,2565,0
20241007,185500,16679830,2565,2565,2565,2565,302
20241007,185400,16679830,2565,2565,2565,2565,0
20241007,185300,16679830,2565,2565,2565,2565,0
20241007,185200,16679830,2565,2565,2565,2565,0
20241007,185100,16679830,2565,2565,2565,2565,0
20241007,185000,16679830,2565,2565,2565,2565,0
20241007,184900,16679830,2565,2565,2565,2565,0
20241007,184800,16679830,2565,2565,2565,2565,0
20241007,184700,16679830,2565,2565,2565,2565,0
20241007,184600,16679830,2565,2565,2565,2565,0
20241007,184500,16679830,2565,2565,2565,2565,0
20241007,184400,16679830,2565,2565,2565,2565,0
20241007,184300,16679830,2565,2565,2565,2565,0
20241007,184200,16679830,2565,2565,2565,2565,0
20241007,184100,16679830,2565,2565,2565,2565,0
20241007,184000,16679830,2565,2565,2565,2565,0
20241007,183900,16679830,2565,2565,2565,2565,0
20241007,183800,16679830,2565,2565,2565,2565,0
20241007,183700,16679830,2565,2565,2565,2565,0
20241007,183600,16679830,2565,2565,2565,2565,0
20241007,183500,16679830,2565,2565,2565,2565,0
20241007,183400,16679830,2565,2565,2565,2565,0
20241007,183300,16679830,2565,2565,2565,2565,0
20241007,183200,16679830,2565,2565,2565,2565,0
20241007,183100,16679830,2565,2565,2565,2565,0
20241007,183000,16679830,2565,2565,2565,2565,0
20241007,182900,16679830,2565,2565,2565,2565,0
20241007,182800,16679830,2565,2565,2565,2565,0
20241007,182700,16679830,2565,2565,2565,2565,0
20241007,182600,16679830,2565,2565,2565,2565,0
20241007,182500,16679830,2565,2565,2565,2565,302
20241007,182400,16679830,2565,2565,2565,2565,0
20241007,182300,16679830,2565,2565,2565,2565,0
20241007,182200,16679830,2565,2565,2565,2565,0
20241007,182100,16679830,2565,2565,2565,2565,0
20241007,182000,16679830,2565,2565,2565,2565,0
20241007,181900,16679830,2565,2565,2565,2565,0
20241007,181800,16679830,2565,2565,2565,2565,0
20241007,181700,16679830,2565,2565,2565,2565,0
20241007,181600,16679830,2565,2565,2565,2565,0
20241007,181500,16679830,2565,2565,2565,2565,0
20241007,181400,16679830,2565,2565,2565,2565,0
20241007,181300,16679830,2565,2565,2565,2565,0
20241007,181200,16679830,2565,2565,2565,2565,0
20241007,181100,16679830,2565,2565,2565,2565,0
20241007,181000,16679830,2565,2565,2565,2565,0
20241007,180900,16679830,2565,2565,2565,2565,0
20241007,180800,16679830,2565,2565,2565,2565,0
20241007,180700,16679830,2565,2565,2565,2565,0
20241007,180600,16679830,2565,2565,2565,2565,0
20241007,180500,16679830,2565,2565,2565,2565,0
20241007,180400,16679830,2565,2565,2565,2565,0
20241007,180300,16679830,2565,2565,2565,2565,0
20241007,180200,16679830,2565,2565,2565,2565,0
20241007,180100,16679830,2565,2565,2565,2565,0
20241007,180000,16679830,2565,2565,2565,2565,0
20241007,175900,16679830,2565,2565,2565,2565,0
20241007,175800,16679830,2565,2565,2565,2565,0
20241007,175700,16679830,2565,2565,2565,2565,0
20241007,175600,16679830,2565,2565,2565,2565,0
20241007,175500,16679830,2565,2565,2565,2565,302
20241007,175400,16679830,2565,2565,2565,2565,0
20241007,175300,16679830,2565,2565,2565,2565,0
20241007,175200,16679830,2565,2565,2565,2565,0
20241007,175100,16679830,2565,2565,2565,2565,0
20241007,175000,16679830,2565,2565,2565,2565,0
20241007,174900,16679830,2565,2565,2565,2565,0
20241007,174800,16679830,2565,2565,2565,2565,0
20241007,174700,16679830,2565,2565,2565,2565,0
20241007,174600,16679830,2565,2565,2565,2565,0
20241007,174500,16679830,2565,2565,2565,2565,0
20241007,174400,16679830,2565,2565,2565,2565,0
20241007,174300,16679830,2565,2565,2565,2565,0
20241007,174200,16679830,2565,2565,2565,2565,0
