KissMeData/217880/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,204300,14516705,2695,2695,2695,2695,5
20241016,204200,14516705,2695,2695,2695,2695,0
20241016,204100,14516705,2695,2695,2695,2695,0
20241016,204000,14516705,2695,2695,2695,2695,0
20241016,203900,14516705,2695,2695,2695,2695,0
20241016,203800,14516705,2695,2695,2695,2695,0
20241016,203700,14516705,2695,2695,2695,2695,0
20241016,203600,14516705,2695,2695,2695,2695,0
20241016,203500,14516705,2695,2695,2695,2695,0
20241016,203400,14516705,2695,2695,2695,2695,0
20241016,203300,14516705,2695,2695,2695,2695,0
20241016,203200,14516705,2695,2695,2695,2695,0
20241016,203100,14516705,2695,2695,2695,2695,0
20241016,203000,14516705,2695,2695,2695,2695,0
20241016,202900,14516705,2695,2695,2695,2695,0
20241016,202800,14516705,2695,2695,2695,2695,0
20241016,202700,14516705,2695,2695,2695,2695,0
20241016,202600,14516705,2695,2695,2695,2695,0
20241016,202500,14516705,2695,2695,2695,2695,0
20241016,202400,14516705,2695,2695,2695,2695,0
20241016,202300,14516705,2695,2695,2695,2695,0
20241016,202200,14516705,2695,2695,2695,2695,0
20241016,202100,14516705,2695,2695,2695,2695,0
20241016,202000,14516705,2695,2695,2695,2695,0
20241016,201900,14516705,2695,2695,2695,2695,0
20241016,201800,14516705,2695,2695,2695,2695,0
20241016,201700,14516705,2695,2695,2695,2695,0
20241016,201600,14516705,2695,2695,2695,2695,0
20241016,201500,14516705,2695,2695,2695,2695,0
20241016,201400,14516705,2695,2695,2695,2695,0
20241016,201300,14516705,2695,2695,2695,2695,5
20241016,201200,14516705,2695,2695,2695,2695,0
20241016,201100,14516705,2695,2695,2695,2695,0
20241016,201000,14516705,2695,2695,2695,2695,0
20241016,200900,14516705,2695,2695,2695,2695,0
20241016,200800,14516705,2695,2695,2695,2695,0
20241016,200700,14516705,2695,2695,2695,2695,0
20241016,200600,14516705,2695,2695,2695,2695,0
20241016,200500,14516705,2695,2695,2695,2695,0
20241016,200400,14516705,2695,2695,2695,2695,0
20241016,200300,14516705,2695,2695,2695,2695,0
20241016,200200,14516705,2695,2695,2695,2695,0
20241016,200100,14516705,2695,2695,2695,2695,0
20241016,200000,14516705,2695,2695,2695,2695,0
20241016,195900,14516705,2695,2695,2695,2695,0
20241016,195800,14516705,2695,2695,2695,2695,0
20241016,195700,14516705,2695,2695,2695,2695,0
20241016,195600,14516705,2695,2695,2695,2695,0
20241016,195500,14516705,2695,2695,2695,2695,0
20241016,195400,14516705,2695,2695,2695,2695,0
20241016,195300,14516705,2695,2695,2695,2695,0
20241016,195200,14516705,2695,2695,2695,2695,0
20241016,195100,14516705,2695,2695,2695,2695,0
20241016,195000,14516705,2695,2695,2695,2695,0
20241016,194900,14516705,2695,2695,2695,2695,0
20241016,194800,14516705,2695,2695,2695,2695,0
20241016,194700,14516705,2695,2695,2695,2695,0
20241016,194600,14516705,2695,2695,2695,2695,0
20241016,194500,14516705,2695,2695,2695,2695,0
20241016,194400,14516705,2695,2695,2695,2695,0
20241016,194300,14516705,2695,2695,2695,2695,5
20241016,194200,14516705,2695,2695,2695,2695,0
20241016,194100,14516705,2695,2695,2695,2695,0
20241016,194000,14516705,2695,2695,2695,2695,0
20241016,193900,14516705,2695,2695,2695,2695,0
20241016,193800,14516705,2695,2695,2695,2695,0
20241016,193700,14516705,2695,2695,2695,2695,0
20241016,193600,14516705,2695,2695,2695,2695,0
20241016,193500,14516705,2695,2695,2695,2695,0
20241016,193400,14516705,2695,2695,2695,2695,0
20241016,193300,14516705,2695,2695,2695,2695,0
20241016,193200,14516705,2695,2695,2695,2695,0
20241016,193100,14516705,2695,2695,2695,2695,0
20241016,193000,14516705,2695,2695,2695,2695,0
20241016,192900,14516705,2695,2695,2695,2695,0
20241016,192800,14516705,2695,2695,2695,2695,0
20241016,192700,14516705,2695,2695,2695,2695,0
20241016,192600,14516705,2695,2695,2695,2695,0
20241016,192500,14516705,2695,2695,2695,2695,0
20241016,192400,14516705,2695,2695,2695,2695,0
20241016,192300,14516705,2695,2695,2695,2695,0
20241016,192200,14516705,2695,2695,2695,2695,0
20241016,192100,14516705,2695,2695,2695,2695,0
20241016,192000,14516705,2695,2695,2695,2695,0
20241016,191900,14516705,2695,2695,2695,2695,0
20241016,191800,14516705,2695,2695,2695,2695,0
