KissMeData/217880/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,204500,10446035,2795,2795,2795,2795,1
20241004,204400,10446035,2795,2795,2795,2795,0
20241004,204300,10446035,2795,2795,2795,2795,0
20241004,204200,10446035,2795,2795,2795,2795,0
20241004,204100,10446035,2795,2795,2795,2795,0
20241004,204000,10446035,2795,2795,2795,2795,0
20241004,203900,10446035,2795,2795,2795,2795,0
20241004,203800,10446035,2795,2795,2795,2795,0
20241004,203700,10446035,2795,2795,2795,2795,0
20241004,203600,10446035,2795,2795,2795,2795,0
20241004,203500,10446035,2795,2795,2795,2795,0
20241004,203400,10446035,2795,2795,2795,2795,0
20241004,203300,10446035,2795,2795,2795,2795,0
20241004,203200,10446035,2795,2795,2795,2795,0
20241004,203100,10446035,2795,2795,2795,2795,0
20241004,203000,10446035,2795,2795,2795,2795,0
20241004,202900,10446035,2795,2795,2795,2795,0
20241004,202800,10446035,2795,2795,2795,2795,0
20241004,202700,10446035,2795,2795,2795,2795,0
20241004,202600,10446035,2795,2795,2795,2795,0
20241004,202500,10446035,2795,2795,2795,2795,0
20241004,202400,10446035,2795,2795,2795,2795,0
20241004,202300,10446035,2795,2795,2795,2795,0
20241004,202200,10446035,2795,2795,2795,2795,0
20241004,202100,10446035,2795,2795,2795,2795,0
20241004,202000,10446035,2795,2795,2795,2795,0
20241004,201900,10446035,2795,2795,2795,2795,0
20241004,201800,10446035,2795,2795,2795,2795,0
20241004,201700,10446035,2795,2795,2795,2795,0
20241004,201600,10446035,2795,2795,2795,2795,0
20241004,201500,10446035,2795,2795,2795,2795,1
20241004,201400,10446035,2795,2795,2795,2795,0
20241004,201300,10446035,2795,2795,2795,2795,0
20241004,201200,10446035,2795,2795,2795,2795,0
20241004,201100,10446035,2795,2795,2795,2795,0
20241004,201000,10446035,2795,2795,2795,2795,0
20241004,200900,10446035,2795,2795,2795,2795,0
20241004,200800,10446035,2795,2795,2795,2795,0
20241004,200700,10446035,2795,2795,2795,2795,0
20241004,200600,10446035,2795,2795,2795,2795,0
20241004,200500,10446035,2795,2795,2795,2795,0
20241004,200400,10446035,2795,2795,2795,2795,0
20241004,200300,10446035,2795,2795,2795,2795,0
20241004,200200,10446035,2795,2795,2795,2795,0
20241004,200100,10446035,2795,2795,2795,2795,0
20241004,200000,10446035,2795,2795,2795,2795,0
20241004,195900,10446035,2795,2795,2795,2795,0
20241004,195800,10446035,2795,2795,2795,2795,0
20241004,195700,10446035,2795,2795,2795,2795,0
20241004,195600,10446035,2795,2795,2795,2795,0
20241004,195500,10446035,2795,2795,2795,2795,0
20241004,195400,10446035,2795,2795,2795,2795,0
20241004,195300,10446035,2795,2795,2795,2795,0
20241004,195200,10446035,2795,2795,2795,2795,0
20241004,195100,10446035,2795,2795,2795,2795,0
20241004,195000,10446035,2795,2795,2795,2795,0
20241004,194900,10446035,2795,2795,2795,2795,0
20241004,194800,10446035,2795,2795,2795,2795,0
20241004,194700,10446035,2795,2795,2795,2795,0
20241004,194600,10446035,2795,2795,2795,2795,0
20241004,194500,10446035,2795,2795,2795,2795,1
20241004,194400,10446035,2795,2795,2795,2795,0
20241004,194300,10446035,2795,2795,2795,2795,0
20241004,194200,10446035,2795,2795,2795,2795,0
20241004,194100,10446035,2795,2795,2795,2795,0
20241004,194000,10446035,2795,2795,2795,2795,0
20241004,193900,10446035,2795,2795,2795,2795,0
20241004,193800,10446035,2795,2795,2795,2795,0
20241004,193700,10446035,2795,2795,2795,2795,0
20241004,193600,10446035,2795,2795,2795,2795,0
20241004,193500,10446035,2795,2795,2795,2795,0
20241004,193400,10446035,2795,2795,2795,2795,0
20241004,193300,10446035,2795,2795,2795,2795,0
20241004,193200,10446035,2795,2795,2795,2795,0
20241004,193100,10446035,2795,2795,2795,2795,0
20241004,193000,10446035,2795,2795,2795,2795,0
20241004,192900,10446035,2795,2795,2795,2795,0
20241004,192800,10446035,2795,2795,2795,2795,0
20241004,192700,10446035,2795,2795,2795,2795,0
20241004,192600,10446035,2795,2795,2795,2795,0
20241004,192500,10446035,2795,2795,2795,2795,0
20241004,192400,10446035,2795,2795,2795,2795,0
20241004,192300,10446035,2795,2795,2795,2795,0
20241004,192200,10446035,2795,2795,2795,2795,0
20241004,192100,10446035,2795,2795,2795,2795,0
20241004,192000,10446035,2795,2795,2795,2795,0