20241007,174100,16679830,2565,2565,2565,2565,0
20241007,174000,16679830,2565,2565,2565,2565,0
20241007,173900,16679830,2565,2565,2565,2565,0
20241007,173800,16679830,2565,2565,2565,2565,0
20241007,173700,16679830,2565,2565,2565,2565,0
20241007,173600,16679830,2565,2565,2565,2565,0
20241007,173500,16679830,2565,2565,2565,2565,0
20241007,173400,16679830,2565,2565,2565,2565,0
20241007,173300,16679830,2565,2565,2565,2565,0
20241007,173200,16679830,2565,2565,2565,2565,0
20241007,173100,16679830,2565,2565,2565,2565,0
20241007,173000,16679830,2565,2565,2565,2565,0
20241007,172900,16679830,2565,2565,2565,2565,0
20241007,172800,16679830,2565,2565,2565,2565,0
20241007,172700,16679830,2565,2565,2565,2565,0
20241007,172600,16679830,2565,2565,2565,2565,0
20241007,172500,16679830,2565,2565,2565,2565,302
20241007,172400,16679830,2565,2565,2565,2565,0
20241007,172300,16679830,2565,2565,2565,2565,0
20241007,172200,16679830,2565,2565,2565,2565,0
20241007,172100,16679830,2565,2565,2565,2565,0
20241007,172000,16679830,2565,2565,2565,2565,0
20241007,171900,16679830,2565,2565,2565,2565,0
20241007,171800,16679830,2565,2565,2565,2565,0
20241007,171700,16679830,2565,2565,2565,2565,0
20241007,171600,16679830,2565,2565,2565,2565,0
20241007,171500,16679830,2565,2565,2565,2565,0
20241007,171400,16679830,2565,2565,2565,2565,0
20241007,171300,16679830,2565,2565,2565,2565,0
20241007,171200,16679830,2565,2565,2565,2565,0
20241007,171100,16679830,2565,2565,2565,2565,0
20241007,171000,16679830,2565,2565,2565,2565,0
20241007,170900,16679830,2565,2565,2565,2565,0
20241007,170800,16679830,2565,2565,2565,2565,0
20241007,170700,16679830,2565,2565,2565,2565,0
20241007,170600,16679830,2565,2565,2565,2565,0
20241007,170500,16679830,2565,2565,2565,2565,0
20241007,170400,16679830,2565,2565,2565,2565,0
20241007,170300,16679830,2565,2565,2565,2565,0
20241007,170200,16679830,2565,2565,2565,2565,0
20241007,170100,16679830,2565,2565,2565,2565,0
20241007,170000,16679830,2565,2565,2565,2565,0
20241007,165900,16679830,2565,2565,2565,2565,0
20241007,165800,16679830,2565,2565,2565,2565,0
20241007,165700,16679830,2565,2565,2565,2565,0
20241007,165600,16679830,2565,2565,2565,2565,0
20241007,165500,16679830,2565,2565,2565,2565,302
20241007,165400,16679830,2565,2565,2565,2565,0
20241007,165300,16679830,2565,2565,2565,2565,0
20241007,165200,16679830,2565,2565,2565,2565,0
20241007,165100,16679830,2565,2565,2565,2565,0
20241007,165000,16679830,2565,2565,2565,2565,0
20241007,164900,16679830,2565,2565,2565,2565,0
20241007,164800,16679830,2565,2565,2565,2565,0
20241007,164700,16679830,2565,2565,2565,2565,0
20241007,164600,16679830,2565,2565,2565,2565,0
20241007,164500,16679830,2565,2565,2565,2565,0
20241007,164400,16679830,2565,2565,2565,2565,0
20241007,164300,16679830,2565,2565,2565,2565,0
20241007,164200,16679830,2565,2565,2565,2565,0
20241007,164100,16679830,2565,2565,2565,2565,0
20241007,164000,16679830,2565,2565,2565,2565,0
20241007,163900,16679830,2565,2565,2565,2565,0
20241007,163800,16679830,2565,2565,2565,2565,0
20241007,163700,16679830,2565,2565,2565,2565,0
20241007,163600,16679830,2565,2565,2565,2565,0
20241007,163500,16679830,2565,2565,2565,2565,0
20241007,163400,16679830,2565,2565,2565,2565,0
20241007,163300,16679830,2565,2565,2565,2565,0
20241007,163200,16679830,2565,2565,2565,2565,0
20241007,163100,16679830,2565,2565,2565,2565,0
20241007,163000,16679830,2565,2565,2565,2565,0
20241007,162900,16679830,2565,2565,2565,2565,0
