KissMeData/217880/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,204400,12514655,2700,2700,2700,2700,470
20241017,204300,12514655,2700,2700,2700,2700,0
20241017,204200,12514655,2700,2700,2700,2700,0
20241017,204100,12514655,2700,2700,2700,2700,0
20241017,204000,12514655,2700,2700,2700,2700,0
20241017,203900,12514655,2700,2700,2700,2700,0
20241017,203800,12514655,2700,2700,2700,2700,0
20241017,203700,12514655,2700,2700,2700,2700,0
20241017,203600,12514655,2700,2700,2700,2700,0
20241017,203500,12514655,2700,2700,2700,2700,0
20241017,203400,12514655,2700,2700,2700,2700,0
20241017,203300,12514655,2700,2700,2700,2700,0
20241017,203200,12514655,2700,2700,2700,2700,0
20241017,203100,12514655,2700,2700,2700,2700,0
20241017,203000,12514655,2700,2700,2700,2700,0
20241017,202900,12514655,2700,2700,2700,2700,0
20241017,202800,12514655,2700,2700,2700,2700,0
20241017,202700,12514655,2700,2700,2700,2700,0
20241017,202600,12514655,2700,2700,2700,2700,0
20241017,202500,12514655,2700,2700,2700,2700,0
20241017,202400,12514655,2700,2700,2700,2700,0
20241017,202300,12514655,2700,2700,2700,2700,0
20241017,202200,12514655,2700,2700,2700,2700,0
20241017,202100,12514655,2700,2700,2700,2700,0
20241017,202000,12514655,2700,2700,2700,2700,0
20241017,201900,12514655,2700,2700,2700,2700,0
20241017,201800,12514655,2700,2700,2700,2700,0
20241017,201700,12514655,2700,2700,2700,2700,0
20241017,201600,12514655,2700,2700,2700,2700,0
20241017,201500,12514655,2700,2700,2700,2700,0
20241017,201400,12514655,2700,2700,2700,2700,470
20241017,201300,12514655,2700,2700,2700,2700,0
20241017,201200,12514655,2700,2700,2700,2700,0
20241017,201100,12514655,2700,2700,2700,2700,0
20241017,201000,12514655,2700,2700,2700,2700,0
20241017,200900,12514655,2700,2700,2700,2700,0
20241017,200800,12514655,2700,2700,2700,2700,0
20241017,200700,12514655,2700,2700,2700,2700,0
20241017,200600,12514655,2700,2700,2700,2700,0
20241017,200500,12514655,2700,2700,2700,2700,0
20241017,200400,12514655,2700,2700,2700,2700,0
20241017,200300,12514655,2700,2700,2700,2700,0
20241017,200200,12514655,2700,2700,2700,2700,0
20241017,200100,12514655,2700,2700,2700,2700,0
20241017,200000,12514655,2700,2700,2700,2700,0
20241017,195900,12514655,2700,2700,2700,2700,0
20241017,195800,12514655,2700,2700,2700,2700,0
20241017,195700,12514655,2700,2700,2700,2700,0
20241017,195600,12514655,2700,2700,2700,2700,0
20241017,195500,12514655,2700,2700,2700,2700,0
20241017,195400,12514655,2700,2700,2700,2700,0
20241017,195300,12514655,2700,2700,2700,2700,0
20241017,195200,12514655,2700,2700,2700,2700,0
20241017,195100,12514655,2700,2700,2700,2700,0
20241017,195000,12514655,2700,2700,2700,2700,0
20241017,194900,12514655,2700,2700,2700,2700,0
20241017,194800,12514655,2700,2700,2700,2700,0
20241017,194700,12514655,2700,2700,2700,2700,0
20241017,194600,12514655,2700,2700,2700,2700,0
20241017,194500,12514655,2700,2700,2700,2700,0
20241017,194400,12514655,2700,2700,2700,2700,470
20241017,194300,12514655,2700,2700,2700,2700,0
20241017,194200,12514655,2700,2700,2700,2700,0
20241017,194100,12514655,2700,2700,2700,2700,0
20241017,194000,12514655,2700,2700,2700,2700,0
20241017,193900,12514655,2700,2700,2700,2700,0
20241017,193800,12514655,2700,2700,2700,2700,0
20241017,193700,12514655,2700,2700,2700,2700,0
20241017,193600,12514655,2700,2700,2700,2700,0
20241017,193500,12514655,2700,2700,2700,2700,0
20241017,193400,12514655,2700,2700,2700,2700,0
20241017,193300,12514655,2700,2700,2700,2700,0
20241017,193200,12514655,2700,2700,2700,2700,0
20241017,193100,12514655,2700,2700,2700,2700,0
20241017,193000,12514655,2700,2700,2700,2700,0
20241017,192900,12514655,2700,2700,2700,2700,0
20241017,192800,12514655,2700,2700,2700,2700,0
20241017,192700,12514655,2700,2700,2700,2700,0
20241017,192600,12514655,2700,2700,2700,2700,0
20241017,192500,12514655,2700,2700,2700,2700,0
20241017,192400,12514655,2700,2700,2700,2700,0
20241017,192300,12514655,2700,2700,2700,2700,0
20241017,192200,12514655,2700,2700,2700,2700,0
20241017,192100,12514655,2700,2700,2700,2700,0
20241017,192000,12514655,2700,2700,2700,2700,0
20241017,191900,12514655,2700,2700,2700,2700,0