20241004,191900,10446035,2795,2795,2795,2795,0
20241004,191800,10446035,2795,2795,2795,2795,0
20241004,191700,10446035,2795,2795,2795,2795,0
20241004,191600,10446035,2795,2795,2795,2795,0
20241004,191500,10446035,2795,2795,2795,2795,1
20241004,191400,10446035,2795,2795,2795,2795,0
20241004,191300,10446035,2795,2795,2795,2795,0
20241004,191200,10446035,2795,2795,2795,2795,0
20241004,191100,10446035,2795,2795,2795,2795,0
20241004,191000,10446035,2795,2795,2795,2795,0
20241004,190900,10446035,2795,2795,2795,2795,0
20241004,190800,10446035,2795,2795,2795,2795,0
20241004,190700,10446035,2795,2795,2795,2795,0
20241004,190600,10446035,2795,2795,2795,2795,0
20241004,190500,10446035,2795,2795,2795,2795,0
20241004,190400,10446035,2795,2795,2795,2795,0
20241004,190300,10446035,2795,2795,2795,2795,0
20241004,190200,10446035,2795,2795,2795,2795,0
20241004,190100,10446035,2795,2795,2795,2795,0
20241004,190000,10446035,2795,2795,2795,2795,0
20241004,185900,10446035,2795,2795,2795,2795,0
20241004,185800,10446035,2795,2795,2795,2795,0
20241004,185700,10446035,2795,2795,2795,2795,0
20241004,185600,10446035,2795,2795,2795,2795,0
20241004,185500,10446035,2795,2795,2795,2795,0
20241004,185400,10446035,2795,2795,2795,2795,0
20241004,185300,10446035,2795,2795,2795,2795,0
20241004,185200,10446035,2795,2795,2795,2795,0
20241004,185100,10446035,2795,2795,2795,2795,0
20241004,185000,10446035,2795,2795,2795,2795,0
20241004,184900,10446035,2795,2795,2795,2795,0
20241004,184800,10446035,2795,2795,2795,2795,0
20241004,184700,10446035,2795,2795,2795,2795,0
20241004,184600,10446035,2795,2795,2795,2795,0
20241004,184500,10446035,2795,2795,2795,2795,1
20241004,184400,10446035,2795,2795,2795,2795,0
20241004,184300,10446035,2795,2795,2795,2795,0
20241004,184200,10446035,2795,2795,2795,2795,0
20241004,184100,10446035,2795,2795,2795,2795,0
20241004,184000,10446035,2795,2795,2795,2795,0
20241004,183900,10446035,2795,2795,2795,2795,0
20241004,183800,10446035,2795,2795,2795,2795,0
20241004,183700,10446035,2795,2795,2795,2795,0
20241004,183600,10446035,2795,2795,2795,2795,0
20241004,183500,10446035,2795,2795,2795,2795,0
20241004,183400,10446035,2795,2795,2795,2795,0
20241004,183300,10446035,2795,2795,2795,2795,0
20241004,183200,10446035,2795,2795,2795,2795,0
20241004,183100,10446035,2795,2795,2795,2795,0
20241004,183000,10446035,2795,2795,2795,2795,0
20241004,182900,10446035,2795,2795,2795,2795,0
20241004,182800,10446035,2795,2795,2795,2795,0
20241004,182700,10446035,2795,2795,2795,2795,0
20241004,182600,10446035,2795,2795,2795,2795,0
20241004,182500,10446035,2795,2795,2795,2795,0
20241004,182400,10446035,2795,2795,2795,2795,0
20241004,182300,10446035,2795,2795,2795,2795,0
20241004,182200,10446035,2795,2795,2795,2795,0
20241004,182100,10446035,2795,2795,2795,2795,0
20241004,182000,10446035,2795,2795,2795,2795,0
20241004,181900,10446035,2795,2795,2795,2795,0
20241004,181800,10446035,2795,2795,2795,2795,0
20241004,181700,10446035,2795,2795,2795,2795,0
20241004,181600,10446035,2795,2795,2795,2795,0
20241004,181500,10446035,2795,2795,2795,2795,1
20241004,181400,10446035,2795,2795,2795,2795,0
20241004,181300,10446035,2795,2795,2795,2795,0
20241004,181200,10446035,2795,2795,2795,2795,0
20241004,181100,10446035,2795,2795,2795,2795,0
20241004,181000,10446035,2795,2795,2795,2795,0
20241004,180900,10446035,2795,2795,2795,2795,0
20241004,180800,10446035,2795,2795,2795,2795,0
20241004,180700,10446035,2795,2795,2795,2795,0
20241004,180600,10446035,2795,2795,2795,2795,0
20241004,180500,10446035,2795,2795,2795,2795,0
20241004,180400,10446035,2795,2795,2795,2795,0
20241004,180300,10446035,2795,2795,2795,2795,0
20241004,180200,10446035,2795,2795,2795,2795,0
20241004,180100,10446035,2795,2795,2795,2795,0
20241004,180000,10446035,2795,2795,2795,2795,0
20241004,175900,10446035,2795,2795,2795,2795,0
20241004,175800,10446035,2795,2795,2795,2795,0
20241004,175700,10446035,2795,2795,2795,2795,0
20241004,175600,10446035,2795,2795,2795,2795,0
20241004,175500,10446035,2795,2795,2795,2795,0
20241004,175400,10446035,2795,2795,2795,2795,0
20241004,175300,10446035,2795,2795,2795,2795,0
