KissMeData/448740/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,214100,37755940,9960,9960,9960,9960,153
20241002,214000,37755940,9960,9960,9960,9960,0
20241002,213900,37755940,9960,9960,9960,9960,0
20241002,213800,37755940,9960,9960,9960,9960,0
20241002,213700,37755940,9960,9960,9960,9960,0
20241002,213600,37755940,9960,9960,9960,9960,0
20241002,213500,37755940,9960,9960,9960,9960,0
20241002,213400,37755940,9960,9960,9960,9960,0
20241002,213300,37755940,9960,9960,9960,9960,0
20241002,213200,37755940,9960,9960,9960,9960,0
20241002,213100,37755940,9960,9960,9960,9960,0
20241002,213000,37755940,9960,9960,9960,9960,0
20241002,212900,37755940,9960,9960,9960,9960,0
20241002,212800,37755940,9960,9960,9960,9960,0
20241002,212700,37755940,9960,9960,9960,9960,0
20241002,212600,37755940,9960,9960,9960,9960,0
20241002,212500,37755940,9960,9960,9960,9960,0
20241002,212400,37755940,9960,9960,9960,9960,0
20241002,212300,37755940,9960,9960,9960,9960,0
20241002,212200,37755940,9960,9960,9960,9960,0
20241002,212100,37755940,9960,9960,9960,9960,0
20241002,212000,37755940,9960,9960,9960,9960,0
20241002,211900,37755940,9960,9960,9960,9960,0
20241002,211800,37755940,9960,9960,9960,9960,0
20241002,211700,37755940,9960,9960,9960,9960,0
20241002,211600,37755940,9960,9960,9960,9960,0
20241002,211500,37755940,9960,9960,9960,9960,0
20241002,211400,37755940,9960,9960,9960,9960,0
20241002,211300,37755940,9960,9960,9960,9960,0
20241002,211200,37755940,9960,9960,9960,9960,0
20241002,211100,37755940,9960,9960,9960,9960,153
20241002,211000,37755940,9960,9960,9960,9960,0
20241002,210900,37755940,9960,9960,9960,9960,0
20241002,210800,37755940,9960,9960,9960,9960,0
20241002,210700,37755940,9960,9960,9960,9960,0
20241002,210600,37755940,9960,9960,9960,9960,0
20241002,210500,37755940,9960,9960,9960,9960,0
20241002,210400,37755940,9960,9960,9960,9960,0
20241002,210300,37755940,9960,9960,9960,9960,0
20241002,210200,37755940,9960,9960,9960,9960,0
20241002,210100,37755940,9960,9960,9960,9960,0
20241002,210000,37755940,9960,9960,9960,9960,0
20241002,205900,37755940,9960,9960,9960,9960,0
20241002,205800,37755940,9960,9960,9960,9960,0
20241002,205700,37755940,9960,9960,9960,9960,0
20241002,205600,37755940,9960,9960,9960,9960,0
20241002,205500,37755940,9960,9960,9960,9960,0
20241002,205400,37755940,9960,9960,9960,9960,0
20241002,205300,37755940,9960,9960,9960,9960,0
20241002,205200,37755940,9960,9960,9960,9960,0
20241002,205100,37755940,9960,9960,9960,9960,0
20241002,205000,37755940,9960,9960,9960,9960,0
20241002,204900,37755940,9960,9960,9960,9960,0
20241002,204800,37755940,9960,9960,9960,9960,0
20241002,204700,37755940,9960,9960,9960,9960,0
20241002,204600,37755940,9960,9960,9960,9960,0
20241002,204500,37755940,9960,9960,9960,9960,0
20241002,204400,37755940,9960,9960,9960,9960,0
20241002,204300,37755940,9960,9960,9960,9960,0
20241002,204200,37755940,9960,9960,9960,9960,0
20241002,204100,37755940,9960,9960,9960,9960,153
20241002,204000,37755940,9960,9960,9960,9960,0