20241017,191800,12514655,2700,2700,2700,2700,0
20241017,191700,12514655,2700,2700,2700,2700,0
20241017,191600,12514655,2700,2700,2700,2700,0
20241017,191500,12514655,2700,2700,2700,2700,0
20241017,191400,12514655,2700,2700,2700,2700,470
20241017,191300,12514655,2700,2700,2700,2700,0
20241017,191200,12514655,2700,2700,2700,2700,0
20241017,191100,12514655,2700,2700,2700,2700,0
20241017,191000,12514655,2700,2700,2700,2700,0
20241017,190900,12514655,2700,2700,2700,2700,0
20241017,190800,12514655,2700,2700,2700,2700,0
20241017,190700,12514655,2700,2700,2700,2700,0
20241017,190600,12514655,2700,2700,2700,2700,0
20241017,190500,12514655,2700,2700,2700,2700,0
20241017,190400,12514655,2700,2700,2700,2700,0
20241017,190300,12514655,2700,2700,2700,2700,0
20241017,190200,12514655,2700,2700,2700,2700,0
20241017,190100,12514655,2700,2700,2700,2700,0
20241017,190000,12514655,2700,2700,2700,2700,0
20241017,185900,12514655,2700,2700,2700,2700,0
20241017,185800,12514655,2700,2700,2700,2700,0
20241017,185700,12514655,2700,2700,2700,2700,0
20241017,185600,12514655,2700,2700,2700,2700,0
20241017,185500,12514655,2700,2700,2700,2700,0
20241017,185400,12514655,2700,2700,2700,2700,0
20241017,185300,12514655,2700,2700,2700,2700,0
20241017,185200,12514655,2700,2700,2700,2700,0
20241017,185100,12514655,2700,2700,2700,2700,0
20241017,185000,12514655,2700,2700,2700,2700,0
20241017,184900,12514655,2700,2700,2700,2700,0
20241017,184800,12514655,2700,2700,2700,2700,0
20241017,184700,12514655,2700,2700,2700,2700,0
20241017,184600,12514655,2700,2700,2700,2700,0
20241017,184500,12514655,2700,2700,2700,2700,0
20241017,184400,12514655,2700,2700,2700,2700,470
20241017,184300,12514655,2700,2700,2700,2700,0
20241017,184200,12514655,2700,2700,2700,2700,0
20241017,184100,12514655,2700,2700,2700,2700,0
20241017,184000,12514655,2700,2700,2700,2700,0
20241017,183900,12514655,2700,2700,2700,2700,0
20241017,183800,12514655,2700,2700,2700,2700,0
20241017,183700,12514655,2700,2700,2700,2700,0
20241017,183600,12514655,2700,2700,2700,2700,0
20241017,183500,12514655,2700,2700,2700,2700,0
20241017,183400,12514655,2700,2700,2700,2700,0
20241017,183300,12514655,2700,2700,2700,2700,0
20241017,183200,12514655,2700,2700,2700,2700,0
20241017,183100,12514655,2700,2700,2700,2700,0
20241017,183000,12514655,2700,2700,2700,2700,0
20241017,182900,12514655,2700,2700,2700,2700,0
20241017,182800,12514655,2700,2700,2700,2700,0
20241017,182700,12514655,2700,2700,2700,2700,0
20241017,182600,12514655,2700,2700,2700,2700,0
20241017,182500,12514655,2700,2700,2700,2700,0
20241017,182400,12514655,2700,2700,2700,2700,0
20241017,182300,12514655,2700,2700,2700,2700,0
20241017,182200,12514655,2700,2700,2700,2700,0
20241017,182100,12514655,2700,2700,2700,2700,0
20241017,182000,12514655,2700,2700,2700,2700,0
20241017,181900,12514655,2700,2700,2700,2700,0
20241017,181800,12514655,2700,2700,2700,2700,0
20241017,181700,12514655,2700,2700,2700,2700,0
20241017,181600,12514655,2700,2700,2700,2700,0
20241017,181500,12514655,2700,2700,2700,2700,0
20241017,181400,12514655,2700,2700,2700,2700,470
20241017,181300,12514655,2700,2700,2700,2700,0
20241017,181200,12514655,2700,2700,2700,2700,0
20241017,181100,12514655,2700,2700,2700,2700,0
20241017,181000,12514655,2700,2700,2700,2700,0
20241017,180900,12514655,2700,2700,2700,2700,0
20241017,180800,12514655,2700,2700,2700,2700,0
20241017,180700,12514655,2700,2700,2700,2700,0
20241017,180600,12514655,2700,2700,2700,2700,0
20241017,180500,12514655,2700,2700,2700,2700,0
20241017,180400,12514655,2700,2700,2700,2700,0
20241017,180300,12514655,2700,2700,2700,2700,0
20241017,180200,12514655,2700,2700,2700,2700,0
20241017,180100,12514655,2700,2700,2700,2700,0
20241017,180000,12514655,2700,2700,2700,2700,0
20241017,175900,12514655,2700,2700,2700,2700,0
20241017,175800,12514655,2700,2700,2700,2700,0
20241017,175700,12514655,2700,2700,2700,2700,0
20241017,175600,12514655,2700,2700,2700,2700,0
20241017,175500,12514655,2700,2700,2700,2700,0
20241017,175400,12514655,2700,2700,2700,2700,0
20241017,175300,12514655,2700,2700,2700,2700,0
20241017,175200,12514655,2700,2700,2700,2700,0