20241004,175200,10446035,2795,2795,2795,2795,0
20241004,175100,10446035,2795,2795,2795,2795,0
20241004,175000,10446035,2795,2795,2795,2795,0
20241004,174900,10446035,2795,2795,2795,2795,0
20241004,174800,10446035,2795,2795,2795,2795,0
20241004,174700,10446035,2795,2795,2795,2795,0
20241004,174600,10446035,2795,2795,2795,2795,0
20241004,174500,10446035,2795,2795,2795,2795,1
20241004,174400,10446035,2795,2795,2795,2795,0
20241004,174300,10446035,2795,2795,2795,2795,0
20241004,174200,10446035,2795,2795,2795,2795,0
20241004,174100,10446035,2795,2795,2795,2795,0
20241004,174000,10446035,2795,2795,2795,2795,0
20241004,173900,10446035,2795,2795,2795,2795,0
20241004,173800,10446035,2795,2795,2795,2795,0
20241004,173700,10446035,2795,2795,2795,2795,0
20241004,173600,10446035,2795,2795,2795,2795,0
20241004,173500,10446035,2795,2795,2795,2795,0
20241004,173400,10446035,2795,2795,2795,2795,0
20241004,173300,10446035,2795,2795,2795,2795,0
20241004,173200,10446035,2795,2795,2795,2795,0
20241004,173100,10446035,2795,2795,2795,2795,0
20241004,173000,10446035,2795,2795,2795,2795,0
20241004,172900,10446035,2795,2795,2795,2795,0
20241004,172800,10446035,2795,2795,2795,2795,0
20241004,172700,10446035,2795,2795,2795,2795,0
20241004,172600,10446035,2795,2795,2795,2795,0
20241004,172500,10446035,2795,2795,2795,2795,0
20241004,172400,10446035,2795,2795,2795,2795,0
20241004,172300,10446035,2795,2795,2795,2795,0
20241004,172200,10446035,2795,2795,2795,2795,0
20241004,172100,10446035,2795,2795,2795,2795,0
20241004,172000,10446035,2795,2795,2795,2795,0
20241004,171900,10446035,2795,2795,2795,2795,0
20241004,171800,10446035,2795,2795,2795,2795,0
20241004,171700,10446035,2795,2795,2795,2795,0
20241004,171600,10446035,2795,2795,2795,2795,0
20241004,171500,10446035,2795,2795,2795,2795,1
20241004,171400,10446035,2795,2795,2795,2795,0
20241004,171300,10446035,2795,2795,2795,2795,0
20241004,171200,10446035,2795,2795,2795,2795,0
20241004,171100,10446035,2795,2795,2795,2795,0
20241004,171000,10446035,2795,2795,2795,2795,0
20241004,170900,10446035,2795,2795,2795,2795,0
20241004,170800,10446035,2795,2795,2795,2795,0
20241004,170700,10446035,2795,2795,2795,2795,0
20241004,170600,10446035,2795,2795,2795,2795,0
20241004,170500,10446035,2795,2795,2795,2795,0
20241004,170400,10446035,2795,2795,2795,2795,0
20241004,170300,10446035,2795,2795,2795,2795,0
20241004,170200,10446035,2795,2795,2795,2795,0
20241004,170100,10446035,2795,2795,2795,2795,0
20241004,170000,10446035,2795,2795,2795,2795,0
20241004,165900,10446035,2795,2795,2795,2795,0
20241004,165800,10446035,2795,2795,2795,2795,0
20241004,165700,10446035,2795,2795,2795,2795,0
20241004,165600,10446035,2795,2795,2795,2795,0
20241004,165500,10446035,2795,2795,2795,2795,0
20241004,165400,10446035,2795,2795,2795,2795,0
20241004,165300,10446035,2795,2795,2795,2795,0
20241004,165200,10446035,2795,2795,2795,2795,0
20241004,165100,10446035,2795,2795,2795,2795,0
20241004,165000,10446035,2795,2795,2795,2795,0
20241004,164900,10446035,2795,2795,2795,2795,0
20241004,164800,10446035,2795,2795,2795,2795,0
20241004,164700,10446035,2795,2795,2795,2795,0
20241004,164600,10446035,2795,2795,2795,2795,0
20241004,164500,10446035,2795,2795,2795,2795,1
20241004,164400,10446035,2795,2795,2795,2795,0
20241004,164300,10446035,2795,2795,2795,2795,0
20241004,164200,10446035,2795,2795,2795,2795,0
20241004,164100,10446035,2795,2795,2795,2795,0
20241004,164000,10446035,2795,2795,2795,2795,0
20241004,163900,10446035,2795,2795,2795,2795,0
20241004,163800,10446035,2795,2795,2795,2795,0
20241004,163700,10446035,2795,2795,2795,2795,0
20241004,163600,10446035,2795,2795,2795,2795,0
20241004,163500,10446035,2795,2795,2795,2795,0
20241004,163400,10446035,2795,2795,2795,2795,0
20241004,163300,10446035,2795,2795,2795,2795,0
20241004,163200,10446035,2795,2795,2795,2795,0
20241004,163100,10446035,2795,2795,2795,2795,0
20241004,163000,10446035,2795,2795,2795,2795,0
20241004,162900,10446035,2795,2795,2795,2795,0
20241004,162800,10446035,2795,2795,2795,2795,0
20241004,162700,10446035,2795,2795,2795,2795,0
20241004,162600,10446035,2795,2795,2795,2795,0