20241016,191700,14516705,2695,2695,2695,2695,0
20241016,191600,14516705,2695,2695,2695,2695,0
20241016,191500,14516705,2695,2695,2695,2695,0
20241016,191400,14516705,2695,2695,2695,2695,0
20241016,191300,14516705,2695,2695,2695,2695,5
20241016,191200,14516705,2695,2695,2695,2695,0
20241016,191100,14516705,2695,2695,2695,2695,0
20241016,191000,14516705,2695,2695,2695,2695,0
20241016,190900,14516705,2695,2695,2695,2695,0
20241016,190800,14516705,2695,2695,2695,2695,0
20241016,190700,14516705,2695,2695,2695,2695,0
20241016,190600,14516705,2695,2695,2695,2695,0
20241016,190500,14516705,2695,2695,2695,2695,0
20241016,190400,14516705,2695,2695,2695,2695,0
20241016,190300,14516705,2695,2695,2695,2695,0
20241016,190200,14516705,2695,2695,2695,2695,0
20241016,190100,14516705,2695,2695,2695,2695,0
20241016,190000,14516705,2695,2695,2695,2695,0
20241016,185900,14516705,2695,2695,2695,2695,0
20241016,185800,14516705,2695,2695,2695,2695,0
20241016,185700,14516705,2695,2695,2695,2695,0
20241016,185600,14516705,2695,2695,2695,2695,0
20241016,185500,14516705,2695,2695,2695,2695,0
20241016,185400,14516705,2695,2695,2695,2695,0
20241016,185300,14516705,2695,2695,2695,2695,0
20241016,185200,14516705,2695,2695,2695,2695,0
20241016,185100,14516705,2695,2695,2695,2695,0
20241016,185000,14516705,2695,2695,2695,2695,0
20241016,184900,14516705,2695,2695,2695,2695,0
20241016,184800,14516705,2695,2695,2695,2695,0
20241016,184700,14516705,2695,2695,2695,2695,0
20241016,184600,14516705,2695,2695,2695,2695,0
20241016,184500,14516705,2695,2695,2695,2695,0
20241016,184400,14516705,2695,2695,2695,2695,0
20241016,184300,14516705,2695,2695,2695,2695,5
20241016,184200,14516705,2695,2695,2695,2695,0
20241016,184100,14516705,2695,2695,2695,2695,0
20241016,184000,14516705,2695,2695,2695,2695,0
20241016,183900,14516705,2695,2695,2695,2695,0
20241016,183800,14516705,2695,2695,2695,2695,0
20241016,183700,14516705,2695,2695,2695,2695,0
20241016,183600,14516705,2695,2695,2695,2695,0
20241016,183500,14516705,2695,2695,2695,2695,0
20241016,183400,14516705,2695,2695,2695,2695,0
20241016,183300,14516705,2695,2695,2695,2695,0
20241016,183200,14516705,2695,2695,2695,2695,0
20241016,183100,14516705,2695,2695,2695,2695,0
20241016,183000,14516705,2695,2695,2695,2695,0
20241016,182900,14516705,2695,2695,2695,2695,0
20241016,182800,14516705,2695,2695,2695,2695,0
20241016,182700,14516705,2695,2695,2695,2695,0
20241016,182600,14516705,2695,2695,2695,2695,0
20241016,182500,14516705,2695,2695,2695,2695,0
20241016,182400,14516705,2695,2695,2695,2695,0
20241016,182300,14516705,2695,2695,2695,2695,0
20241016,182200,14516705,2695,2695,2695,2695,0
20241016,182100,14516705,2695,2695,2695,2695,0
20241016,182000,14516705,2695,2695,2695,2695,0
20241016,181900,14516705,2695,2695,2695,2695,0
20241016,181800,14516705,2695,2695,2695,2695,0
20241016,181700,14516705,2695,2695,2695,2695,0
20241016,181600,14516705,2695,2695,2695,2695,0
20241016,181500,14516705,2695,2695,2695,2695,0
20241016,181400,14516705,2695,2695,2695,2695,0
20241016,181300,14516705,2695,2695,2695,2695,5
20241016,181200,14516705,2695,2695,2695,2695,0
20241016,181100,14516705,2695,2695,2695,2695,0
20241016,181000,14516705,2695,2695,2695,2695,0
20241016,180900,14516705,2695,2695,2695,2695,0
20241016,180800,14516705,2695,2695,2695,2695,0
20241016,180700,14516705,2695,2695,2695,2695,0
20241016,180600,14516705,2695,2695,2695,2695,0
20241016,180500,14516705,2695,2695,2695,2695,0
20241016,180400,14516705,2695,2695,2695,2695,0
20241016,180300,14516705,2695,2695,2695,2695,0
20241016,180200,14516705,2695,2695,2695,2695,0
20241016,180100,14516705,2695,2695,2695,2695,0
20241016,180000,14516705,2695,2695,2695,2695,0
20241016,175900,14516705,2695,2695,2695,2695,0
20241016,175800,14516705,2695,2695,2695,2695,0
20241016,175700,14516705,2695,2695,2695,2695,0
20241016,175600,14516705,2695,2695,2695,2695,0
20241016,175500,14516705,2695,2695,2695,2695,0
20241016,175400,14516705,2695,2695,2695,2695,0
20241016,175300,14516705,2695,2695,2695,2695,0
20241016,175200,14516705,2695,2695,2695,2695,0
20241016,175100,14516705,2695,2695,2695,2695,0
20241016,175000,14516705,2695,2695,2695,2695,0