20241017,175100,12514655,2700,2700,2700,2700,0
20241017,175000,12514655,2700,2700,2700,2700,0
20241017,174900,12514655,2700,2700,2700,2700,0
20241017,174800,12514655,2700,2700,2700,2700,0
20241017,174700,12514655,2700,2700,2700,2700,0
20241017,174600,12514655,2700,2700,2700,2700,0
20241017,174500,12514655,2700,2700,2700,2700,0
20241017,174400,12514655,2700,2700,2700,2700,470
20241017,174300,12514655,2700,2700,2700,2700,0
20241017,174200,12514655,2700,2700,2700,2700,0
20241017,174100,12514655,2700,2700,2700,2700,0
20241017,174000,12514655,2700,2700,2700,2700,0
20241017,173900,12514655,2700,2700,2700,2700,0
20241017,173800,12514655,2700,2700,2700,2700,0
20241017,173700,12514655,2700,2700,2700,2700,0
20241017,173600,12514655,2700,2700,2700,2700,0
20241017,173500,12514655,2700,2700,2700,2700,0
20241017,173400,12514655,2700,2700,2700,2700,0
20241017,173300,12514655,2700,2700,2700,2700,0
20241017,173200,12514655,2700,2700,2700,2700,0
20241017,173100,12514655,2700,2700,2700,2700,0
20241017,173000,12514655,2700,2700,2700,2700,0
20241017,172900,12514655,2700,2700,2700,2700,0
20241017,172800,12514655,2700,2700,2700,2700,0
20241017,172700,12514655,2700,2700,2700,2700,0
20241017,172600,12514655,2700,2700,2700,2700,0
20241017,172500,12514655,2700,2700,2700,2700,0
20241017,172400,12514655,2700,2700,2700,2700,0
20241017,172300,12514655,2700,2700,2700,2700,0
20241017,172200,12514655,2700,2700,2700,2700,0
20241017,172100,12514655,2700,2700,2700,2700,0
20241017,172000,12514655,2700,2700,2700,2700,0
20241017,171900,12514655,2700,2700,2700,2700,0
20241017,171800,12514655,2700,2700,2700,2700,0
20241017,171700,12514655,2700,2700,2700,2700,0
20241017,171600,12514655,2700,2700,2700,2700,0
20241017,171500,12514655,2700,2700,2700,2700,0
20241017,171400,12514655,2700,2700,2700,2700,470
20241017,171300,12514655,2700,2700,2700,2700,0
20241017,171200,12514655,2700,2700,2700,2700,0
20241017,171100,12514655,2700,2700,2700,2700,0
20241017,171000,12514655,2700,2700,2700,2700,0
20241017,170900,12514655,2700,2700,2700,2700,0
20241017,170800,12514655,2700,2700,2700,2700,0
20241017,170700,12514655,2700,2700,2700,2700,0
20241017,170600,12514655,2700,2700,2700,2700,0
20241017,170500,12514655,2700,2700,2700,2700,0
20241017,170400,12514655,2700,2700,2700,2700,0
20241017,170300,12514655,2700,2700,2700,2700,0
20241017,170200,12514655,2700,2700,2700,2700,0
20241017,170100,12514655,2700,2700,2700,2700,0
20241017,170000,12514655,2700,2700,2700,2700,0
20241017,165900,12514655,2700,2700,2700,2700,0
20241017,165800,12514655,2700,2700,2700,2700,0
20241017,165700,12514655,2700,2700,2700,2700,0
20241017,165600,12514655,2700,2700,2700,2700,0
20241017,165500,12514655,2700,2700,2700,2700,0
20241017,165400,12514655,2700,2700,2700,2700,0
20241017,165300,12514655,2700,2700,2700,2700,0
20241017,165200,12514655,2700,2700,2700,2700,0
20241017,165100,12514655,2700,2700,2700,2700,0
20241017,165000,12514655,2700,2700,2700,2700,0
20241017,164900,12514655,2700,2700,2700,2700,0
20241017,164800,12514655,2700,2700,2700,2700,0
20241017,164700,12514655,2700,2700,2700,2700,0
20241017,164600,12514655,2700,2700,2700,2700,0
20241017,164500,12514655,2700,2700,2700,2700,0
20241017,164400,12514655,2700,2700,2700,2700,470
20241017,164300,12514655,2700,2700,2700,2700,0
20241017,164200,12514655,2700,2700,2700,2700,0
20241017,164100,12514655,2700,2700,2700,2700,0
20241017,164000,12514655,2700,2700,2700,2700,0
20241017,163900,12514655,2700,2700,2700,2700,0
20241017,163800,12514655,2700,2700,2700,2700,0
20241017,163700,12514655,2700,2700,2700,2700,0
20241017,163600,12514655,2700,2700,2700,2700,0
20241017,163500,12514655,2700,2700,2700,2700,0
20241017,163400,12514655,2700,2700,2700,2700,0
20241017,163300,12514655,2700,2700,2700,2700,0
20241017,163200,12514655,2700,2700,2700,2700,0
20241017,163100,12514655,2700,2700,2700,2700,0
20241017,163000,12514655,2700,2700,2700,2700,0
20241017,162900,12514655,2700,2700,2700,2700,0
20241017,162800,12514655,2700,2700,2700,2700,0
20241017,162700,12514655,2700,2700,2700,2700,0
20241017,162600,12514655,2700,2700,2700,2700,0
20241017,162500,12514655,2700,2700,2700,2700,0