20241004,162500,10446035,2795,2795,2795,2795,0
20241004,162400,10446035,2795,2795,2795,2795,0
20241004,162300,10446035,2795,2795,2795,2795,0
20241004,162200,10446035,2795,2795,2795,2795,0
20241004,162100,10446035,2795,2795,2795,2795,0
20241004,162000,10446035,2795,2795,2795,2795,0
20241004,161900,10446035,2795,2795,2795,2795,0
20241004,161800,10446035,2795,2795,2795,2795,0
20241004,161700,10446035,2795,2795,2795,2795,0
20241004,161600,10446035,2795,2795,2795,2795,0
20241004,161500,10446035,2795,2795,2795,2795,1
20241004,161400,10446035,2795,2795,2795,2795,0
20241004,161300,10446035,2795,2795,2795,2795,0
20241004,161200,10446035,2795,2795,2795,2795,0
20241004,161100,10446035,2795,2795,2795,2795,0
20241004,161000,10446035,2795,2795,2795,2795,0
20241004,160900,10446035,2795,2795,2795,2795,0
20241004,160800,10446035,2795,2795,2795,2795,0
20241004,160700,10446035,2795,2795,2795,2795,0
20241004,160600,10446035,2795,2795,2795,2795,0
20241004,160500,10446035,2795,2795,2795,2795,0
20241004,160400,10446035,2795,2795,2795,2795,0
20241004,160300,10446035,2795,2795,2795,2795,0
20241004,160200,10446035,2795,2795,2795,2795,0
20241004,160100,10446035,2795,2795,2795,2795,0
20241004,160000,10446035,2795,2795,2795,2795,0
20241004,155900,10446035,2795,2795,2795,2795,0
20241004,155800,10446035,2795,2795,2795,2795,0
20241004,155700,10446035,2795,2795,2795,2795,0
20241004,155600,10446035,2795,2795,2795,2795,0
20241004,155500,10446035,2795,2795,2795,2795,0
20241004,155400,10446035,2795,2795,2795,2795,0
20241004,155300,10446035,2795,2795,2795,2795,0
20241004,155200,10446035,2795,2795,2795,2795,0
20241004,155100,10446035,2795,2795,2795,2795,0
20241004,155000,10446035,2795,2795,2795,2795,0
20241004,154900,10446035,2795,2795,2795,2795,0
20241004,154800,10446035,2795,2795,2795,2795,0
20241004,154700,10446035,2795,2795,2795,2795,0
20241004,154600,10446035,2795,2795,2795,2795,0
20241004,154500,10446035,2795,2795,2795,2795,1
20241004,154400,10446035,2795,2795,2795,2795,0
20241004,154300,10446035,2795,2795,2795,2795,0
20241004,154200,10446035,2795,2795,2795,2795,0
20241004,154100,10446035,2795,2795,2795,2795,0
20241004,154000,10446035,2795,2795,2795,2795,0
20241004,153900,10446035,2795,2795,2795,2795,0
20241004,153800,10446035,2795,2795,2795,2795,0
20241004,153700,10446035,2795,2795,2795,2795,0
20241004,153600,10446035,2795,2795,2795,2795,0
20241004,153500,10446035,2795,2795,2795,2795,0
20241004,153400,10446035,2795,2795,2795,2795,0
20241004,153300,10446035,2795,2795,2795,2795,0
20241004,153200,10446035,2795,2795,2795,2795,0
20241004,153100,10446035,2795,2795,2795,2795,0
20241004,153000,10446035,2795,2795,2795,2795,1
20241004,152900,10443240,2815,2815,2815,2815,0
20241004,152800,10443240,2815,2815,2815,2815,0
20241004,152700,10443240,2815,2815,2815,2815,0
20241004,152600,10443240,2815,2815,2815,2815,0
20241004,152500,10443240,2815,2815,2815,2815,0
20241004,152400,10443240,2815,2815,2815,2815,0
20241004,152300,10443240,2815,2815,2815,2815,0
20241004,152200,10443240,2815,2815,2815,2815,0
20241004,152100,10443240,2815,2815,2815,2815,0
20241004,152000,10443240,2815,2815,2815,2815,0
20241004,151900,10443240,2815,2815,2815,2815,0
20241004,151800,10443240,2815,2815,2815,2815,0
20241004,151700,10443240,2815,2815,2815,2815,0
20241004,151600,10443240,2815,2815,2815,2815,0
20241004,151500,10443240,2815,2815,2815,2815,0
20241004,151400,10443240,2815,2815,2815,2815,0
20241004,151300,10443240,2815,2815,2815,2815,0
20241004,151200,10443240,2815,2815,2815,2815,0
20241004,151100,10443240,2815,2815,2815,2815,1
20241004,151000,10440425,2705,2735,2735,2705,1000
20241004,150900,7725700,2820,2820,2820,2820,0
20241004,150800,7725700,2820,2820,2820,2820,0
20241004,150700,7725700,2820,2820,2820,2820,0
20241004,150600,7725700,2820,2820,2820,2820,0
20241004,150500,7725700,2820,2820,2820,2820,0
20241004,150400,7725700,2820,2820,2820,2820,0
20241004,150300,7725700,2820,2820,2820,2820,0
20241004,150200,7725700,2820,2820,2820,2820,0
20241004,150100,7725700,2820,2820,2820,2820,0
20241004,150000,7725700,2820,2820,2820,2820,0
20241004,145900,7725700,2820,2820,2820,2820,0