20241002,203900,37755940,9960,9960,9960,9960,0
20241002,203800,37755940,9960,9960,9960,9960,0
20241002,203700,37755940,9960,9960,9960,9960,0
20241002,203600,37755940,9960,9960,9960,9960,0
20241002,203500,37755940,9960,9960,9960,9960,0
20241002,203400,37755940,9960,9960,9960,9960,0
20241002,203300,37755940,9960,9960,9960,9960,0
20241002,203200,37755940,9960,9960,9960,9960,0
20241002,203100,37755940,9960,9960,9960,9960,0
20241002,203000,37755940,9960,9960,9960,9960,0
20241002,202900,37755940,9960,9960,9960,9960,0
20241002,202800,37755940,9960,9960,9960,9960,0
20241002,202700,37755940,9960,9960,9960,9960,0
20241002,202600,37755940,9960,9960,9960,9960,0
20241002,202500,37755940,9960,9960,9960,9960,0
20241002,202400,37755940,9960,9960,9960,9960,0
20241002,202300,37755940,9960,9960,9960,9960,0
20241002,202200,37755940,9960,9960,9960,9960,0
20241002,202100,37755940,9960,9960,9960,9960,0
20241002,202000,37755940,9960,9960,9960,9960,0
20241002,201900,37755940,9960,9960,9960,9960,0
20241002,201800,37755940,9960,9960,9960,9960,0
20241002,201700,37755940,9960,9960,9960,9960,0
20241002,201600,37755940,9960,9960,9960,9960,0
20241002,201500,37755940,9960,9960,9960,9960,0
20241002,201400,37755940,9960,9960,9960,9960,0
20241002,201300,37755940,9960,9960,9960,9960,0
20241002,201200,37755940,9960,9960,9960,9960,0
20241002,201100,37755940,9960,9960,9960,9960,153
20241002,201000,37755940,9960,9960,9960,9960,0
20241002,200900,37755940,9960,9960,9960,9960,0
20241002,200800,37755940,9960,9960,9960,9960,0
20241002,200700,37755940,9960,9960,9960,9960,0
20241002,200600,37755940,9960,9960,9960,9960,0
20241002,200500,37755940,9960,9960,9960,9960,0
20241002,200400,37755940,9960,9960,9960,9960,0
20241002,200300,37755940,9960,9960,9960,9960,0
20241002,200200,37755940,9960,9960,9960,9960,0
20241002,200100,37755940,9960,9960,9960,9960,0
20241002,200000,37755940,9960,9960,9960,9960,0
20241002,195900,37755940,9960,9960,9960,9960,0
20241002,195800,37755940,9960,9960,9960,9960,0
20241002,195700,37755940,9960,9960,9960,9960,0
20241002,195600,37755940,9960,9960,9960,9960,0
20241002,195500,37755940,9960,9960,9960,9960,0
20241002,195400,37755940,9960,9960,9960,9960,0
20241002,195300,37755940,9960,9960,9960,9960,0
20241002,195200,37755940,9960,9960,9960,9960,0
20241002,195100,37755940,9960,9960,9960,9960,0
20241002,195000,37755940,9960,9960,9960,9960,0
20241002,194900,37755940,9960,9960,9960,9960,0
20241002,194800,37755940,9960,9960,9960,9960,0
20241002,194700,37755940,9960,9960,9960,9960,0
20241002,194600,37755940,9960,9960,9960,9960,0
20241002,194500,37755940,9960,9960,9960,9960,0
20241002,194400,37755940,9960,9960,9960,9960,0
20241002,194300,37755940,9960,9960,9960,9960,0
20241002,194200,37755940,9960,9960,9960,9960,0
20241002,194100,37755940,9960,9960,9960,9960,153
20241002,194000,37755940,9960,9960,9960,9960,0
20241002,193900,37755940,9960,9960,9960,9960,0
20241002,193800,37755940,9960,9960,9960,9960,0
20241002,193700,37755940,9960,9960,9960,9960,0