20241017,162400,12514655,2700,2700,2700,2700,0
20241017,162300,12514655,2700,2700,2700,2700,0
20241017,162200,12514655,2700,2700,2700,2700,0
20241017,162100,12514655,2700,2700,2700,2700,0
20241017,162000,12514655,2700,2700,2700,2700,0
20241017,161900,12514655,2700,2700,2700,2700,0
20241017,161800,12514655,2700,2700,2700,2700,0
20241017,161700,12514655,2700,2700,2700,2700,0
20241017,161600,12514655,2700,2700,2700,2700,0
20241017,161500,12514655,2700,2700,2700,2700,0
20241017,161400,12514655,2700,2700,2700,2700,470
20241017,161300,12514655,2700,2700,2700,2700,0
20241017,161200,12514655,2700,2700,2700,2700,0
20241017,161100,12514655,2700,2700,2700,2700,0
20241017,161000,12514655,2700,2700,2700,2700,0
20241017,160900,12514655,2700,2700,2700,2700,0
20241017,160800,12514655,2700,2700,2700,2700,0
20241017,160700,12514655,2700,2700,2700,2700,0
20241017,160600,12514655,2700,2700,2700,2700,0
20241017,160500,12514655,2700,2700,2700,2700,0
20241017,160400,12514655,2700,2700,2700,2700,0
20241017,160300,12514655,2700,2700,2700,2700,0
20241017,160200,12514655,2700,2700,2700,2700,0
20241017,160100,12514655,2700,2700,2700,2700,0
20241017,160000,12514655,2700,2700,2700,2700,0
20241017,155900,12514655,2700,2700,2700,2700,0
20241017,155800,12514655,2700,2700,2700,2700,0
20241017,155700,12514655,2700,2700,2700,2700,0
20241017,155600,12514655,2700,2700,2700,2700,0
20241017,155500,12514655,2700,2700,2700,2700,0
20241017,155400,12514655,2700,2700,2700,2700,0
20241017,155300,12514655,2700,2700,2700,2700,0
20241017,155200,12514655,2700,2700,2700,2700,0
20241017,155100,12514655,2700,2700,2700,2700,0
20241017,155000,12514655,2700,2700,2700,2700,0
20241017,154900,12514655,2700,2700,2700,2700,0
20241017,154800,12514655,2700,2700,2700,2700,0
20241017,154700,12514655,2700,2700,2700,2700,0
20241017,154600,12514655,2700,2700,2700,2700,0
20241017,154500,12514655,2700,2700,2700,2700,0
20241017,154400,12514655,2700,2700,2700,2700,470
20241017,154300,12514655,2700,2700,2700,2700,0
20241017,154200,12514655,2700,2700,2700,2700,0
20241017,154100,12514655,2700,2700,2700,2700,0
20241017,154000,12514655,2700,2700,2700,2700,0
20241017,153900,12514655,2700,2700,2700,2700,0
20241017,153800,12514655,2700,2700,2700,2700,0
20241017,153700,12514655,2700,2700,2700,2700,0
20241017,153600,12514655,2700,2700,2700,2700,0
20241017,153500,12514655,2700,2700,2700,2700,0
20241017,153400,12514655,2700,2700,2700,2700,0
20241017,153300,12514655,2700,2700,2700,2700,0
20241017,153200,12514655,2700,2700,2700,2700,0
20241017,153100,12514655,2700,2700,2700,2700,0
20241017,153000,12514655,2700,2700,2700,2700,470
20241017,152900,11245655,2700,2700,2700,2700,0
20241017,152800,11245655,2700,2700,2700,2700,0
20241017,152700,11245655,2700,2700,2700,2700,0
20241017,152600,11245655,2700,2700,2700,2700,0
20241017,152500,11245655,2700,2700,2700,2700,0
20241017,152400,11245655,2700,2700,2700,2700,0
20241017,152300,11245655,2700,2700,2700,2700,0
20241017,152200,11245655,2700,2700,2700,2700,0
20241017,152100,11245655,2700,2700,2700,2700,0
20241017,152000,11245655,2700,2700,2700,2700,0
20241017,151900,11245655,2700,2700,2700,2700,1
20241017,151800,11242955,2800,2800,2800,2800,10
20241017,151700,11214955,2900,2900,2900,2900,0
20241017,151600,11214955,2900,2900,2900,2900,0
20241017,151500,11214955,2900,2900,2900,2900,0
20241017,151400,11214955,2900,2900,2900,2900,0
20241017,151300,11214955,2900,2900,2900,2900,0
20241017,151200,11214955,2900,2900,2900,2900,0
20241017,151100,11214955,2900,2900,2900,2900,0
20241017,151000,11214955,2900,2900,2900,2900,0
20241017,150900,11214955,2900,2900,2900,2900,0
20241017,150800,11214955,2900,2900,2900,2900,0
20241017,150700,11214955,2900,2900,2900,2900,0
20241017,150600,11214955,2900,2900,2900,2900,0
20241017,150500,11214955,2900,2900,2900,2900,0
20241017,150400,11214955,2900,2900,2900,2900,0
20241017,150300,11214955,2900,2900,2900,2900,0
20241017,150200,11214955,2900,2900,2900,2900,0
20241017,150100,11214955,2900,2900,2900,2900,0
20241017,150000,11214955,2900,2900,2900,2900,0
20241017,145900,11214955,2900,2900,2900,2900,0
20241017,145800,11214955,2900,2900,2900,2900,0
20241017,145700,11214955,2900,2900,2900,2900,0