20241004,145800,7725700,2820,2820,2820,2820,0
20241004,145700,7725700,2820,2820,2820,2820,0
20241004,145600,7725700,2820,2820,2820,2820,0
20241004,145500,7725700,2820,2820,2820,2820,0
20241004,145400,7725700,2820,2820,2820,2820,0
20241004,145300,7725700,2820,2820,2820,2820,0
20241004,145200,7725700,2820,2820,2820,2820,0
20241004,145100,7725700,2820,2820,2820,2820,1
20241004,145000,7722880,2735,2735,2735,2735,0
20241004,144900,7722880,2735,2820,2820,2735,5
20241004,144800,7709120,2735,2740,2740,2735,40
20241004,144700,7599675,2740,2735,2750,2735,9
20241004,144600,7574980,2735,2820,2820,2735,3
20241004,144500,7566605,2735,2735,2735,2735,0
20241004,144400,7566605,2735,2820,2820,2730,12
20241004,144300,7533285,2820,2820,2820,2820,4
20241004,144200,7522005,2820,2820,2820,2820,43
20241004,144100,7400745,2820,2820,2820,2820,0
20241004,144000,7400745,2820,2810,2820,2810,247
20241004,143900,6706665,2820,2820,2820,2820,0
20241004,143800,6706665,2820,2820,2820,2820,0
20241004,143700,6706665,2820,2820,2820,2820,0
20241004,143600,6706665,2820,2820,2820,2820,0
20241004,143500,6706665,2820,2820,2820,2820,0
20241004,143400,6706665,2820,2820,2820,2820,0
20241004,143300,6706665,2820,2820,2820,2820,0
20241004,143200,6706665,2820,2820,2820,2820,0
20241004,143100,6706665,2820,2820,2820,2820,0
20241004,143000,6706665,2820,2820,2820,2820,0
20241004,142900,6706665,2820,2820,2820,2820,0
20241004,142800,6706665,2820,2820,2820,2820,0
20241004,142700,6706665,2820,2820,2820,2820,0
20241004,142600,6706665,2820,2820,2820,2820,0
20241004,142500,6706665,2820,2820,2820,2820,0
20241004,142400,6706665,2820,2820,2820,2820,0
20241004,142300,6706665,2820,2820,2820,2820,0
20241004,142200,6706665,2820,2820,2820,2820,0
20241004,142100,6706665,2820,2820,2820,2820,0
20241004,142000,6706665,2820,2820,2820,2820,0
20241004,141900,6706665,2820,2820,2820,2820,0
20241004,141800,6706665,2820,2820,2820,2820,0
20241004,141700,6706665,2820,2820,2820,2820,0
20241004,141600,6706665,2820,2820,2820,2820,0
20241004,141500,6706665,2820,2820,2820,2820,0
20241004,141400,6706665,2820,2820,2820,2820,0
20241004,141300,6706665,2820,2820,2820,2820,0
20241004,141200,6706665,2820,2820,2820,2820,0
20241004,141100,6706665,2820,2820,2820,2820,0
20241004,141000,6706665,2820,2820,2820,2820,0
20241004,140900,6706665,2820,2820,2820,2820,0
20241004,140800,6706665,2820,2820,2820,2820,0
20241004,140700,6706665,2820,2820,2820,2820,0
20241004,140600,6706665,2820,2820,2820,2820,0
20241004,140500,6706665,2820,2820,2820,2820,0
20241004,140400,6706665,2820,2820,2820,2820,0
20241004,140300,6706665,2820,2820,2820,2820,0
20241004,140200,6706665,2820,2820,2820,2820,0
20241004,140100,6706665,2820,2820,2820,2820,0
20241004,140000,6706665,2820,2820,2820,2820,0
20241004,135900,6706665,2820,2820,2820,2820,0
20241004,135800,6706665,2820,2820,2820,2820,0
20241004,135700,6706665,2820,2820,2820,2820,0
20241004,135600,6706665,2820,2820,2820,2820,0
20241004,135500,6706665,2820,2820,2820,2820,0
20241004,135400,6706665,2820,2820,2820,2820,0
20241004,135300,6706665,2820,2820,2820,2820,0
20241004,135200,6706665,2820,2820,2820,2820,0
20241004,135100,6706665,2820,2820,2820,2820,0
20241004,135000,6706665,2820,2820,2820,2820,0
20241004,134900,6706665,2820,2820,2820,2820,0
20241004,134800,6706665,2820,2810,2820,2810,350
20241004,134700,5720700,2825,2825,2825,2825,0
20241004,134600,5720700,2825,2825,2825,2825,0
20241004,134500,5720700,2825,2825,2825,2825,0
20241004,134400,5720700,2825,2825,2825,2825,0
20241004,134300,5720700,2825,2825,2825,2825,0
20241004,134200,5720700,2825,2825,2825,2825,0
20241004,134100,5720700,2825,2825,2825,2825,0
20241004,134000,5720700,2825,2825,2825,2825,0
20241004,133900,5720700,2825,2825,2825,2825,0
20241004,133800,5720700,2825,2825,2825,2825,0
20241004,133700,5720700,2825,2825,2825,2825,0
20241004,133600,5720700,2825,2825,2825,2825,0
20241004,133500,5720700,2825,2825,2825,2825,0
20241004,133400,5720700,2825,2825,2825,2825,0
20241004,133300,5720700,2825,2825,2825,2825,0
20241004,133200,5720700,2825,2825,2825,2825,0
20241004,133100,5720700,2825,2825,2825,2825,0
20241004,133000,5720700,2825,2825,2825,2825,0