20241002,193600,37755940,9960,9960,9960,9960,0
20241002,193500,37755940,9960,9960,9960,9960,0
20241002,193400,37755940,9960,9960,9960,9960,0
20241002,193300,37755940,9960,9960,9960,9960,0
20241002,193200,37755940,9960,9960,9960,9960,0
20241002,193100,37755940,9960,9960,9960,9960,0
20241002,193000,37755940,9960,9960,9960,9960,0
20241002,192900,37755940,9960,9960,9960,9960,0
20241002,192800,37755940,9960,9960,9960,9960,0
20241002,192700,37755940,9960,9960,9960,9960,0
20241002,192600,37755940,9960,9960,9960,9960,0
20241002,192500,37755940,9960,9960,9960,9960,0
20241002,192400,37755940,9960,9960,9960,9960,0
20241002,192300,37755940,9960,9960,9960,9960,0
20241002,192200,37755940,9960,9960,9960,9960,0
20241002,192100,37755940,9960,9960,9960,9960,0
20241002,192000,37755940,9960,9960,9960,9960,0
20241002,191900,37755940,9960,9960,9960,9960,0
20241002,191800,37755940,9960,9960,9960,9960,0
20241002,191700,37755940,9960,9960,9960,9960,0
20241002,191600,37755940,9960,9960,9960,9960,0
20241002,191500,37755940,9960,9960,9960,9960,0
20241002,191400,37755940,9960,9960,9960,9960,0
20241002,191300,37755940,9960,9960,9960,9960,0
20241002,191200,37755940,9960,9960,9960,9960,0
20241002,191100,37755940,9960,9960,9960,9960,153
20241002,191000,37755940,9960,9960,9960,9960,0
20241002,190900,37755940,9960,9960,9960,9960,0
20241002,190800,37755940,9960,9960,9960,9960,0
20241002,190700,37755940,9960,9960,9960,9960,0
20241002,190600,37755940,9960,9960,9960,9960,0
20241002,190500,37755940,9960,9960,9960,9960,0
20241002,190400,37755940,9960,9960,9960,9960,0
20241002,190300,37755940,9960,9960,9960,9960,0
20241002,190200,37755940,9960,9960,9960,9960,0
20241002,190100,37755940,9960,9960,9960,9960,0
20241002,190000,37755940,9960,9960,9960,9960,0
20241002,185900,37755940,9960,9960,9960,9960,0
20241002,185800,37755940,9960,9960,9960,9960,0
20241002,185700,37755940,9960,9960,9960,9960,0
20241002,185600,37755940,9960,9960,9960,9960,0
20241002,185500,37755940,9960,9960,9960,9960,0
20241002,185400,37755940,9960,9960,9960,9960,0
20241002,185300,37755940,9960,9960,9960,9960,0
20241002,185200,37755940,9960,9960,9960,9960,0
20241002,185100,37755940,9960,9960,9960,9960,0
20241002,185000,37755940,9960,9960,9960,9960,0
20241002,184900,37755940,9960,9960,9960,9960,0
20241002,184800,37755940,9960,9960,9960,9960,0
20241002,184700,37755940,9960,9960,9960,9960,0
20241002,184600,37755940,9960,9960,9960,9960,0
20241002,184500,37755940,9960,9960,9960,9960,0
20241002,184400,37755940,9960,9960,9960,9960,0
20241002,184300,37755940,9960,9960,9960,9960,0
20241002,184200,37755940,9960,9960,9960,9960,0
20241002,184100,37755940,9960,9960,9960,9960,153
20241002,184000,37755940,9960,9960,9960,9960,0
20241002,183900,37755940,9960,9960,9960,9960,0
20241002,183800,37755940,9960,9960,9960,9960,0
20241002,183700,37755940,9960,9960,9960,9960,0
20241002,183600,37755940,9960,9960,9960,9960,0
20241002,183500,37755940,9960,9960,9960,9960,0
20241002,183400,37755940,9960,9960,9960,9960,0