20241017,145600,11214955,2900,2900,2900,2900,0
20241017,145500,11214955,2900,2900,2900,2900,0
20241017,145400,11214955,2900,2900,2900,2900,0
20241017,145300,11214955,2900,2900,2900,2900,0
20241017,145200,11214955,2900,2900,2900,2900,0
20241017,145100,11214955,2900,2900,2900,2900,0
20241017,145000,11214955,2900,2900,2900,2900,0
20241017,144900,11214955,2900,2900,2900,2900,0
20241017,144800,11214955,2900,2900,2900,2900,0
20241017,144700,11214955,2900,2900,2900,2900,0
20241017,144600,11214955,2900,2900,2900,2900,0
20241017,144500,11214955,2900,2900,2900,2900,0
20241017,144400,11214955,2900,2900,2900,2900,0
20241017,144300,11214955,2900,2900,2900,2900,0
20241017,144200,11214955,2900,2900,2900,2900,0
20241017,144100,11214955,2900,2900,2900,2900,0
20241017,144000,11214955,2900,2900,2900,2900,0
20241017,143900,11214955,2900,2900,2900,2900,0
20241017,143800,11214955,2900,2900,2900,2900,0
20241017,143700,11214955,2900,2900,2900,2900,0
20241017,143600,11214955,2900,2900,2900,2900,0
20241017,143500,11214955,2900,2900,2900,2900,0
20241017,143400,11214955,2900,2900,2900,2900,0
20241017,143300,11214955,2900,2900,2900,2900,0
20241017,143200,11214955,2900,2900,2900,2900,0
20241017,143100,11214955,2900,2900,2900,2900,0
20241017,143000,11214955,2900,2900,2900,2900,0
20241017,142900,11214955,2900,2900,2900,2900,0
20241017,142800,11214955,2900,2900,2900,2900,0
20241017,142700,11214955,2900,2900,2900,2900,0
20241017,142600,11214955,2900,2900,2900,2900,0
20241017,142500,11214955,2900,2900,2900,2900,0
20241017,142400,11214955,2900,2900,2900,2900,0
20241017,142300,11214955,2900,2900,2900,2900,0
20241017,142200,11214955,2900,2900,2900,2900,0
20241017,142100,11214955,2900,2900,2900,2900,0
20241017,142000,11214955,2900,2900,2900,2900,0
20241017,141900,11214955,2900,2795,2900,2795,1043
20241017,141800,8246240,2700,2700,2700,2700,491
20241017,141700,6920540,2700,2700,2700,2700,0
20241017,141600,6920540,2700,2700,2700,2700,0
20241017,141500,6920540,2700,2700,2700,2700,0
20241017,141400,6920540,2700,2700,2700,2700,0
20241017,141300,6920540,2700,2655,2700,2655,1480
20241017,141200,2962895,2655,2655,2655,2655,0
20241017,141100,2962895,2655,2655,2655,2655,0
20241017,141000,2962895,2655,2655,2655,2655,0
20241017,140900,2962895,2655,2655,2655,2655,0
20241017,140800,2962895,2655,2655,2655,2655,0
20241017,140700,2962895,2655,2655,2655,2655,0
20241017,140600,2962895,2655,2655,2655,2655,0
20241017,140500,2962895,2655,2655,2655,2655,0
20241017,140400,2962895,2655,2655,2655,2655,0
20241017,140300,2962895,2655,2655,2655,2655,38
20241017,140200,2862005,2655,2655,2655,2655,0
20241017,140100,2862005,2655,2655,2655,2655,0
20241017,140000,2862005,2655,2655,2655,2655,0
20241017,135900,2862005,2655,2655,2655,2655,0
20241017,135800,2862005,2655,2655,2655,2655,0
20241017,135700,2862005,2655,2655,2655,2655,0
20241017,135600,2862005,2655,2655,2655,2655,0
20241017,135500,2862005,2655,2655,2655,2655,0
20241017,135400,2862005,2655,2655,2655,2655,0
20241017,135300,2862005,2655,2655,2655,2655,0
20241017,135200,2862005,2655,2655,2655,2655,0
20241017,135100,2862005,2655,2655,2655,2655,0
20241017,135000,2862005,2655,2655,2655,2655,0
20241017,134900,2862005,2655,2655,2655,2655,0
20241017,134800,2862005,2655,2655,2655,2655,0
20241017,134700,2862005,2655,2655,2655,2655,0
20241017,134600,2862005,2655,2655,2655,2655,0
20241017,134500,2862005,2655,2655,2655,2655,0
20241017,134400,2862005,2655,2655,2655,2655,0
20241017,134300,2862005,2655,2655,2655,2655,0
20241017,134200,2862005,2655,2655,2655,2655,0
20241017,134100,2862005,2655,2655,2655,2655,0
20241017,134000,2862005,2655,2655,2655,2655,0
20241017,133900,2862005,2655,2655,2655,2655,0
20241017,133800,2862005,2655,2655,2655,2655,0
20241017,133700,2862005,2655,2655,2655,2655,0
20241017,133600,2862005,2655,2655,2655,2655,0
20241017,133500,2862005,2655,2655,2655,2655,0
20241017,133400,2862005,2655,2655,2655,2655,0
20241017,133300,2862005,2655,2655,2655,2655,0
20241017,133200,2862005,2655,2655,2655,2655,0
20241017,133100,2862005,2655,2655,2655,2655,0
20241017,133000,2862005,2655,2655,2655,2655,0
20241017,132900,2862005,2655,2655,2655,2655,0