20241007,162800,16679830,2565,2565,2565,2565,0
20241007,162700,16679830,2565,2565,2565,2565,0
20241007,162600,16679830,2565,2565,2565,2565,0
20241007,162500,16679830,2565,2565,2565,2565,302
20241007,162400,16679830,2565,2565,2565,2565,0
20241007,162300,16679830,2565,2565,2565,2565,0
20241007,162200,16679830,2565,2565,2565,2565,0
20241007,162100,16679830,2565,2565,2565,2565,0
20241007,162000,16679830,2565,2565,2565,2565,0
20241007,161900,16679830,2565,2565,2565,2565,0
20241007,161800,16679830,2565,2565,2565,2565,0
20241007,161700,16679830,2565,2565,2565,2565,0
20241007,161600,16679830,2565,2565,2565,2565,0
20241007,161500,16679830,2565,2565,2565,2565,0
20241007,161400,16679830,2565,2565,2565,2565,0
20241007,161300,16679830,2565,2565,2565,2565,0
20241007,161200,16679830,2565,2565,2565,2565,0
20241007,161100,16679830,2565,2565,2565,2565,0
20241007,161000,16679830,2565,2565,2565,2565,0
20241007,160900,16679830,2565,2565,2565,2565,0
20241007,160800,16679830,2565,2565,2565,2565,0
20241007,160700,16679830,2565,2565,2565,2565,0
20241007,160600,16679830,2565,2565,2565,2565,0
20241007,160500,16679830,2565,2565,2565,2565,0
20241007,160400,16679830,2565,2565,2565,2565,0
20241007,160300,16679830,2565,2565,2565,2565,0
20241007,160200,16679830,2565,2565,2565,2565,0
20241007,160100,16679830,2565,2565,2565,2565,0
20241007,160000,16679830,2565,2565,2565,2565,0
20241007,155900,16679830,2565,2565,2565,2565,0
20241007,155800,16679830,2565,2565,2565,2565,0
20241007,155700,16679830,2565,2565,2565,2565,0
20241007,155600,16679830,2565,2565,2565,2565,0
20241007,155500,16679830,2565,2565,2565,2565,302
20241007,155400,16679830,2565,2565,2565,2565,0
20241007,155300,16679830,2565,2565,2565,2565,0
20241007,155200,16679830,2565,2565,2565,2565,0
20241007,155100,16679830,2565,2565,2565,2565,0
20241007,155000,16679830,2565,2565,2565,2565,0
20241007,154900,16679830,2565,2565,2565,2565,0
20241007,154800,16679830,2565,2565,2565,2565,0
20241007,154700,16679830,2565,2565,2565,2565,0
20241007,154600,16679830,2565,2565,2565,2565,0
20241007,154500,16679830,2565,2565,2565,2565,0
20241007,154400,16679830,2565,2565,2565,2565,0
20241007,154300,16679830,2565,2565,2565,2565,0
20241007,154200,16679830,2565,2565,2565,2565,0
20241007,154100,16679830,2565,2565,2565,2565,0
20241007,154000,16679830,2565,2565,2565,2565,0
20241007,153900,16679830,2565,2565,2565,2565,0
20241007,153800,16679830,2565,2565,2565,2565,0
20241007,153700,16679830,2565,2565,2565,2565,0
20241007,153600,16679830,2565,2565,2565,2565,0
20241007,153500,16679830,2565,2565,2565,2565,0
20241007,153400,16679830,2565,2565,2565,2565,0
20241007,153300,16679830,2565,2565,2565,2565,0
20241007,153200,16679830,2565,2565,2565,2565,0
20241007,153100,16679830,2565,2565,2565,2565,0
20241007,153000,16679830,2565,2565,2565,2565,302
20241007,152900,15905200,2560,2560,2560,2560,0
20241007,152800,15905200,2560,2560,2560,2560,0
20241007,152700,15905200,2560,2560,2560,2560,0
20241007,152600,15905200,2560,2560,2560,2560,0
20241007,152500,15905200,2560,2560,2560,2560,0
20241007,152400,15905200,2560,2560,2560,2560,0
20241007,152300,15905200,2560,2560,2560,2560,0
20241007,152200,15905200,2560,2560,2560,2560,0
20241007,152100,15905200,2560,2560,2560,2560,0
20241007,152000,15905200,2560,2560,2560,2560,0
20241007,151900,15905200,2560,2560,2560,2560,0
20241007,151800,15905200,2560,2560,2560,2560,118
20241007,151700,15603120,2560,2560,2560,2560,0
20241007,151600,15603120,2560,2560,2560,2560,0
20241007,151500,15603120,2560,2560,2560,2560,0