20241016,174900,14516705,2695,2695,2695,2695,0
20241016,174800,14516705,2695,2695,2695,2695,0
20241016,174700,14516705,2695,2695,2695,2695,0
20241016,174600,14516705,2695,2695,2695,2695,0
20241016,174500,14516705,2695,2695,2695,2695,0
20241016,174400,14516705,2695,2695,2695,2695,0
20241016,174300,14516705,2695,2695,2695,2695,5
20241016,174200,14516705,2695,2695,2695,2695,0
20241016,174100,14516705,2695,2695,2695,2695,0
20241016,174000,14516705,2695,2695,2695,2695,0
20241016,173900,14516705,2695,2695,2695,2695,0
20241016,173800,14516705,2695,2695,2695,2695,0
20241016,173700,14516705,2695,2695,2695,2695,0
20241016,173600,14516705,2695,2695,2695,2695,0
20241016,173500,14516705,2695,2695,2695,2695,0
20241016,173400,14516705,2695,2695,2695,2695,0
20241016,173300,14516705,2695,2695,2695,2695,0
20241016,173200,14516705,2695,2695,2695,2695,0
20241016,173100,14516705,2695,2695,2695,2695,0
20241016,173000,14516705,2695,2695,2695,2695,0
20241016,172900,14516705,2695,2695,2695,2695,0
20241016,172800,14516705,2695,2695,2695,2695,0
20241016,172700,14516705,2695,2695,2695,2695,0
20241016,172600,14516705,2695,2695,2695,2695,0
20241016,172500,14516705,2695,2695,2695,2695,0
20241016,172400,14516705,2695,2695,2695,2695,0
20241016,172300,14516705,2695,2695,2695,2695,0
20241016,172200,14516705,2695,2695,2695,2695,0
20241016,172100,14516705,2695,2695,2695,2695,0
20241016,172000,14516705,2695,2695,2695,2695,0
20241016,171900,14516705,2695,2695,2695,2695,0
20241016,171800,14516705,2695,2695,2695,2695,0
20241016,171700,14516705,2695,2695,2695,2695,0
20241016,171600,14516705,2695,2695,2695,2695,0
20241016,171500,14516705,2695,2695,2695,2695,0
20241016,171400,14516705,2695,2695,2695,2695,0
20241016,171300,14516705,2695,2695,2695,2695,5
20241016,171200,14516705,2695,2695,2695,2695,0
20241016,171100,14516705,2695,2695,2695,2695,0
20241016,171000,14516705,2695,2695,2695,2695,0
20241016,170900,14516705,2695,2695,2695,2695,0
20241016,170800,14516705,2695,2695,2695,2695,0
20241016,170700,14516705,2695,2695,2695,2695,0
20241016,170600,14516705,2695,2695,2695,2695,0
20241016,170500,14516705,2695,2695,2695,2695,0
20241016,170400,14516705,2695,2695,2695,2695,0
20241016,170300,14516705,2695,2695,2695,2695,0
20241016,170200,14516705,2695,2695,2695,2695,0
20241016,170100,14516705,2695,2695,2695,2695,0
20241016,170000,14516705,2695,2695,2695,2695,0
20241016,165900,14516705,2695,2695,2695,2695,0
20241016,165800,14516705,2695,2695,2695,2695,0
20241016,165700,14516705,2695,2695,2695,2695,0
20241016,165600,14516705,2695,2695,2695,2695,0
20241016,165500,14516705,2695,2695,2695,2695,0
20241016,165400,14516705,2695,2695,2695,2695,0
20241016,165300,14516705,2695,2695,2695,2695,0
20241016,165200,14516705,2695,2695,2695,2695,0
20241016,165100,14516705,2695,2695,2695,2695,0
20241016,165000,14516705,2695,2695,2695,2695,0
20241016,164900,14516705,2695,2695,2695,2695,0
20241016,164800,14516705,2695,2695,2695,2695,0
20241016,164700,14516705,2695,2695,2695,2695,0
20241016,164600,14516705,2695,2695,2695,2695,0
20241016,164500,14516705,2695,2695,2695,2695,0
20241016,164400,14516705,2695,2695,2695,2695,0
20241016,164300,14516705,2695,2695,2695,2695,5
20241016,164200,14516705,2695,2695,2695,2695,0
20241016,164100,14516705,2695,2695,2695,2695,0
20241016,164000,14516705,2695,2695,2695,2695,0
20241016,163900,14516705,2695,2695,2695,2695,0
20241016,163800,14516705,2695,2695,2695,2695,0
20241016,163700,14516705,2695,2695,2695,2695,0
20241016,163600,14516705,2695,2695,2695,2695,0
20241016,163500,14516705,2695,2695,2695,2695,0
20241016,163400,14516705,2695,2695,2695,2695,0
20241016,163300,14516705,2695,2695,2695,2695,0
20241016,163200,14516705,2695,2695,2695,2695,0
20241016,163100,14516705,2695,2695,2695,2695,0
20241016,163000,14516705,2695,2695,2695,2695,0
20241016,162900,14516705,2695,2695,2695,2695,0
20241016,162800,14516705,2695,2695,2695,2695,0
20241016,162700,14516705,2695,2695,2695,2695,0
20241016,162600,14516705,2695,2695,2695,2695,0
20241016,162500,14516705,2695,2695,2695,2695,0
20241016,162400,14516705,2695,2695,2695,2695,0
20241016,162300,14516705,2695,2695,2695,2695,0