20241017,132800,2862005,2655,2655,2655,2655,0
20241017,132700,2862005,2655,2655,2655,2655,0
20241017,132600,2862005,2655,2655,2655,2655,0
20241017,132500,2862005,2655,2655,2655,2655,0
20241017,132400,2862005,2655,2655,2655,2655,0
20241017,132300,2862005,2655,2655,2655,2655,0
20241017,132200,2862005,2655,2655,2655,2655,0
20241017,132100,2862005,2655,2655,2655,2655,0
20241017,132000,2862005,2655,2655,2655,2655,0
20241017,131900,2862005,2655,2655,2655,2655,0
20241017,131800,2862005,2655,2655,2655,2655,0
20241017,131700,2862005,2655,2655,2655,2655,0
20241017,131600,2862005,2655,2655,2655,2655,0
20241017,131500,2862005,2655,2655,2655,2655,0
20241017,131400,2862005,2655,2655,2655,2655,0
20241017,131300,2862005,2655,2655,2655,2655,0
20241017,131200,2862005,2655,2655,2655,2655,0
20241017,131100,2862005,2655,2655,2655,2655,0
20241017,131000,2862005,2655,2655,2655,2655,0
20241017,130900,2862005,2655,2655,2655,2655,0
20241017,130800,2862005,2655,2655,2655,2655,0
20241017,130700,2862005,2655,2655,2655,2655,0
20241017,130600,2862005,2655,2655,2655,2655,0
20241017,130500,2862005,2655,2655,2655,2655,0
20241017,130400,2862005,2655,2655,2655,2655,0
20241017,130300,2862005,2655,2655,2655,2655,1
20241017,130200,2859350,2660,2660,2660,2660,0
20241017,130100,2859350,2660,2660,2660,2660,0
20241017,130000,2859350,2660,2660,2660,2660,0
20241017,125900,2859350,2660,2660,2660,2660,0
20241017,125800,2859350,2660,2660,2660,2660,0
20241017,125700,2859350,2660,2655,2660,2655,3
20241017,125600,2851380,2660,2660,2660,2660,0
20241017,125500,2851380,2660,2660,2660,2660,0
20241017,125400,2851380,2660,2660,2660,2660,0
20241017,125300,2851380,2660,2660,2660,2660,0
20241017,125200,2851380,2660,2660,2660,2660,0
20241017,125100,2851380,2660,2660,2660,2660,0
20241017,125000,2851380,2660,2660,2660,2660,0
20241017,124900,2851380,2660,2660,2660,2660,0
20241017,124800,2851380,2660,2660,2660,2660,0
20241017,124700,2851380,2660,2660,2660,2660,0
20241017,124600,2851380,2660,2660,2660,2660,1
20241017,124500,2848720,2590,2590,2590,2590,0
20241017,124400,2848720,2590,2590,2590,2590,0
20241017,124300,2848720,2590,2590,2590,2590,0
20241017,124200,2848720,2590,2590,2590,2590,0
20241017,124100,2848720,2590,2590,2590,2590,0
20241017,124000,2848720,2590,2620,2620,2590,500
20241017,123900,1547370,2670,2670,2670,2670,0
20241017,123800,1547370,2670,2670,2670,2670,0
20241017,123700,1547370,2670,2670,2670,2670,0
20241017,123600,1547370,2670,2670,2670,2670,0
20241017,123500,1547370,2670,2670,2670,2670,0
20241017,123400,1547370,2670,2670,2670,2670,0
20241017,123300,1547370,2670,2670,2670,2670,0
20241017,123200,1547370,2670,2670,2670,2670,0
20241017,123100,1547370,2670,2670,2670,2670,0
20241017,123000,1547370,2670,2670,2670,2670,0
20241017,122900,1547370,2670,2670,2670,2670,0
20241017,122800,1547370,2670,2670,2670,2670,0
20241017,122700,1547370,2670,2670,2670,2670,0
20241017,122600,1547370,2670,2670,2670,2670,0
20241017,122500,1547370,2670,2670,2670,2670,0
20241017,122400,1547370,2670,2670,2670,2670,0
20241017,122300,1547370,2670,2670,2670,2670,0
20241017,122200,1547370,2670,2670,2670,2670,0
20241017,122100,1547370,2670,2670,2670,2670,0
20241017,122000,1547370,2670,2670,2670,2670,0
20241017,121900,1547370,2670,2670,2670,2670,0
20241017,121800,1547370,2670,2670,2670,2670,0
20241017,121700,1547370,2670,2670,2670,2670,0
20241017,121600,1547370,2670,2670,2670,2670,0
20241017,121500,1547370,2670,2670,2670,2670,0
20241017,121400,1547370,2670,2670,2670,2670,0
20241017,121300,1547370,2670,2670,2670,2670,0
20241017,121200,1547370,2670,2670,2670,2670,0
20241017,121100,1547370,2670,2670,2670,2670,0
20241017,121000,1547370,2670,2670,2670,2670,0
20241017,120900,1547370,2670,2670,2670,2670,0
20241017,120800,1547370,2670,2670,2670,2670,0
20241017,120700,1547370,2670,2670,2670,2670,0
20241017,120600,1547370,2670,2670,2670,2670,0
20241017,120500,1547370,2670,2670,2670,2670,0
20241017,120400,1547370,2670,2670,2670,2670,0
20241017,120300,1547370,2670,2670,2670,2670,0
20241017,120200,1547370,2670,2670,2670,2670,0
20241017,120100,1547370,2670,2670,2670,2670,0
20241017,120000,1547370,2670,2670,2670,2670,0