20241007,151400,15603120,2560,2560,2560,2560,0
20241007,151300,15603120,2560,2560,2560,2560,0
20241007,151200,15603120,2560,2560,2560,2560,0
20241007,151100,15603120,2560,2560,2560,2560,0
20241007,151000,15603120,2560,2560,2560,2560,0
20241007,150900,15603120,2560,2560,2560,2560,0
20241007,150800,15603120,2560,2560,2560,2560,0
20241007,150700,15603120,2560,2560,2560,2560,0
20241007,150600,15603120,2560,2560,2560,2560,0
20241007,150500,15603120,2560,2560,2560,2560,0
20241007,150400,15603120,2560,2560,2560,2560,0
20241007,150300,15603120,2560,2560,2560,2560,0
20241007,150200,15603120,2560,2560,2560,2560,0
20241007,150100,15603120,2560,2560,2560,2560,0
20241007,150000,15603120,2560,2560,2560,2560,0
20241007,145900,15603120,2560,2560,2560,2560,0
20241007,145800,15603120,2560,2560,2560,2560,0
20241007,145700,15603120,2560,2560,2560,2560,0
20241007,145600,15603120,2560,2560,2560,2560,0
20241007,145500,15603120,2560,2560,2560,2560,0
20241007,145400,15603120,2560,2560,2560,2560,0
20241007,145300,15603120,2560,2560,2560,2560,0
20241007,145200,15603120,2560,2560,2560,2560,0
20241007,145100,15603120,2560,2560,2560,2560,0
20241007,145000,15603120,2560,2560,2560,2560,0
20241007,144900,15603120,2560,2560,2560,2560,0
20241007,144800,15603120,2560,2560,2560,2560,0
20241007,144700,15603120,2560,2560,2560,2560,0
20241007,144600,15603120,2560,2560,2560,2560,0
20241007,144500,15603120,2560,2560,2560,2560,0
20241007,144400,15603120,2560,2560,2560,2560,0
20241007,144300,15603120,2560,2560,2560,2560,0
20241007,144200,15603120,2560,2560,2560,2560,0
20241007,144100,15603120,2560,2560,2560,2560,0
20241007,144000,15603120,2560,2550,2560,2550,273
20241007,143900,14906940,2550,2550,2550,2550,0
20241007,143800,14906940,2550,2550,2550,2550,0
20241007,143700,14906940,2550,2550,2550,2550,0
20241007,143600,14906940,2550,2550,2550,2550,0
20241007,143500,14906940,2550,2550,2550,2550,0
20241007,143400,14906940,2550,2550,2550,2550,0
20241007,143300,14906940,2550,2550,2550,2550,38
20241007,143200,14810040,2540,2540,2540,2540,242
20241007,143100,14195360,2550,2550,2550,2550,0
20241007,143000,14195360,2550,2550,2550,2550,0
20241007,142900,14195360,2550,2550,2550,2550,39
20241007,142800,14095910,2550,2550,2550,2550,0
20241007,142700,14095910,2550,2550,2550,2550,0
20241007,142600,14095910,2550,2550,2550,2550,0
20241007,142500,14095910,2550,2550,2550,2550,0
20241007,142400,14095910,2550,2550,2550,2550,0
20241007,142300,14095910,2550,2550,2550,2550,0
20241007,142200,14095910,2550,2550,2550,2550,0
20241007,142100,14095910,2550,2550,2550,2550,0
20241007,142000,14095910,2550,2550,2550,2550,0
20241007,141900,14095910,2550,2550,2550,2550,25
20241007,141800,14032160,2540,2540,2540,2540,723
20241007,141700,12195740,2550,2550,2550,2550,0
20241007,141600,12195740,2550,2550,2550,2550,0
20241007,141500,12195740,2550,2550,2550,2550,0
20241007,141400,12195740,2550,2550,2550,2550,0
20241007,141300,12195740,2550,2550,2550,2550,0
20241007,141200,12195740,2550,2550,2550,2550,0
20241007,141100,12195740,2550,2550,2550,2550,0
20241007,141000,12195740,2550,2550,2550,2550,0
20241007,140900,12195740,2550,2550,2550,2550,0
20241007,140800,12195740,2550,2550,2550,2550,0
20241007,140700,12195740,2550,2550,2550,2545,1277
20241007,140600,8944390,2560,2560,2560,2560,0
20241007,140500,8944390,2560,2560,2560,2560,0
20241007,140400,8944390,2560,2560,2560,2560,0
20241007,140300,8944390,2560,2560,2560,2560,0
20241007,140200,8944390,2560,2560,2560,2560,0
20241007,140100,8944390,2560,2560,2560,2560,0