20241004,132900,5720700,2825,2825,2825,2825,0
20241004,132800,5720700,2825,2825,2825,2825,0
20241004,132700,5720700,2825,2825,2825,2825,0
20241004,132600,5720700,2825,2825,2825,2825,0
20241004,132500,5720700,2825,2825,2825,2825,0
20241004,132400,5720700,2825,2825,2825,2825,0
20241004,132300,5720700,2825,2825,2825,2825,0
20241004,132200,5720700,2825,2825,2825,2825,0
20241004,132100,5720700,2825,2825,2825,2825,0
20241004,132000,5720700,2825,2825,2825,2825,0
20241004,131900,5720700,2825,2825,2825,2825,0
20241004,131800,5720700,2825,2825,2825,2825,0
20241004,131700,5720700,2825,2825,2825,2825,0
20241004,131600,5720700,2825,2825,2825,2825,0
20241004,131500,5720700,2825,2825,2825,2825,0
20241004,131400,5720700,2825,2825,2825,2825,0
20241004,131300,5720700,2825,2825,2825,2825,0
20241004,131200,5720700,2825,2825,2825,2825,0
20241004,131100,5720700,2825,2825,2825,2825,0
20241004,131000,5720700,2825,2825,2825,2825,0
20241004,130900,5720700,2825,2825,2825,2825,0
20241004,130800,5720700,2825,2825,2825,2825,0
20241004,130700,5720700,2825,2825,2825,2825,0
20241004,130600,5720700,2825,2825,2825,2825,0
20241004,130500,5720700,2825,2825,2825,2825,0
20241004,130400,5720700,2825,2825,2825,2825,0
20241004,130300,5720700,2825,2805,2825,2805,350
20241004,130200,4733585,2820,2820,2820,2820,0
20241004,130100,4733585,2820,2820,2820,2820,0
20241004,130000,4733585,2820,2820,2820,2820,0
20241004,125900,4733585,2820,2820,2820,2820,0
20241004,125800,4733585,2820,2820,2820,2820,0
20241004,125700,4733585,2820,2820,2820,2820,0
20241004,125600,4733585,2820,2820,2820,2820,0
20241004,125500,4733585,2820,2820,2820,2820,0
20241004,125400,4733585,2820,2820,2820,2820,0
20241004,125300,4733585,2820,2820,2820,2820,0
20241004,125200,4733585,2820,2820,2820,2820,0
20241004,125100,4733585,2820,2820,2820,2820,0
20241004,125000,4733585,2820,2820,2820,2820,0
20241004,124900,4733585,2820,2820,2820,2820,0
20241004,124800,4733585,2820,2820,2820,2820,0
20241004,124700,4733585,2820,2820,2820,2820,0
20241004,124600,4733585,2820,2820,2820,2820,0
20241004,124500,4733585,2820,2820,2820,2820,0
20241004,124400,4733585,2820,2820,2820,2820,0
20241004,124300,4733585,2820,2820,2820,2820,0
20241004,124200,4733585,2820,2820,2820,2820,0
20241004,124100,4733585,2820,2820,2820,2820,0
20241004,124000,4733585,2820,2820,2820,2820,0
20241004,123900,4733585,2820,2820,2820,2820,0
20241004,123800,4733585,2820,2820,2820,2820,0
20241004,123700,4733585,2820,2820,2820,2820,0
20241004,123600,4733585,2820,2820,2820,2820,0
20241004,123500,4733585,2820,2820,2820,2820,0
20241004,123400,4733585,2820,2820,2820,2820,0
20241004,123300,4733585,2820,2820,2820,2820,0
20241004,123200,4733585,2820,2820,2820,2820,0
20241004,123100,4733585,2820,2820,2820,2820,0
20241004,123000,4733585,2820,2820,2820,2820,0
20241004,122900,4733585,2820,2820,2820,2820,0
20241004,122800,4733585,2820,2820,2820,2820,0
20241004,122700,4733585,2820,2820,2820,2820,0
20241004,122600,4733585,2820,2820,2820,2820,0
20241004,122500,4733585,2820,2820,2820,2820,0
20241004,122400,4733585,2820,2820,2820,2820,0
20241004,122300,4733585,2820,2820,2820,2820,0
20241004,122200,4733585,2820,2820,2820,2820,0
20241004,122100,4733585,2820,2820,2820,2820,0
20241004,122000,4733585,2820,2820,2820,2820,0
20241004,121900,4733585,2820,2820,2820,2820,0
20241004,121800,4733585,2820,2820,2820,2820,0
20241004,121700,4733585,2820,2820,2820,2820,0
20241004,121600,4733585,2820,2820,2820,2820,0
20241004,121500,4733585,2820,2820,2820,2820,1
20241004,121400,4730765,2710,2710,2710,2710,0
20241004,121300,4730765,2710,2800,2800,2710,300
20241004,121200,3902510,2830,2830,2830,2830,0
20241004,121100,3902510,2830,2830,2830,2830,0
20241004,121000,3902510,2830,2830,2830,2830,0
20241004,120900,3902510,2830,2830,2830,2830,0
20241004,120800,3902510,2830,2830,2830,2830,0
20241004,120700,3902510,2830,2830,2830,2830,0
20241004,120600,3902510,2830,2830,2830,2830,0
20241004,120500,3902510,2830,2830,2830,2830,0
20241004,120400,3902510,2830,2830,2830,2830,1
20241004,120300,3899680,2830,2830,2830,2830,9
20241004,120200,3874210,2780,2780,2780,2780,0
20241004,120100,3874210,2780,2860,2860,2780,503