20241017,115900,1547370,2670,2670,2670,2670,0
20241017,115800,1547370,2670,2670,2670,2670,0
20241017,115700,1547370,2670,2670,2670,2670,0
20241017,115600,1547370,2670,2670,2670,2670,0
20241017,115500,1547370,2670,2670,2670,2670,0
20241017,115400,1547370,2670,2670,2670,2670,0
20241017,115300,1547370,2670,2670,2670,2670,0
20241017,115200,1547370,2670,2670,2670,2670,0
20241017,115100,1547370,2670,2670,2670,2670,0
20241017,115000,1547370,2670,2670,2670,2670,0
20241017,114900,1547370,2670,2670,2670,2670,0
20241017,114800,1547370,2670,2670,2670,2670,0
20241017,114700,1547370,2670,2670,2670,2670,0
20241017,114600,1547370,2670,2670,2670,2670,0
20241017,114500,1547370,2670,2670,2670,2670,0
20241017,114400,1547370,2670,2670,2670,2670,0
20241017,114300,1547370,2670,2670,2670,2670,0
20241017,114200,1547370,2670,2670,2670,2670,0
20241017,114100,1547370,2670,2670,2670,2670,0
20241017,114000,1547370,2670,2670,2670,2670,0
20241017,113900,1547370,2670,2670,2670,2670,0
20241017,113800,1547370,2670,2670,2670,2670,0
20241017,113700,1547370,2670,2670,2670,2670,0
20241017,113600,1547370,2670,2670,2670,2670,0
20241017,113500,1547370,2670,2670,2670,2670,0
20241017,113400,1547370,2670,2670,2670,2670,0
20241017,113300,1547370,2670,2670,2670,2670,0
20241017,113200,1547370,2670,2670,2670,2670,0
20241017,113100,1547370,2670,2670,2670,2670,0
20241017,113000,1547370,2670,2670,2670,2670,0
20241017,112900,1547370,2670,2670,2670,2670,0
20241017,112800,1547370,2670,2670,2670,2670,0
20241017,112700,1547370,2670,2670,2670,2670,0
20241017,112600,1547370,2670,2670,2670,2670,0
20241017,112500,1547370,2670,2670,2670,2670,0
20241017,112400,1547370,2670,2670,2670,2670,0
20241017,112300,1547370,2670,2670,2670,2670,0
20241017,112200,1547370,2670,2670,2670,2670,0
20241017,112100,1547370,2670,2670,2670,2670,0
20241017,112000,1547370,2670,2670,2670,2670,0
20241017,111900,1547370,2670,2670,2670,2670,0
20241017,111800,1547370,2670,2670,2670,2670,0
20241017,111700,1547370,2670,2670,2670,2670,0
20241017,111600,1547370,2670,2670,2670,2670,0
20241017,111500,1547370,2670,2670,2670,2670,0
20241017,111400,1547370,2670,2670,2670,2670,0
20241017,111300,1547370,2670,2670,2670,2670,0
20241017,111200,1547370,2670,2670,2670,2670,0
20241017,111100,1547370,2670,2670,2670,2670,0
20241017,111000,1547370,2670,2670,2670,2670,0
20241017,110900,1547370,2670,2670,2670,2670,0
20241017,110800,1547370,2670,2670,2670,2670,0
20241017,110700,1547370,2670,2670,2670,2670,0
20241017,110600,1547370,2670,2670,2670,2670,0
20241017,110500,1547370,2670,2670,2670,2670,0
20241017,110400,1547370,2670,2670,2670,2670,0
20241017,110300,1547370,2670,2670,2670,2670,0
20241017,110200,1547370,2670,2670,2670,2670,0
20241017,110100,1547370,2670,2670,2670,2670,0
20241017,110000,1547370,2670,2670,2670,2670,0
20241017,105900,1547370,2670,2670,2670,2670,0
20241017,105800,1547370,2670,2670,2670,2670,0
20241017,105700,1547370,2670,2670,2670,2670,0
20241017,105600,1547370,2670,2670,2670,2670,0
20241017,105500,1547370,2670,2670,2670,2670,0
20241017,105400,1547370,2670,2670,2670,2670,0
20241017,105300,1547370,2670,2670,2670,2670,0
20241017,105200,1547370,2670,2670,2670,2670,0
20241017,105100,1547370,2670,2670,2670,2670,0
20241017,105000,1547370,2670,2670,2670,2670,0
20241017,104900,1547370,2670,2670,2670,2670,0
20241017,104800,1547370,2670,2670,2670,2670,0
20241017,104700,1547370,2670,2670,2670,2670,0
20241017,104600,1547370,2670,2670,2670,2670,20
20241017,104500,1493970,2670,2670,2670,2670,0
20241017,104400,1493970,2670,2670,2670,2670,0
20241017,104300,1493970,2670,2670,2670,2670,0
20241017,104200,1493970,2670,2670,2670,2670,0
20241017,104100,1493970,2670,2670,2670,2670,1
20241017,104000,1491300,2620,2620,2620,2620,0
20241017,103900,1491300,2620,2620,2620,2620,3
20241017,103800,1483440,2680,2680,2680,2680,0
20241017,103700,1483440,2680,2680,2680,2680,0
20241017,103600,1483440,2680,2680,2680,2680,0
20241017,103500,1483440,2680,2680,2680,2680,0
20241017,103400,1483440,2680,2680,2680,2680,0
20241017,103300,1483440,2680,2680,2680,2680,0
20241017,103200,1483440,2680,2680,2680,2680,0
20241017,103100,1483440,2680,2680,2680,2680,0