20241002,183300,37755940,9960,9960,9960,9960,0
20241002,183200,37755940,9960,9960,9960,9960,0
20241002,183100,37755940,9960,9960,9960,9960,0
20241002,183000,37755940,9960,9960,9960,9960,0
20241002,182900,37755940,9960,9960,9960,9960,0
20241002,182800,37755940,9960,9960,9960,9960,0
20241002,182700,37755940,9960,9960,9960,9960,0
20241002,182600,37755940,9960,9960,9960,9960,0
20241002,182500,37755940,9960,9960,9960,9960,0
20241002,182400,37755940,9960,9960,9960,9960,0
20241002,182300,37755940,9960,9960,9960,9960,0
20241002,182200,37755940,9960,9960,9960,9960,0
20241002,182100,37755940,9960,9960,9960,9960,0
20241002,182000,37755940,9960,9960,9960,9960,0
20241002,181900,37755940,9960,9960,9960,9960,0
20241002,181800,37755940,9960,9960,9960,9960,0
20241002,181700,37755940,9960,9960,9960,9960,0
20241002,181600,37755940,9960,9960,9960,9960,0
20241002,181500,37755940,9960,9960,9960,9960,0
20241002,181400,37755940,9960,9960,9960,9960,0
20241002,181300,37755940,9960,9960,9960,9960,0
20241002,181200,37755940,9960,9960,9960,9960,0
20241002,181100,37755940,9960,9960,9960,9960,153
20241002,181000,37755940,9960,9960,9960,9960,0
20241002,180900,37755940,9960,9960,9960,9960,0
20241002,180800,37755940,9960,9960,9960,9960,0
20241002,180700,37755940,9960,9960,9960,9960,0
20241002,180600,37755940,9960,9960,9960,9960,0
20241002,180500,37755940,9960,9960,9960,9960,0
20241002,180400,37755940,9960,9960,9960,9960,0
20241002,180300,37755940,9960,9960,9960,9960,0
20241002,180200,37755940,9960,9960,9960,9960,0
20241002,180100,37755940,9960,9960,9960,9960,0
20241002,180000,37755940,9960,9960,9960,9960,0
20241002,175900,37755940,9960,9960,9960,9960,0
20241002,175800,37755940,9960,9960,9960,9960,0
20241002,175700,37755940,9960,9960,9960,9960,0
20241002,175600,37755940,9960,9960,9960,9960,0
20241002,175500,37755940,9960,9960,9960,9960,0
20241002,175400,37755940,9960,9960,9960,9960,0
20241002,175300,37755940,9960,9960,9960,9960,0
20241002,175200,37755940,9960,9960,9960,9960,0
20241002,175100,37755940,9960,9960,9960,9960,0
20241002,175000,37755940,9960,9960,9960,9960,0
20241002,174900,37755940,9960,9960,9960,9960,0
20241002,174800,37755940,9960,9960,9960,9960,0
20241002,174700,37755940,9960,9960,9960,9960,0
20241002,174600,37755940,9960,9960,9960,9960,0
20241002,174500,37755940,9960,9960,9960,9960,0
20241002,174400,37755940,9960,9960,9960,9960,0
20241002,174300,37755940,9960,9960,9960,9960,0
20241002,174200,37755940,9960,9960,9960,9960,0
20241002,174100,37755940,9960,9960,9960,9960,153
20241002,174000,37755940,9960,9960,9960,9960,0
20241002,173900,37755940,9960,9960,9960,9960,0
20241002,173800,37755940,9960,9960,9960,9960,0
20241002,173700,37755940,9960,9960,9960,9960,0
20241002,173600,37755940,9960,9960,9960,9960,0
20241002,173500,37755940,9960,9960,9960,9960,0
20241002,173400,37755940,9960,9960,9960,9960,0
20241002,173300,37755940,9960,9960,9960,9960,0
20241002,173200,37755940,9960,9960,9960,9960,0
20241002,173100,37755940,9960,9960,9960,9960,0