20241007,140000,8944390,2560,2560,2560,2560,0
20241007,135900,8944390,2560,2560,2560,2560,0
20241007,135800,8944390,2560,2560,2560,2560,0
20241007,135700,8944390,2560,2560,2560,2560,0
20241007,135600,8944390,2560,2560,2560,2560,0
20241007,135500,8944390,2560,2560,2560,2560,0
20241007,135400,8944390,2560,2560,2560,2560,0
20241007,135300,8944390,2560,2560,2560,2560,0
20241007,135200,8944390,2560,2560,2560,2560,0
20241007,135100,8944390,2560,2560,2560,2560,0
20241007,135000,8944390,2560,2560,2560,2560,0
20241007,134900,8944390,2560,2560,2560,2560,0
20241007,134800,8944390,2560,2560,2560,2560,0
20241007,134700,8944390,2560,2560,2560,2560,0
20241007,134600,8944390,2560,2560,2560,2560,0
20241007,134500,8944390,2560,2560,2560,2560,0
20241007,134400,8944390,2560,2560,2560,2560,0
20241007,134300,8944390,2560,2560,2560,2560,0
20241007,134200,8944390,2560,2560,2560,2560,0
20241007,134100,8944390,2560,2560,2560,2560,0
20241007,134000,8944390,2560,2560,2560,2560,0
20241007,133900,8944390,2560,2560,2560,2560,0
20241007,133800,8944390,2560,2560,2560,2560,0
20241007,133700,8944390,2560,2560,2560,2560,33
20241007,133600,8859910,2560,2560,2560,2560,0
20241007,133500,8859910,2560,2560,2560,2560,0
20241007,133400,8859910,2560,2560,2560,2560,0
20241007,133300,8859910,2560,2560,2560,2560,0
20241007,133200,8859910,2560,2560,2560,2560,0
20241007,133100,8859910,2560,2560,2560,2560,0
20241007,133000,8859910,2560,2560,2560,2560,0
20241007,132900,8859910,2560,2560,2560,2560,0
20241007,132800,8859910,2560,2560,2560,2560,0
20241007,132700,8859910,2560,2560,2560,2560,0
20241007,132600,8859910,2560,2560,2560,2560,0
20241007,132500,8859910,2560,2560,2560,2560,0
20241007,132400,8859910,2560,2560,2560,2560,0
20241007,132300,8859910,2560,2560,2560,2560,0
20241007,132200,8859910,2560,2560,2560,2560,0
20241007,132100,8859910,2560,2560,2560,2560,0
20241007,132000,8859910,2560,2560,2560,2560,0
20241007,131900,8859910,2560,2560,2560,2560,0
20241007,131800,8859910,2560,2560,2560,2560,0
20241007,131700,8859910,2560,2560,2560,2560,0
20241007,131600,8859910,2560,2560,2560,2560,0
20241007,131500,8859910,2560,2560,2560,2560,0
20241007,131400,8859910,2560,2560,2560,2560,0
20241007,131300,8859910,2560,2560,2560,2560,0
20241007,131200,8859910,2560,2560,2560,2560,0
20241007,131100,8859910,2560,2560,2560,2560,0
20241007,131000,8859910,2560,2560,2560,2560,0
20241007,130900,8859910,2560,2560,2560,2560,0
20241007,130800,8859910,2560,2560,2560,2560,0
20241007,130700,8859910,2560,2560,2560,2560,0
20241007,130600,8859910,2560,2560,2560,2560,0
20241007,130500,8859910,2560,2560,2560,2560,0
20241007,130400,8859910,2560,2560,2560,2560,0
20241007,130300,8859910,2560,2560,2560,2560,0
20241007,130200,8859910,2560,2560,2560,2560,4
20241007,130100,8849670,2560,2560,2560,2560,0
20241007,130000,8849670,2560,2560,2560,2560,0
20241007,125900,8849670,2560,2560,2560,2560,0
20241007,125800,8849670,2560,2560,2560,2560,0
20241007,125700,8849670,2560,2560,2560,2560,0
20241007,125600,8849670,2560,2560,2560,2560,0
20241007,125500,8849670,2560,2560,2560,2560,175
20241007,125400,8401670,2560,2560,2560,2560,0
20241007,125300,8401670,2560,2560,2560,2560,0
20241007,125200,8401670,2560,2560,2560,2560,0
20241007,125100,8401670,2560,2560,2560,2560,0
20241007,125000,8401670,2560,2560,2560,2560,0
20241007,124900,8401670,2560,2560,2560,2560,0
20241007,124800,8401670,2560,2560,2560,2560,0
20241007,124700,8401670,2560,2560,2560,2560,0
20241007,124600,8401670,2560,2560,2560,2560,0