20241016,162200,14516705,2695,2695,2695,2695,0
20241016,162100,14516705,2695,2695,2695,2695,0
20241016,162000,14516705,2695,2695,2695,2695,0
20241016,161900,14516705,2695,2695,2695,2695,0
20241016,161800,14516705,2695,2695,2695,2695,0
20241016,161700,14516705,2695,2695,2695,2695,0
20241016,161600,14516705,2695,2695,2695,2695,0
20241016,161500,14516705,2695,2695,2695,2695,0
20241016,161400,14516705,2695,2695,2695,2695,0
20241016,161300,14516705,2695,2695,2695,2695,5
20241016,161200,14516705,2695,2695,2695,2695,0
20241016,161100,14516705,2695,2695,2695,2695,0
20241016,161000,14516705,2695,2695,2695,2695,0
20241016,160900,14516705,2695,2695,2695,2695,0
20241016,160800,14516705,2695,2695,2695,2695,0
20241016,160700,14516705,2695,2695,2695,2695,0
20241016,160600,14516705,2695,2695,2695,2695,0
20241016,160500,14516705,2695,2695,2695,2695,0
20241016,160400,14516705,2695,2695,2695,2695,0
20241016,160300,14516705,2695,2695,2695,2695,0
20241016,160200,14516705,2695,2695,2695,2695,0
20241016,160100,14516705,2695,2695,2695,2695,0
20241016,160000,14516705,2695,2695,2695,2695,0
20241016,155900,14516705,2695,2695,2695,2695,0
20241016,155800,14516705,2695,2695,2695,2695,0
20241016,155700,14516705,2695,2695,2695,2695,0
20241016,155600,14516705,2695,2695,2695,2695,0
20241016,155500,14516705,2695,2695,2695,2695,0
20241016,155400,14516705,2695,2695,2695,2695,0
20241016,155300,14516705,2695,2695,2695,2695,0
20241016,155200,14516705,2695,2695,2695,2695,0
20241016,155100,14516705,2695,2695,2695,2695,0
20241016,155000,14516705,2695,2695,2695,2695,0
20241016,154900,14516705,2695,2695,2695,2695,0
20241016,154800,14516705,2695,2695,2695,2695,0
20241016,154700,14516705,2695,2695,2695,2695,0
20241016,154600,14516705,2695,2695,2695,2695,0
20241016,154500,14516705,2695,2695,2695,2695,0
20241016,154400,14516705,2695,2695,2695,2695,0
20241016,154300,14516705,2695,2695,2695,2695,5
20241016,154200,14516705,2695,2695,2695,2695,0
20241016,154100,14516705,2695,2695,2695,2695,0
20241016,154000,14516705,2695,2695,2695,2695,0
20241016,153900,14516705,2695,2695,2695,2695,0
20241016,153800,14516705,2695,2695,2695,2695,0
20241016,153700,14516705,2695,2695,2695,2695,0
20241016,153600,14516705,2695,2695,2695,2695,0
20241016,153500,14516705,2695,2695,2695,2695,0
20241016,153400,14516705,2695,2695,2695,2695,0
20241016,153300,14516705,2695,2695,2695,2695,0
20241016,153200,14516705,2695,2695,2695,2695,0
20241016,153100,14516705,2695,2695,2695,2695,0
20241016,153000,14516705,2695,2695,2695,2695,0
20241016,152900,14516705,2695,2695,2695,2695,0
20241016,152800,14516705,2695,2695,2695,2695,0
20241016,152700,14516705,2695,2695,2695,2695,0
20241016,152600,14516705,2695,2695,2695,2695,0
20241016,152500,14516705,2695,2695,2695,2695,0
20241016,152400,14516705,2695,2695,2695,2695,0
20241016,152300,14516705,2695,2695,2695,2695,0
20241016,152200,14516705,2695,2695,2695,2695,0
20241016,152100,14516705,2695,2695,2695,2695,0
20241016,152000,14516705,2695,2695,2695,2695,0
20241016,151900,14516705,2695,2695,2695,2695,0
20241016,151800,14516705,2695,2695,2695,2695,5
20241016,151700,14503230,2695,2695,2695,2695,0
20241016,151600,14503230,2695,2695,2695,2695,0
20241016,151500,14503230,2695,2695,2695,2695,0
20241016,151400,14503230,2695,2695,2695,2695,0
20241016,151300,14503230,2695,2695,2695,2695,0
20241016,151200,14503230,2695,2695,2695,2695,0
20241016,151100,14503230,2695,2695,2695,2695,0
20241016,151000,14503230,2695,2695,2695,2695,0
20241016,150900,14503230,2695,2695,2695,2695,0
20241016,150800,14503230,2695,2695,2695,2695,0
20241016,150700,14503230,2695,2695,2695,2695,0
20241016,150600,14503230,2695,2695,2695,2695,0
20241016,150500,14503230,2695,2695,2695,2695,0
20241016,150400,14503230,2695,2695,2695,2695,0
20241016,150300,14503230,2695,2695,2695,2695,0
20241016,150200,14503230,2695,2695,2695,2695,0
20241016,150100,14503230,2695,2695,2695,2695,0
20241016,150000,14503230,2695,2695,2695,2695,0
20241016,145900,14503230,2695,2695,2695,2695,0
20241016,145800,14503230,2695,2695,2695,2695,0
20241016,145700,14503230,2695,2695,2695,2695,0
20241016,145600,14503230,2695,2695,2695,2695,0
20241016,145500,14503230,2695,2695,2695,2695,0