20241002,173000,37755940,9960,9960,9960,9960,0
20241002,172900,37755940,9960,9960,9960,9960,0
20241002,172800,37755940,9960,9960,9960,9960,0
20241002,172700,37755940,9960,9960,9960,9960,0
20241002,172600,37755940,9960,9960,9960,9960,0
20241002,172500,37755940,9960,9960,9960,9960,0
20241002,172400,37755940,9960,9960,9960,9960,0
20241002,172300,37755940,9960,9960,9960,9960,0
20241002,172200,37755940,9960,9960,9960,9960,0
20241002,172100,37755940,9960,9960,9960,9960,0
20241002,172000,37755940,9960,9960,9960,9960,0
20241002,171900,37755940,9960,9960,9960,9960,0
20241002,171800,37755940,9960,9960,9960,9960,0
20241002,171700,37755940,9960,9960,9960,9960,0
20241002,171600,37755940,9960,9960,9960,9960,0
20241002,171500,37755940,9960,9960,9960,9960,0
20241002,171400,37755940,9960,9960,9960,9960,0
20241002,171300,37755940,9960,9960,9960,9960,0
20241002,171200,37755940,9960,9960,9960,9960,0
20241002,171100,37755940,9960,9960,9960,9960,153
20241002,171000,37755940,9960,9960,9960,9960,0
20241002,170900,37755940,9960,9960,9960,9960,0
20241002,170800,37755940,9960,9960,9960,9960,0
20241002,170700,37755940,9960,9960,9960,9960,0
20241002,170600,37755940,9960,9960,9960,9960,0
20241002,170500,37755940,9960,9960,9960,9960,0
20241002,170400,37755940,9960,9960,9960,9960,0
20241002,170300,37755940,9960,9960,9960,9960,0
20241002,170200,37755940,9960,9960,9960,9960,0
20241002,170100,37755940,9960,9960,9960,9960,0
20241002,170000,37755940,9960,9960,9960,9960,0
20241002,165900,37755940,9960,9960,9960,9960,0
20241002,165800,37755940,9960,9960,9960,9960,0
20241002,165700,37755940,9960,9960,9960,9960,0
20241002,165600,37755940,9960,9960,9960,9960,0
20241002,165500,37755940,9960,9960,9960,9960,0
20241002,165400,37755940,9960,9960,9960,9960,0
20241002,165300,37755940,9960,9960,9960,9960,0
20241002,165200,37755940,9960,9960,9960,9960,0
20241002,165100,37755940,9960,9960,9960,9960,0
20241002,165000,37755940,9960,9960,9960,9960,0
20241002,164900,37755940,9960,9960,9960,9960,0
20241002,164800,37755940,9960,9960,9960,9960,0
20241002,164700,37755940,9960,9960,9960,9960,0
20241002,164600,37755940,9960,9960,9960,9960,0
20241002,164500,37755940,9960,9960,9960,9960,0
20241002,164400,37755940,9960,9960,9960,9960,0
20241002,164300,37755940,9960,9960,9960,9960,0
20241002,164200,37755940,9960,9960,9960,9960,0
20241002,164100,37755940,9960,9960,9960,9960,153
20241002,164000,37755940,9960,9960,9960,9960,0
20241002,163900,37755940,9960,9960,9960,9960,0
20241002,163800,37755940,9960,9960,9960,9960,0
20241002,163700,37755940,9960,9960,9960,9960,0
20241002,163600,37755940,9960,9960,9960,9960,0
20241002,163500,37755940,9960,9960,9960,9960,0
20241002,163400,37755940,9960,9960,9960,9960,0
20241002,163300,37755940,9960,9960,9960,9960,0
20241002,163200,37755940,9960,9960,9960,9960,0
20241002,163100,37755940,9960,9960,9960,9960,0
20241002,163000,37755940,9960,9960,9960,9960,0
20241002,162900,37755940,9960,9960,9960,9960,0
20241002,162800,37755940,9960,9960,9960,9960,0