20241007,124500,8401670,2560,2560,2560,2560,0
20241007,124400,8401670,2560,2560,2560,2560,0
20241007,124300,8401670,2560,2560,2560,2560,0
20241007,124200,8401670,2560,2560,2560,2560,1
20241007,124100,8399110,2560,2560,2560,2560,0
20241007,124000,8399110,2560,2560,2560,2560,0
20241007,123900,8399110,2560,2560,2560,2560,0
20241007,123800,8399110,2560,2560,2560,2560,0
20241007,123700,8399110,2560,2560,2560,2560,0
20241007,123600,8399110,2560,2560,2560,2560,0
20241007,123500,8399110,2560,2560,2560,2560,0
20241007,123400,8399110,2560,2560,2560,2560,0
20241007,123300,8399110,2560,2560,2560,2560,0
20241007,123200,8399110,2560,2560,2560,2560,0
20241007,123100,8399110,2560,2560,2560,2560,0
20241007,123000,8399110,2560,2560,2560,2560,0
20241007,122900,8399110,2560,2560,2560,2560,0
20241007,122800,8399110,2560,2560,2560,2560,0
20241007,122700,8399110,2560,2560,2560,2560,0
20241007,122600,8399110,2560,2560,2560,2560,0
20241007,122500,8399110,2560,2560,2560,2560,0
20241007,122400,8399110,2560,2560,2560,2560,0
20241007,122300,8399110,2560,2560,2560,2560,0
20241007,122200,8399110,2560,2560,2560,2560,0
20241007,122100,8399110,2560,2560,2560,2560,0
20241007,122000,8399110,2560,2560,2560,2560,0
20241007,121900,8399110,2560,2560,2560,2560,0
20241007,121800,8399110,2560,2560,2560,2560,0
20241007,121700,8399110,2560,2560,2560,2560,0
20241007,121600,8399110,2560,2560,2560,2560,0
20241007,121500,8399110,2560,2560,2560,2560,0
20241007,121400,8399110,2560,2560,2560,2560,0
20241007,121300,8399110,2560,2560,2560,2560,0
20241007,121200,8399110,2560,2560,2560,2560,0
20241007,121100,8399110,2560,2560,2560,2560,0
20241007,121000,8399110,2560,2560,2560,2560,0
20241007,120900,8399110,2560,2560,2560,2560,0
20241007,120800,8399110,2560,2560,2560,2560,0
20241007,120700,8399110,2560,2560,2560,2560,0
20241007,120600,8399110,2560,2560,2560,2560,0
20241007,120500,8399110,2560,2560,2560,2560,0
20241007,120400,8399110,2560,2560,2560,2560,0
20241007,120300,8399110,2560,2560,2560,2560,0
20241007,120200,8399110,2560,2560,2560,2560,0
20241007,120100,8399110,2560,2560,2560,2560,0
20241007,120000,8399110,2560,2550,2560,2550,468
20241007,115900,7204690,2550,2550,2550,2550,0
20241007,115800,7204690,2550,2550,2550,2550,0
20241007,115700,7204690,2550,2550,2550,2550,0
20241007,115600,7204690,2550,2550,2550,2550,0
20241007,115500,7204690,2550,2550,2550,2550,0
20241007,115400,7204690,2550,2550,2550,2550,11
20241007,115300,7176640,2550,2550,2550,2550,0
20241007,115200,7176640,2550,2550,2550,2550,0
20241007,115100,7176640,2550,2550,2550,2550,0
20241007,115000,7176640,2550,2550,2550,2550,0
20241007,114900,7176640,2550,2550,2550,2550,0
20241007,114800,7176640,2550,2550,2550,2550,0
20241007,114700,7176640,2550,2550,2550,2550,0
20241007,114600,7176640,2550,2550,2550,2550,0
20241007,114500,7176640,2550,2550,2550,2550,0
20241007,114400,7176640,2550,2550,2550,2550,0
20241007,114300,7176640,2550,2550,2550,2550,0
20241007,114200,7176640,2550,2550,2550,2550,0
20241007,114100,7176640,2550,2550,2550,2550,0
20241007,114000,7176640,2550,2550,2550,2550,0
20241007,113900,7176640,2550,2550,2550,2550,0
20241007,113800,7176640,2550,2550,2550,2550,0
20241007,113700,7176640,2550,2550,2550,2550,0
20241007,113600,7176640,2550,2550,2550,2550,0
20241007,113500,7176640,2550,2550,2550,2550,0
20241007,113400,7176640,2550,2550,2550,2550,0
20241007,113300,7176640,2550,2550,2550,2550,0
20241007,113200,7176640,2550,2550,2550,2550,0
20241007,113100,7176640,2550,2550,2550,2550,0