20241016,145400,14503230,2695,2695,2695,2695,0
20241016,145300,14503230,2695,2695,2695,2695,0
20241016,145200,14503230,2695,2695,2695,2695,0
20241016,145100,14503230,2695,2695,2695,2695,0
20241016,145000,14503230,2695,2695,2695,2695,0
20241016,144900,14503230,2695,2695,2695,2695,0
20241016,144800,14503230,2695,2695,2695,2695,0
20241016,144700,14503230,2695,2695,2695,2695,0
20241016,144600,14503230,2695,2695,2695,2695,0
20241016,144500,14503230,2695,2695,2695,2695,0
20241016,144400,14503230,2695,2695,2695,2695,0
20241016,144300,14503230,2695,2695,2695,2695,0
20241016,144200,14503230,2695,2695,2695,2695,0
20241016,144100,14503230,2695,2695,2695,2695,0
20241016,144000,14503230,2695,2695,2695,2695,0
20241016,143900,14503230,2695,2695,2695,2695,0
20241016,143800,14503230,2695,2695,2695,2695,0
20241016,143700,14503230,2695,2695,2695,2695,0
20241016,143600,14503230,2695,2695,2695,2695,0
20241016,143500,14503230,2695,2695,2695,2695,0
20241016,143400,14503230,2695,2695,2695,2695,0
20241016,143300,14503230,2695,2695,2695,2695,0
20241016,143200,14503230,2695,2695,2695,2695,0
20241016,143100,14503230,2695,2695,2695,2695,0
20241016,143000,14503230,2695,2695,2695,2695,0
20241016,142900,14503230,2695,2695,2695,2695,0
20241016,142800,14503230,2695,2695,2695,2695,0
20241016,142700,14503230,2695,2695,2695,2695,0
20241016,142600,14503230,2695,2695,2695,2695,0
20241016,142500,14503230,2695,2695,2695,2695,0
20241016,142400,14503230,2695,2695,2695,2695,0
20241016,142300,14503230,2695,2695,2695,2695,0
20241016,142200,14503230,2695,2695,2695,2695,0
20241016,142100,14503230,2695,2695,2695,2695,0
20241016,142000,14503230,2695,2695,2695,2695,0
20241016,141900,14503230,2695,2695,2695,2695,0
20241016,141800,14503230,2695,2695,2695,2695,0
20241016,141700,14503230,2695,2695,2695,2695,0
20241016,141600,14503230,2695,2695,2695,2695,0
20241016,141500,14503230,2695,2695,2695,2695,0
20241016,141400,14503230,2695,2695,2695,2695,0
20241016,141300,14503230,2695,2695,2695,2695,0
20241016,141200,14503230,2695,2695,2695,2695,0
20241016,141100,14503230,2695,2695,2695,2695,0
20241016,141000,14503230,2695,2695,2695,2695,0
20241016,140900,14503230,2695,2695,2695,2695,0
20241016,140800,14503230,2695,2695,2695,2695,0
20241016,140700,14503230,2695,2695,2695,2695,0
20241016,140600,14503230,2695,2695,2695,2695,0
20241016,140500,14503230,2695,2695,2695,2695,0
20241016,140400,14503230,2695,2695,2695,2695,0
20241016,140300,14503230,2695,2695,2695,2695,0
20241016,140200,14503230,2695,2695,2695,2695,0
20241016,140100,14503230,2695,2695,2695,2695,0
20241016,140000,14503230,2695,2695,2695,2695,0
20241016,135900,14503230,2695,2695,2695,2695,0
20241016,135800,14503230,2695,2695,2695,2695,0
20241016,135700,14503230,2695,2695,2695,2695,0
20241016,135600,14503230,2695,2695,2695,2695,0
20241016,135500,14503230,2695,2695,2695,2695,0
20241016,135400,14503230,2695,2695,2695,2695,0
20241016,135300,14503230,2695,2695,2695,2695,0
20241016,135200,14503230,2695,2695,2695,2695,0
20241016,135100,14503230,2695,2695,2695,2695,0
20241016,135000,14503230,2695,2695,2695,2695,0
20241016,134900,14503230,2695,2695,2695,2695,0
20241016,134800,14503230,2695,2695,2695,2695,0
20241016,134700,14503230,2695,2695,2695,2695,0
20241016,134600,14503230,2695,2695,2695,2695,0
20241016,134500,14503230,2695,2695,2695,2695,0
20241016,134400,14503230,2695,2695,2695,2695,0
20241016,134300,14503230,2695,2695,2695,2695,0
20241016,134200,14503230,2695,2695,2695,2695,0
20241016,134100,14503230,2695,2695,2695,2695,0
20241016,134000,14503230,2695,2695,2695,2695,0
20241016,133900,14503230,2695,2695,2695,2695,0
20241016,133800,14503230,2695,2695,2695,2695,0
20241016,133700,14503230,2695,2695,2695,2695,0
20241016,133600,14503230,2695,2695,2695,2695,0
20241016,133500,14503230,2695,2695,2695,2695,0
20241016,133400,14503230,2695,2695,2695,2695,0
20241016,133300,14503230,2695,2695,2695,2695,0
20241016,133200,14503230,2695,2695,2695,2695,0
20241016,133100,14503230,2695,2695,2695,2695,0
20241016,133000,14503230,2695,2695,2695,2695,0
20241016,132900,14503230,2695,2695,2695,2695,0
20241016,132800,14503230,2695,2695,2695,2695,0