20241004,120000,2474530,2860,2790,2860,2785,17
20241004,115900,2427085,2870,2870,2870,2870,0
20241004,115800,2427085,2870,2870,2870,2870,0
20241004,115700,2427085,2870,2870,2870,2870,0
20241004,115600,2427085,2870,2870,2870,2870,0
20241004,115500,2427085,2870,2870,2870,2870,0
20241004,115400,2427085,2870,2870,2870,2870,0
20241004,115300,2427085,2870,2870,2870,2870,0
20241004,115200,2427085,2870,2870,2870,2870,0
20241004,115100,2427085,2870,2870,2870,2870,0
20241004,115000,2427085,2870,2870,2870,2870,0
20241004,114900,2427085,2870,2870,2870,2870,0
20241004,114800,2427085,2870,2870,2870,2870,0
20241004,114700,2427085,2870,2870,2870,2870,0
20241004,114600,2427085,2870,2870,2870,2870,0
20241004,114500,2427085,2870,2870,2870,2870,0
20241004,114400,2427085,2870,2870,2870,2870,0
20241004,114300,2427085,2870,2870,2870,2870,0
20241004,114200,2427085,2870,2870,2870,2870,0
20241004,114100,2427085,2870,2870,2870,2870,1
20241004,114000,2424215,2805,2805,2805,2805,0
20241004,113900,2424215,2805,2805,2805,2805,0
20241004,113800,2424215,2805,2805,2805,2805,0
20241004,113700,2424215,2805,2805,2805,2805,0
20241004,113600,2424215,2805,2805,2805,2805,0
20241004,113500,2424215,2805,2805,2805,2805,0
20241004,113400,2424215,2805,2805,2805,2805,0
20241004,113300,2424215,2805,2805,2805,2805,0
20241004,113200,2424215,2805,2805,2805,2805,0
20241004,113100,2424215,2805,2805,2805,2805,0
20241004,113000,2424215,2805,2805,2805,2805,0
20241004,112900,2424215,2805,2805,2805,2805,0
20241004,112800,2424215,2805,2805,2805,2805,0
20241004,112700,2424215,2805,2805,2805,2805,0
20241004,112600,2424215,2805,2805,2805,2805,0
20241004,112500,2424215,2805,2805,2805,2805,0
20241004,112400,2424215,2805,2805,2805,2805,0
20241004,112300,2424215,2805,2805,2805,2805,0
20241004,112200,2424215,2805,2805,2805,2805,0
20241004,112100,2424215,2805,2805,2805,2805,0
20241004,112000,2424215,2805,2805,2805,2805,0
20241004,111900,2424215,2805,2805,2805,2805,0
20241004,111800,2424215,2805,2805,2805,2805,0
20241004,111700,2424215,2805,2805,2805,2805,0
20241004,111600,2424215,2805,2805,2805,2805,0
20241004,111500,2424215,2805,2805,2805,2805,0
20241004,111400,2424215,2805,2805,2805,2805,0
20241004,111300,2424215,2805,2805,2805,2805,0
20241004,111200,2424215,2805,2805,2805,2805,0
20241004,111100,2424215,2805,2805,2805,2805,0
20241004,111000,2424215,2805,2805,2805,2805,0
20241004,110900,2424215,2805,2805,2805,2805,0
20241004,110800,2424215,2805,2805,2805,2805,0
20241004,110700,2424215,2805,2805,2805,2805,0
20241004,110600,2424215,2805,2805,2805,2805,0
20241004,110500,2424215,2805,2805,2805,2805,0
20241004,110400,2424215,2805,2805,2805,2805,0
20241004,110300,2424215,2805,2805,2805,2805,0
20241004,110200,2424215,2805,2805,2805,2805,0
20241004,110100,2424215,2805,2805,2805,2805,0
20241004,110000,2424215,2805,2805,2805,2805,0
20241004,105900,2424215,2805,2805,2805,2805,0
20241004,105800,2424215,2805,2805,2805,2805,0
20241004,105700,2424215,2805,2805,2805,2805,0
20241004,105600,2424215,2805,2805,2805,2805,40
20241004,105500,2312015,2805,2805,2805,2805,0
20241004,105400,2312015,2805,2805,2805,2805,0
20241004,105300,2312015,2805,2805,2805,2805,0
20241004,105200,2312015,2805,2805,2805,2805,0
20241004,105100,2312015,2805,2805,2805,2805,0
20241004,105000,2312015,2805,2805,2805,2805,0
20241004,104900,2312015,2805,2805,2805,2805,0
20241004,104800,2312015,2805,2805,2805,2805,0
20241004,104700,2312015,2805,2805,2805,2805,0
20241004,104600,2312015,2805,2805,2805,2805,0
20241004,104500,2312015,2805,2805,2805,2805,0
20241004,104400,2312015,2805,2805,2805,2805,0
20241004,104300,2312015,2805,2805,2805,2805,0
20241004,104200,2312015,2805,2805,2805,2805,0
20241004,104100,2312015,2805,2805,2805,2805,0
20241004,104000,2312015,2805,2805,2805,2805,0
20241004,103900,2312015,2805,2805,2805,2805,0
20241004,103800,2312015,2805,2805,2805,2805,0
20241004,103700,2312015,2805,2805,2805,2805,0
20241004,103600,2312015,2805,2805,2805,2805,0
20241004,103500,2312015,2805,2805,2805,2805,0
20241004,103400,2312015,2805,2805,2805,2805,0
20241004,103300,2312015,2805,2805,2805,2805,0
20241004,103200,2312015,2805,2805,2805,2805,0