20241007,113000,7176640,2550,2550,2550,2550,0
20241007,112900,7176640,2550,2550,2550,2550,0
20241007,112800,7176640,2550,2550,2550,2550,0
20241007,112700,7176640,2550,2550,2550,2550,0
20241007,112600,7176640,2550,2550,2550,2550,0
20241007,112500,7176640,2550,2545,2550,2545,50
20241007,112400,7049365,2545,2545,2545,2545,0
20241007,112300,7049365,2545,2545,2550,2545,509
20241007,112200,5753955,2550,2550,2550,2550,0
20241007,112100,5753955,2550,2550,2550,2550,0
20241007,112000,5753955,2550,2550,2550,2550,0
20241007,111900,5753955,2550,2550,2550,2550,0
20241007,111800,5753955,2550,2550,2550,2550,0
20241007,111700,5753955,2550,2550,2550,2550,0
20241007,111600,5753955,2550,2550,2550,2550,0
20241007,111500,5753955,2550,2550,2550,2550,1
20241007,111400,5751405,2550,2550,2550,2550,2
20241007,111300,5746305,2545,2545,2545,2545,0
20241007,111200,5746305,2545,2545,2545,2545,0
20241007,111100,5746305,2545,2545,2545,2545,482
20241007,111000,4519615,2550,2550,2550,2550,0
20241007,110900,4519615,2550,2550,2550,2550,0
20241007,110800,4519615,2550,2550,2550,2550,0
20241007,110700,4519615,2550,2550,2550,2550,0
20241007,110600,4519615,2550,2550,2550,2550,5
20241007,110500,4506865,2545,2545,2545,2545,0
20241007,110400,4506865,2545,2545,2545,2545,0
20241007,110300,4506865,2545,2545,2545,2545,0
20241007,110200,4506865,2545,2545,2545,2545,0
20241007,110100,4506865,2545,2545,2545,2545,0
20241007,110000,4506865,2545,2545,2545,2545,0
20241007,105900,4506865,2545,2545,2545,2545,0
20241007,105800,4506865,2545,2545,2545,2545,15
20241007,105700,4468690,2550,2550,2550,2550,0
20241007,105600,4468690,2550,2550,2550,2550,0
20241007,105500,4468690,2550,2550,2550,2550,0
20241007,105400,4468690,2550,2550,2550,2550,0
20241007,105300,4468690,2550,2550,2550,2550,0
20241007,105200,4468690,2550,2550,2550,2550,0
20241007,105100,4468690,2550,2550,2550,2550,0
20241007,105000,4468690,2550,2550,2550,2550,0
20241007,104900,4468690,2550,2550,2550,2550,0
20241007,104800,4468690,2550,2550,2550,2550,0
20241007,104700,4468690,2550,2550,2550,2550,0
20241007,104600,4468690,2550,2550,2550,2550,0
20241007,104500,4468690,2550,2550,2550,2550,0
20241007,104400,4468690,2550,2550,2550,2550,0
20241007,104300,4468690,2550,2550,2550,2550,0
20241007,104200,4468690,2550,2550,2550,2550,5
20241007,104100,4455940,2550,2550,2550,2550,6
20241007,104000,4440640,2550,2550,2550,2550,0
20241007,103900,4440640,2550,2550,2550,2550,48
20241007,103800,4318240,2550,2550,2550,2550,1
20241007,103700,4315690,2550,2550,2550,2550,0
20241007,103600,4315690,2550,2550,2550,2550,0
20241007,103500,4315690,2550,2550,2550,2550,0
20241007,103400,4315690,2550,2550,2550,2550,0
20241007,103300,4315690,2550,2550,2550,2550,0
20241007,103200,4315690,2550,2550,2550,2550,0
20241007,103100,4315690,2550,2550,2550,2550,0
20241007,103000,4315690,2550,2550,2550,2550,0
20241007,102900,4315690,2550,2550,2550,2550,0
20241007,102800,4315690,2550,2550,2550,2550,0
20241007,102700,4315690,2550,2550,2550,2550,0
20241007,102600,4315690,2550,2550,2550,2550,0
20241007,102500,4315690,2550,2550,2550,2550,0
20241007,102400,4315690,2550,2550,2550,2550,0
20241007,102300,4315690,2550,2550,2550,2550,0
20241007,102200,4315690,2550,2550,2550,2550,0
20241007,102100,4315690,2550,2550,2550,2550,0
20241007,102000,4315690,2550,2550,2550,2550,1
20241007,101900,4313140,2535,2535,2535,2535,0
20241007,101800,4313140,2535,2535,2535,2535,1
20241007,101700,4310605,2550,2550,2550,2550,0
20241007,101600,4310605,2550,2550,2550,2550,0
20241007,101500,4310605,2550,2550,2550,2550,0