20241017,103000,1483440,2680,2680,2680,2680,0
20241017,102900,1483440,2680,2680,2680,2680,0
20241017,102800,1483440,2680,2680,2680,2680,0
20241017,102700,1483440,2680,2680,2680,2680,0
20241017,102600,1483440,2680,2680,2680,2680,0
20241017,102500,1483440,2680,2680,2680,2680,0
20241017,102400,1483440,2680,2680,2680,2680,0
20241017,102300,1483440,2680,2680,2680,2680,0
20241017,102200,1483440,2680,2680,2680,2680,0
20241017,102100,1483440,2680,2680,2680,2680,0
20241017,102000,1483440,2680,2680,2680,2680,0
20241017,101900,1483440,2680,2680,2680,2680,0
20241017,101800,1483440,2680,2680,2680,2680,0
20241017,101700,1483440,2680,2680,2680,2680,0
20241017,101600,1483440,2680,2680,2680,2680,0
20241017,101500,1483440,2680,2680,2680,2680,0
20241017,101400,1483440,2680,2680,2680,2680,0
20241017,101300,1483440,2680,2680,2680,2680,0
20241017,101200,1483440,2680,2680,2680,2680,0
20241017,101100,1483440,2680,2680,2680,2680,0
20241017,101000,1483440,2680,2680,2680,2680,0
20241017,100900,1483440,2680,2680,2680,2680,0
20241017,100800,1483440,2680,2680,2680,2680,0
20241017,100700,1483440,2680,2680,2680,2680,0
20241017,100600,1483440,2680,2680,2680,2680,0
20241017,100500,1483440,2680,2680,2680,2680,0
20241017,100400,1483440,2680,2680,2680,2680,0
20241017,100300,1483440,2680,2680,2680,2680,0
20241017,100200,1483440,2680,2680,2680,2680,0
20241017,100100,1483440,2680,2680,2680,2680,0
20241017,100000,1483440,2680,2680,2680,2680,0
20241017,095900,1483440,2680,2680,2680,2680,0
20241017,095800,1483440,2680,2680,2680,2680,0
20241017,095700,1483440,2680,2680,2680,2680,0
20241017,095600,1483440,2680,2680,2680,2680,0
20241017,095500,1483440,2680,2680,2680,2680,0
20241017,095400,1483440,2680,2680,2680,2680,0
20241017,095300,1483440,2680,2680,2680,2680,0
20241017,095200,1483440,2680,2680,2680,2680,0
20241017,095100,1483440,2680,2680,2680,2680,0
20241017,095000,1483440,2680,2680,2680,2680,0
20241017,094900,1483440,2680,2680,2680,2680,0
20241017,094800,1483440,2680,2680,2680,2680,15
20241017,094700,1443240,2680,2680,2680,2680,0
20241017,094600,1443240,2680,2680,2680,2680,0
20241017,094500,1443240,2680,2680,2680,2680,0
20241017,094400,1443240,2680,2680,2680,2680,0
20241017,094300,1443240,2680,2680,2680,2680,0
20241017,094200,1443240,2680,2680,2680,2680,0
20241017,094100,1443240,2680,2680,2680,2680,0
20241017,094000,1443240,2680,2680,2680,2680,0
20241017,093900,1443240,2680,2680,2680,2680,0
20241017,093800,1443240,2680,2680,2680,2680,0
20241017,093700,1443240,2680,2680,2680,2680,385
20241017,093600,411440,2690,2690,2690,2690,0
20241017,093500,411440,2690,2690,2690,2690,0
20241017,093400,411440,2690,2690,2690,2690,0
20241017,093300,411440,2690,2690,2690,2690,0
20241017,093200,411440,2690,2690,2690,2690,0
20241017,093100,411440,2690,2690,2690,2690,0
20241017,093000,411440,2690,2690,2690,2690,0
20241017,092900,411440,2690,2690,2690,2690,0
20241017,092800,411440,2690,2690,2690,2690,0
20241017,092700,411440,2690,2690,2690,2690,0
20241017,092600,411440,2690,2690,2690,2690,0
20241017,092500,411440,2690,2690,2690,2690,0
20241017,092400,411440,2690,2690,2690,2690,0
20241017,092300,411440,2690,2690,2690,2690,0
20241017,092200,411440,2690,2690,2690,2690,0
20241017,092100,411440,2690,2690,2690,2690,0
20241017,092000,411440,2690,2690,2690,2690,0
20241017,091900,411440,2690,2690,2690,2690,0
20241017,091800,411440,2690,2690,2690,2690,0
20241017,091700,411440,2690,2690,2690,2690,0
20241017,091600,411440,2690,2690,2690,2690,150
20241017,091500,7940,2625,2625,2625,2625,0
20241017,091400,7940,2625,2625,2625,2625,0
20241017,091300,7940,2625,2625,2625,2625,1
20241017,091200,5315,2620,2620,2620,2620,0
20241017,091100,5315,2620,2620,2620,2620,0
20241017,091000,5315,2620,2620,2620,2620,0
20241017,090900,5315,2620,2620,2620,2620,0
20241017,090800,5315,2620,2620,2620,2620,0
20241017,090700,5315,2620,2620,2620,2620,0
20241017,090600,5315,2620,2620,2620,2620,0
20241017,090500,5315,2620,2620,2620,2620,0
20241017,090400,5315,2620,2620,2620,2620,0
20241017,090300,5315,2620,2620,2620,2620,0
20241017,090200,5315,2620,2620,2620,2620,0
20241017,090100,5315,2620,2620,2620,2620,1
20241017,090000,2695,2695,2695,2695,2695,1