20241002,162700,37755940,9960,9960,9960,9960,0
20241002,162600,37755940,9960,9960,9960,9960,0
20241002,162500,37755940,9960,9960,9960,9960,0
20241002,162400,37755940,9960,9960,9960,9960,0
20241002,162300,37755940,9960,9960,9960,9960,0
20241002,162200,37755940,9960,9960,9960,9960,0
20241002,162100,37755940,9960,9960,9960,9960,0
20241002,162000,37755940,9960,9960,9960,9960,0
20241002,161900,37755940,9960,9960,9960,9960,0
20241002,161800,37755940,9960,9960,9960,9960,0
20241002,161700,37755940,9960,9960,9960,9960,0
20241002,161600,37755940,9960,9960,9960,9960,0
20241002,161500,37755940,9960,9960,9960,9960,0
20241002,161400,37755940,9960,9960,9960,9960,0
20241002,161300,37755940,9960,9960,9960,9960,0
20241002,161200,37755940,9960,9960,9960,9960,0
20241002,161100,37755940,9960,9960,9960,9960,153
20241002,161000,37755940,9960,9960,9960,9960,0
20241002,160900,37755940,9960,9960,9960,9960,0
20241002,160800,37755940,9960,9960,9960,9960,0
20241002,160700,37755940,9960,9960,9960,9960,0
20241002,160600,37755940,9960,9960,9960,9960,0
20241002,160500,37755940,9960,9960,9960,9960,0
20241002,160400,37755940,9960,9960,9960,9960,0
20241002,160300,37755940,9960,9960,9960,9960,0
20241002,160200,37755940,9960,9960,9960,9960,0
20241002,160100,37755940,9960,9960,9960,9960,0
20241002,160000,37755940,9960,9960,9960,9960,0
20241002,155900,37755940,9960,9960,9960,9960,0
20241002,155800,37755940,9960,9960,9960,9960,0
20241002,155700,37755940,9960,9960,9960,9960,0
20241002,155600,37755940,9960,9960,9960,9960,0
20241002,155500,37755940,9960,9960,9960,9960,0
20241002,155400,37755940,9960,9960,9960,9960,0
20241002,155300,37755940,9960,9960,9960,9960,0
20241002,155200,37755940,9960,9960,9960,9960,0
20241002,155100,37755940,9960,9960,9960,9960,0
20241002,155000,37755940,9960,9960,9960,9960,0
20241002,154900,37755940,9960,9960,9960,9960,0
20241002,154800,37755940,9960,9960,9960,9960,0
20241002,154700,37755940,9960,9960,9960,9960,0
20241002,154600,37755940,9960,9960,9960,9960,0
20241002,154500,37755940,9960,9960,9960,9960,0
20241002,154400,37755940,9960,9960,9960,9960,0
20241002,154300,37755940,9960,9960,9960,9960,0
20241002,154200,37755940,9960,9960,9960,9960,0
20241002,154100,37755940,9960,9960,9960,9960,153
20241002,154000,37755940,9960,9960,9960,9960,0
20241002,153900,37755940,9960,9960,9960,9960,0
20241002,153800,37755940,9960,9960,9960,9960,0
20241002,153700,37755940,9960,9960,9960,9960,0
20241002,153600,37755940,9960,9960,9960,9960,0
20241002,153500,37755940,9960,9960,9960,9960,0
20241002,153400,37755940,9960,9960,9960,9960,0
20241002,153300,37755940,9960,9960,9960,9960,0
20241002,153200,37755940,9960,9960,9960,9960,0
20241002,153100,37755940,9960,9960,9960,9960,0
20241002,153000,37755940,9960,9960,9960,9960,153
20241002,152900,36232060,9980,9980,9980,9980,0
20241002,152800,36232060,9980,9980,9980,9980,0
20241002,152700,36232060,9980,9980,9980,9980,0
20241002,152600,36232060,9980,9980,9980,9980,0
20241002,152500,36232060,9980,9980,9980,9980,0