20241004,103100,2312015,2805,2805,2805,2805,0
20241004,103000,2312015,2805,2805,2805,2805,0
20241004,102900,2312015,2805,2805,2805,2805,0
20241004,102800,2312015,2805,2805,2805,2805,0
20241004,102700,2312015,2805,2805,2805,2805,0
20241004,102600,2312015,2805,2805,2805,2805,0
20241004,102500,2312015,2805,2805,2805,2805,6
20241004,102400,2295185,2780,2780,2780,2780,0
20241004,102300,2295185,2780,2780,2780,2780,47
20241004,102200,2164525,2780,2780,2780,2780,500
20241004,102100,774525,2780,2780,2780,2780,0
20241004,102000,774525,2780,2780,2780,2780,69
20241004,101900,582705,2780,2780,2780,2780,0
20241004,101800,582705,2780,2780,2780,2780,0
20241004,101700,582705,2780,2780,2780,2780,0
20241004,101600,582705,2780,2780,2780,2780,0
20241004,101500,582705,2780,2780,2780,2780,1
20241004,101400,579925,2780,2780,2780,2780,7
20241004,101300,560465,2780,2780,2780,2780,0
20241004,101200,560465,2780,2780,2780,2780,0
20241004,101100,560465,2780,2780,2780,2780,0
20241004,101000,560465,2780,2780,2780,2780,0
20241004,100900,560465,2780,2780,2780,2780,0
20241004,100800,560465,2780,2780,2780,2780,0
20241004,100700,560465,2780,2780,2780,2780,0
20241004,100600,560465,2780,2800,2800,2780,166
20241004,100500,96870,2805,2805,2805,2805,0
20241004,100400,96870,2805,2805,2805,2805,0
20241004,100300,96870,2805,2805,2805,2805,0
20241004,100200,96870,2805,2805,2805,2805,0
20241004,100100,96870,2805,2805,2805,2805,0
20241004,100000,96870,2805,2805,2805,2805,0
20241004,095900,96870,2805,2805,2805,2805,0
20241004,095800,96870,2805,2805,2805,2805,0
20241004,095700,96870,2805,2805,2805,2805,0
20241004,095600,96870,2805,2805,2805,2805,10
20241004,095500,68820,2805,2805,2805,2805,0
20241004,095400,68820,2805,2805,2805,2805,0
20241004,095300,68820,2805,2805,2805,2805,0
20241004,095200,68820,2805,2805,2805,2805,0
20241004,095100,68820,2805,2805,2805,2805,0
20241004,095000,68820,2805,2805,2805,2805,0
20241004,094900,68820,2805,2805,2805,2805,0
20241004,094800,68820,2805,2805,2805,2805,0
20241004,094700,68820,2805,2805,2805,2805,0
20241004,094600,68820,2805,2805,2805,2805,0
20241004,094500,68820,2805,2805,2805,2805,0
20241004,094400,68820,2805,2805,2805,2805,0
20241004,094300,68820,2805,2805,2805,2805,0
20241004,094200,68820,2805,2805,2805,2805,0
20241004,094100,68820,2805,2805,2805,2805,0
20241004,094000,68820,2805,2805,2805,2805,0
20241004,093900,68820,2805,2805,2805,2805,0
20241004,093800,68820,2805,2805,2805,2805,0
20241004,093700,68820,2805,2805,2805,2805,0
20241004,093600,68820,2805,2805,2805,2805,0
20241004,093500,68820,2805,2805,2805,2805,0
20241004,093400,68820,2805,2805,2805,2805,0
20241004,093300,68820,2805,2805,2805,2805,0
20241004,093200,68820,2805,2805,2805,2805,0
20241004,093100,68820,2805,2805,2805,2805,0
20241004,093000,68820,2805,2805,2805,2805,0
20241004,092900,68820,2805,2805,2805,2805,0
20241004,092800,68820,2805,2805,2805,2805,0
20241004,092700,68820,2805,2805,2805,2805,0
20241004,092600,68820,2805,2805,2805,2805,0
20241004,092500,68820,2805,2805,2805,2805,0
20241004,092400,68820,2805,2805,2805,2805,0
20241004,092300,68820,2805,2805,2805,2805,0
20241004,092200,68820,2805,2805,2805,2805,0
20241004,092100,68820,2805,2805,2805,2805,0
20241004,092000,68820,2805,2805,2805,2805,0
20241004,091900,68820,2805,2805,2805,2805,0
20241004,091800,68820,2805,2805,2805,2805,0
20241004,091700,68820,2805,2805,2805,2805,0
20241004,091600,68820,2805,2805,2805,2805,10
20241004,091500,40770,2985,2985,2985,2985,0
20241004,091400,40770,2985,2985,2985,2985,0
20241004,091300,40770,2985,2985,2985,2985,0
20241004,091200,40770,2985,2985,2985,2985,0
20241004,091100,40770,2985,2985,2985,2985,0
20241004,091000,40770,2985,2985,2985,2985,0
20241004,090900,40770,2985,2985,2985,2985,0
20241004,090800,40770,2985,2985,2985,2985,1
20241004,090700,37785,2790,2790,2790,2790,0
20241004,090600,37785,2790,2790,2790,2790,1
20241004,090500,34995,2995,2995,2995,2995,0
20241004,090400,34995,2995,2995,2995,2995,0
20241004,090300,34995,2995,2995,2995,2995,0
20241004,090200,34995,2995,2995,2995,2995,1
20241004,090100,32000,3000,3000,3000,3000,0
20241004,090000,32000,3000,2900,3000,2900,11