20241016,132700,14503230,2695,2695,2695,2695,0
20241016,132600,14503230,2695,2695,2695,2695,0
20241016,132500,14503230,2695,2695,2695,2695,0
20241016,132400,14503230,2695,2695,2695,2695,0
20241016,132300,14503230,2695,2695,2695,2695,0
20241016,132200,14503230,2695,2695,2695,2695,0
20241016,132100,14503230,2695,2695,2695,2695,0
20241016,132000,14503230,2695,2695,2695,2695,0
20241016,131900,14503230,2695,2695,2695,2695,1
20241016,131800,14500535,2700,2700,2700,2700,0
20241016,131700,14500535,2700,2700,2700,2700,0
20241016,131600,14500535,2700,2700,2700,2700,0
20241016,131500,14500535,2700,2700,2700,2700,0
20241016,131400,14500535,2700,2700,2700,2700,0
20241016,131300,14500535,2700,2700,2700,2700,0
20241016,131200,14500535,2700,2700,2700,2700,0
20241016,131100,14500535,2700,2700,2700,2700,0
20241016,131000,14500535,2700,2700,2700,2700,0
20241016,130900,14500535,2700,2700,2700,2700,0
20241016,130800,14500535,2700,2700,2700,2700,0
20241016,130700,14500535,2700,2700,2700,2700,0
20241016,130600,14500535,2700,2700,2700,2700,0
20241016,130500,14500535,2700,2700,2700,2700,0
20241016,130400,14500535,2700,2700,2700,2700,0
20241016,130300,14500535,2700,2700,2700,2700,0
20241016,130200,14500535,2700,2700,2700,2700,0
20241016,130100,14500535,2700,2700,2700,2700,0
20241016,130000,14500535,2700,2700,2700,2700,0
20241016,125900,14500535,2700,2700,2700,2700,0
20241016,125800,14500535,2700,2700,2700,2700,0
20241016,125700,14500535,2700,2700,2700,2700,1
20241016,125600,14497835,2650,2650,2650,2650,0
20241016,125500,14497835,2650,2650,2650,2650,0
20241016,125400,14497835,2650,2650,2650,2650,1000
20241016,125300,11847835,2680,2680,2680,2680,0
20241016,125200,11847835,2680,2680,2680,2680,0
20241016,125100,11847835,2680,2680,2680,2680,0
20241016,125000,11847835,2680,2680,2680,2680,0
20241016,124900,11847835,2680,2680,2680,2680,0
20241016,124800,11847835,2680,2680,2680,2680,0
20241016,124700,11847835,2680,2680,2680,2680,0
20241016,124600,11847835,2680,2680,2680,2680,0
20241016,124500,11847835,2680,2680,2680,2680,0
20241016,124400,11847835,2680,2680,2680,2680,0
20241016,124300,11847835,2680,2680,2680,2680,0
20241016,124200,11847835,2680,2680,2680,2680,0
20241016,124100,11847835,2680,2680,2680,2680,0
20241016,124000,11847835,2680,2680,2680,2680,0
20241016,123900,11847835,2680,2680,2680,2680,0
20241016,123800,11847835,2680,2680,2680,2680,0
20241016,123700,11847835,2680,2680,2680,2680,0
20241016,123600,11847835,2680,2680,2680,2680,0
20241016,123500,11847835,2680,2680,2680,2680,0
20241016,123400,11847835,2680,2680,2680,2680,0
20241016,123300,11847835,2680,2680,2680,2680,0
20241016,123200,11847835,2680,2680,2680,2680,0
20241016,123100,11847835,2680,2680,2680,2680,0
20241016,123000,11847835,2680,2680,2680,2680,0
20241016,122900,11847835,2680,2680,2680,2680,0
20241016,122800,11847835,2680,2680,2680,2680,0
20241016,122700,11847835,2680,2680,2680,2680,0
20241016,122600,11847835,2680,2680,2680,2680,0
20241016,122500,11847835,2680,2680,2680,2680,0
20241016,122400,11847835,2680,2680,2680,2680,0
20241016,122300,11847835,2680,2680,2680,2680,0
20241016,122200,11847835,2680,2680,2680,2680,0
20241016,122100,11847835,2680,2680,2680,2680,0
20241016,122000,11847835,2680,2680,2680,2680,0
20241016,121900,11847835,2680,2680,2680,2680,0
20241016,121800,11847835,2680,2680,2680,2680,0
20241016,121700,11847835,2680,2680,2680,2680,0
20241016,121600,11847835,2680,2680,2680,2680,0
20241016,121500,11847835,2680,2680,2680,2680,0
20241016,121400,11847835,2680,2680,2680,2680,0
20241016,121300,11847835,2680,2680,2680,2680,0
20241016,121200,11847835,2680,2680,2680,2680,0
20241016,121100,11847835,2680,2680,2680,2680,0
20241016,121000,11847835,2680,2680,2680,2680,0
20241016,120900,11847835,2680,2680,2680,2680,0
20241016,120800,11847835,2680,2680,2680,2680,0
20241016,120700,11847835,2680,2680,2680,2680,0
20241016,120600,11847835,2680,2680,2680,2680,0
20241016,120500,11847835,2680,2680,2680,2680,350
20241016,120400,10909835,2680,2680,2680,2680,0
20241016,120300,10909835,2680,2680,2680,2680,0
20241016,120200,10909835,2680,2680,2680,2680,0
20241016,120100,10909835,2680,2680,2680,2680,0
20241016,120000,10909835,2680,2680,2680,2680,0