20241007,101400,4310605,2550,2550,2550,2550,1
20241007,101300,4308055,2535,2535,2535,2535,0
20241007,101200,4308055,2535,2535,2535,2535,1
20241007,101100,4305520,2550,2550,2550,2550,0
20241007,101000,4305520,2550,2550,2550,2550,0
20241007,100900,4305520,2550,2550,2550,2550,30
20241007,100800,4229020,2550,2550,2550,2550,0
20241007,100700,4229020,2550,2550,2550,2550,1
20241007,100600,4226470,2550,2550,2550,2550,78
20241007,100500,4027570,2550,2550,2550,2550,0
20241007,100400,4027570,2550,2550,2550,2550,0
20241007,100300,4027570,2550,2550,2550,2550,0
20241007,100200,4027570,2550,2550,2550,2550,3
20241007,100100,4019920,2545,2545,2545,2545,1
20241007,100000,4017375,2550,2550,2550,2550,0
20241007,095900,4017375,2550,2550,2550,2550,0
20241007,095800,4017375,2550,2550,2550,2550,0
20241007,095700,4017375,2550,2550,2550,2550,0
20241007,095600,4017375,2550,2550,2550,2550,1
20241007,095500,4014825,2545,2545,2545,2545,1
20241007,095400,4012280,2550,2550,2550,2550,0
20241007,095300,4012280,2550,2550,2550,2550,0
20241007,095200,4012280,2550,2550,2550,2550,0
20241007,095100,4012280,2550,2550,2550,2550,0
20241007,095000,4012280,2550,2535,2550,2535,2
20241007,094900,4007195,2550,2550,2550,2550,2
20241007,094800,4002095,2550,2550,2550,2550,0
20241007,094700,4002095,2550,2550,2550,2550,0
20241007,094600,4002095,2550,2550,2550,2550,0
20241007,094500,4002095,2550,2550,2550,2550,1
20241007,094400,3999545,2550,2535,2550,2535,4
20241007,094300,3989360,2550,2550,2550,2550,0
20241007,094200,3989360,2550,2550,2550,2550,0
20241007,094100,3989360,2550,2550,2550,2550,0
20241007,094000,3989360,2550,2550,2550,2550,2
20241007,093900,3984260,2535,2535,2535,2535,1
20241007,093800,3981725,2550,2550,2550,2550,0
20241007,093700,3981725,2550,2550,2550,2550,0
20241007,093600,3981725,2550,2550,2550,2550,0
20241007,093500,3981725,2550,2550,2550,2550,0
20241007,093400,3981725,2550,2550,2550,2550,0
20241007,093300,3981725,2550,2535,2550,2535,2
20241007,093200,3976640,2550,2550,2550,2550,0
20241007,093100,3976640,2550,2550,2550,2550,0
20241007,093000,3976640,2550,2550,2550,2550,0
20241007,092900,3976640,2550,2550,2550,2550,0
20241007,092800,3976640,2550,2550,2550,2550,2
20241007,092700,3971540,2535,2535,2535,2535,1
20241007,092600,3969005,2550,2550,2550,2550,0
20241007,092500,3969005,2550,2550,2550,2550,0
20241007,092400,3969005,2550,2550,2550,2550,0
20241007,092300,3969005,2550,2550,2550,2550,1
20241007,092200,3966455,2530,2530,2530,2530,0
20241007,092100,3966455,2530,2530,2530,2530,1
20241007,092000,3963925,2555,2555,2555,2555,0
20241007,091900,3963925,2555,2555,2555,2555,0
20241007,091800,3963925,2555,2555,2555,2555,0
20241007,091700,3963925,2555,2555,2555,2555,0
20241007,091600,3963925,2555,2530,2555,2530,11
20241007,091500,3935845,2565,2565,2565,2565,0
20241007,091400,3935845,2565,2565,2565,2565,0
20241007,091300,3935845,2565,2565,2565,2565,0
20241007,091200,3935845,2565,2565,2565,2565,0
20241007,091100,3935845,2565,2565,2565,2565,0
20241007,091000,3935845,2565,2530,2565,2530,26
20241007,090900,3869350,2560,2560,2560,2560,0
20241007,090800,3869350,2560,2550,2560,2550,3
20241007,090700,3861690,2555,2555,2555,2555,0
20241007,090600,3861690,2555,2555,2555,2555,0
20241007,090500,3861690,2555,2535,2555,2535,1132
20241007,090400,992020,2560,2560,2560,2560,0
20241007,090300,992020,2560,2560,2560,2560,0
20241007,090200,992020,2560,2560,2560,2560,0
20241007,090100,992020,2560,2560,2560,2560,0
20241007,090000,992020,2560,2535,2565,2535,391