20241016,115900,10909835,2680,2680,2680,2680,0
20241016,115800,10909835,2680,2680,2680,2680,0
20241016,115700,10909835,2680,2680,2680,2680,0
20241016,115600,10909835,2680,2680,2680,2680,0
20241016,115500,10909835,2680,2680,2680,2680,0
20241016,115400,10909835,2680,2680,2680,2680,0
20241016,115300,10909835,2680,2680,2680,2680,0
20241016,115200,10909835,2680,2680,2680,2680,0
20241016,115100,10909835,2680,2680,2680,2680,0
20241016,115000,10909835,2680,2680,2680,2680,0
20241016,114900,10909835,2680,2680,2680,2680,0
20241016,114800,10909835,2680,2680,2680,2680,0
20241016,114700,10909835,2680,2680,2680,2680,0
20241016,114600,10909835,2680,2680,2680,2680,0
20241016,114500,10909835,2680,2680,2680,2680,0
20241016,114400,10909835,2680,2680,2680,2680,0
20241016,114300,10909835,2680,2680,2680,2680,0
20241016,114200,10909835,2680,2680,2680,2680,0
20241016,114100,10909835,2680,2680,2680,2680,0
20241016,114000,10909835,2680,2680,2680,2680,0
20241016,113900,10909835,2680,2680,2680,2680,0
20241016,113800,10909835,2680,2680,2680,2680,0
20241016,113700,10909835,2680,2680,2680,2680,0
20241016,113600,10909835,2680,2680,2680,2680,0
20241016,113500,10909835,2680,2680,2680,2680,0
20241016,113400,10909835,2680,2680,2680,2680,0
20241016,113300,10909835,2680,2680,2680,2680,0
20241016,113200,10909835,2680,2680,2680,2680,0
20241016,113100,10909835,2680,2680,2680,2680,0
20241016,113000,10909835,2680,2680,2680,2680,0
20241016,112900,10909835,2680,2680,2680,2680,0
20241016,112800,10909835,2680,2680,2680,2680,0
20241016,112700,10909835,2680,2680,2680,2680,0
20241016,112600,10909835,2680,2680,2680,2680,78
20241016,112500,10700795,2690,2690,2690,2690,0
20241016,112400,10700795,2690,2690,2690,2690,1
20241016,112300,10698105,2680,2680,2680,2680,0
20241016,112200,10698105,2680,2680,2680,2680,199
20241016,112100,10164785,2680,2680,2680,2680,99
20241016,112000,9899465,2680,2680,2680,2680,0
20241016,111900,9899465,2680,2680,2680,2680,0
20241016,111800,9899465,2680,2680,2680,2680,0
20241016,111700,9899465,2680,2680,2680,2680,0
20241016,111600,9899465,2680,2680,2680,2680,0
20241016,111500,9899465,2680,2680,2680,2680,1
20241016,111400,9896785,2600,2600,2600,2600,0
20241016,111300,9896785,2600,2600,2600,2600,0
20241016,111200,9896785,2600,2625,2625,2600,1500
20241016,111100,5992435,2695,2695,2695,2695,0
20241016,111000,5992435,2695,2695,2695,2695,0
20241016,110900,5992435,2695,2695,2695,2695,0
20241016,110800,5992435,2695,2695,2695,2695,0
20241016,110700,5992435,2695,2695,2695,2695,0
20241016,110600,5992435,2695,2695,2695,2695,0
20241016,110500,5992435,2695,2695,2695,2695,0
20241016,110400,5992435,2695,2695,2695,2695,0
20241016,110300,5992435,2695,2695,2695,2695,0
20241016,110200,5992435,2695,2695,2695,2695,0
20241016,110100,5992435,2695,2695,2695,2695,0
20241016,110000,5992435,2695,2695,2695,2695,0
20241016,105900,5992435,2695,2695,2695,2695,0
20241016,105800,5992435,2695,2695,2695,2695,1
20241016,105700,5989740,2600,2600,2600,2600,0
20241016,105600,5989740,2600,2600,2600,2600,0
20241016,105500,5989740,2600,2600,2600,2600,0
20241016,105400,5989740,2600,2620,2620,2600,425
20241016,105300,4883440,2630,2630,2630,2630,0
20241016,105200,4883440,2630,2630,2630,2630,350
20241016,105100,3962940,2630,2630,2630,2630,0
20241016,105000,3962940,2630,2630,2630,2630,225
20241016,104900,3371190,2630,2660,2660,2630,200
20241016,104800,2843500,2700,2700,2700,2700,0
20241016,104700,2843500,2700,2700,2700,2700,0
20241016,104600,2843500,2700,2700,2700,2700,0
20241016,104500,2843500,2700,2700,2700,2700,0
20241016,104400,2843500,2700,2700,2700,2700,0
20241016,104300,2843500,2700,2700,2700,2700,0
20241016,104200,2843500,2700,2700,2700,2700,0
20241016,104100,2843500,2700,2700,2700,2700,0
20241016,104000,2843500,2700,2700,2700,2700,0
20241016,103900,2843500,2700,2700,2700,2700,0
20241016,103800,2843500,2700,2700,2700,2700,0
20241016,103700,2843500,2700,2700,2700,2700,0
20241016,103600,2843500,2700,2700,2700,2700,0
20241016,103500,2843500,2700,2700,2700,2700,0
20241016,103400,2843500,2700,2700,2700,2700,0
20241016,103300,2843500,2700,2700,2700,2700,0
20241016,103200,2843500,2700,2700,2700,2700,0
20241016,103100,2843500,2700,2700,2700,2700,0
20241016,103000,2843500,2700,2700,2700,2700,0
20241016,102900,2843500,2700,2700,2700,2700,0
20241016,102800,2843500,2700,2700,2700,2700,0
20241016,102700,2843500,2700,2700,2700,2700,0
20241016,102600,2843500,2700,2700,2700,2700,0
20241016,102500,2843500,2700,2700,2700,2700,0
20241016,102400,2843500,2700,2700,2700,2700,0
20241016,102300,2843500,2700,2700,2700,2700,0
20241016,102200,2843500,2700,2700,2700,2700,0
20241016,102100,2843500,2700,2700,2700,2700,0
20241016,102000,2843500,2700,2700,2700,2700,0
20241016,101900,2843500,2700,2700,2700,2700,0
20241016,101800,2843500,2700,2700,2700,2700,6
20241016,101700,2827300,2700,2700,2700,2700,0
20241016,101600,2827300,2700,2700,2700,2700,900
20241016,101500,397300,2700,2700,2700,2700,0
20241016,101400,397300,2700,2700,2700,2700,0
20241016,101300,397300,2700,2700,2700,2700,0
20241016,101200,397300,2700,2700,2700,2700,0
20241016,101100,397300,2700,2700,2700,2700,0
20241016,101000,397300,2700,2700,2700,2700,0
20241016,100900,397300,2700,2700,2700,2700,0
20241016,100800,397300,2700,2700,2700,2700,0
20241016,100700,397300,2700,2700,2700,2700,0
20241016,100600,397300,2700,2700,2700,2700,0
20241016,100500,397300,2700,2700,2700,2700,0
20241016,100400,397300,2700,2700,2700,2700,0
20241016,100300,397300,2700,2700,2700,2700,0
20241016,100200,397300,2700,2700,2700,2700,0
20241016,100100,397300,2700,2700,2700,2700,0
20241016,100000,397300,2700,2700,2700,2700,0
20241016,095900,397300,2700,2700,2700,2700,0
20241016,095800,397300,2700,2700,2700,2700,0
20241016,095700,397300,2700,2700,2700,2700,0
20241016,095600,397300,2700,2700,2700,2700,0
20241016,095500,397300,2700,2700,2700,2700,0
20241016,095400,397300,2700,2700,2700,2700,0
20241016,095300,397300,2700,2700,2700,2700,0
20241016,095200,397300,2700,2700,2700,2700,16
20241016,095100,354100,2700,2700,2700,2700,0
20241016,095000,354100,2700,2700,2700,2700,0
20241016,094900,354100,2700,2700,2700,2700,0
20241016,094800,354100,2700,2700,2700,2700,0
20241016,094700,354100,2700,2700,2700,2700,0
20241016,094600,354100,2700,2700,2700,2700,0
20241016,094500,354100,2700,2700,2700,2700,2
20241016,094400,348700,2690,2690,2690,2690,0
20241016,094300,348700,2690,2690,2690,2690,0
20241016,094200,348700,2690,2690,2690,2690,0
20241016,094100,348700,2690,2690,2690,2690,10
20241016,094000,321800,2680,2680,2680,2680,0
20241016,093900,321800,2680,2680,2680,2680,0
20241016,093800,321800,2680,2680,2680,2680,0
20241016,093700,321800,2680,2680,2680,2680,10
20241016,093600,295000,2670,2670,2670,2670,10
20241016,093500,268300,2655,2655,2655,2655,0
20241016,093400,268300,2655,2655,2655,2655,0
20241016,093300,268300,2655,2655,2655,2655,0
20241016,093200,268300,2655,2655,2655,2655,0
20241016,093100,268300,2655,2655,2655,2655,0
20241016,093000,268300,2655,2655,2655,2655,0
20241016,092900,268300,2655,2655,2655,2655,0
20241016,092800,268300,2655,2655,2655,2655,0
20241016,092700,268300,2655,2655,2655,2655,0
20241016,092600,268300,2655,2655,2655,2655,100
20241016,092500,2800,2800,2800,2800,2800,0
20241016,092400,2800,2800,2800,2800,2800,0
20241016,092300,2800,2800,2800,2800,2800,0
20241016,092200,2800,2800,2800,2800,2800,0
20241016,092100,2800,2800,2800,2800,2800,0
20241016,092000,2800,2800,2800,2800,2800,0
20241016,091900,2800,2800,2800,2800,2800,0
20241016,091800,2800,2800,2800,2800,2800,0
20241016,091700,2800,2800,2800,2800,2800,0
20241016,091600,2800,2800,2800,2800,2800,0
20241016,091500,2800,2800,2800,2800,2800,0
20241016,091400,2800,2800,2800,2800,2800,0
20241016,091300,2800,2800,2800,2800,2800,0
20241016,091200,2800,2800,2800,2800,2800,0
20241016,091100,2800,2800,2800,2800,2800,0
20241016,091000,2800,2800,2800,2800,2800,0
20241016,090900,2800,2800,2800,2800,2800,0
20241016,090800,2800,2800,2800,2800,2800,0
20241016,090700,2800,2800,2800,2800,2800,0
20241016,090600,2800,2800,2800,2800,2800,0
20241016,090500,2800,2800,2800,2800,2800,0
20241016,090400,2800,2800,2800,2800,2800,0
20241016,090300,2800,2800,2800,2800,2800,0
20241016,090200,2800,2800,2800,2800,2800,0
20241016,090100,2800,2800,2800,2800,2800,0
20241016,090000,2800,2800,2800,2800,2800,1