20241002,152400,36232060,9980,9980,9980,9980,0
20241002,152300,36232060,9980,9980,9980,9980,0
20241002,152200,36232060,9980,9980,9980,9980,0
20241002,152100,36232060,9980,9980,9980,9980,0
20241002,152000,36232060,9980,9980,9980,9980,0
20241002,151900,36232060,9980,9980,9980,9980,0
20241002,151800,36232060,9980,9980,9980,9980,1
20241002,151700,36222080,9980,9980,9980,9980,0
20241002,151600,36222080,9980,9980,9980,9980,0
20241002,151500,36222080,9980,9980,9980,9980,0
20241002,151400,36222080,9980,9980,9980,9980,0
20241002,151300,36222080,9980,9980,9980,9980,0
20241002,151200,36222080,9980,9980,9980,9980,0
20241002,151100,36222080,9980,9980,9980,9980,0
20241002,151000,36222080,9980,9980,9980,9980,0
20241002,150900,36222080,9980,9980,9980,9980,0
20241002,150800,36222080,9980,9980,9980,9980,0
20241002,150700,36222080,9980,9980,9980,9980,0
20241002,150600,36222080,9980,9980,9980,9980,1
20241002,150500,36212100,9970,9970,9970,9970,0
20241002,150400,36212100,9970,9970,9970,9970,0
20241002,150300,36212100,9970,9970,9970,9970,0
20241002,150200,36212100,9970,9970,9970,9970,0
20241002,150100,36212100,9970,9970,9970,9970,0
20241002,150000,36212100,9970,9970,9970,9970,0
20241002,145900,36212100,9970,9970,9970,9970,0
20241002,145800,36212100,9970,9970,9970,9970,0
20241002,145700,36212100,9970,9970,9970,9970,0
20241002,145600,36212100,9970,9970,9970,9970,0
20241002,145500,36212100,9970,9970,9970,9970,0
20241002,145400,36212100,9970,9970,9970,9970,0
20241002,145300,36212100,9970,9970,9970,9970,0
20241002,145200,36212100,9970,9970,9970,9970,0
20241002,145100,36212100,9970,9970,9970,9970,0
20241002,145000,36212100,9970,9970,9970,9970,0
20241002,144900,36212100,9970,9970,9970,9970,0
20241002,144800,36212100,9970,9970,9970,9970,383
20241002,144700,32393590,9970,9970,9970,9970,0
20241002,144600,32393590,9970,9970,9970,9970,24
20241002,144500,32154310,9960,9960,9960,9960,0
20241002,144400,32154310,9960,9960,9960,9960,0
20241002,144300,32154310,9960,9960,9960,9960,0
20241002,144200,32154310,9960,9960,9960,9960,0
20241002,144100,32154310,9960,9960,9960,9960,0
20241002,144000,32154310,9960,9960,9960,9960,0
20241002,143900,32154310,9960,9960,9960,9960,0
20241002,143800,32154310,9960,9960,9960,9960,0
20241002,143700,32154310,9960,9960,9960,9960,0
20241002,143600,32154310,9960,9960,9960,9960,0
20241002,143500,32154310,9960,9960,9960,9960,0
20241002,143400,32154310,9960,9960,9960,9960,0
20241002,143300,32154310,9960,9960,9960,9960,0
20241002,143200,32154310,9960,9960,9960,9960,0
20241002,143100,32154310,9960,9960,9960,9960,0
20241002,143000,32154310,9960,9960,9960,9960,0
20241002,142900,32154310,9960,9960,9960,9960,0
20241002,142800,32154310,9960,9960,9960,9960,0
20241002,142700,32154310,9960,9960,9960,9960,0
20241002,142600,32154310,9960,9960,9960,9960,0
20241002,142500,32154310,9960,9960,9960,9960,0
20241002,142400,32154310,9960,9960,9960,9960,0
20241002,142300,32154310,9960,9960,9960,9960,0
20241002,142200,32154310,9960,9960,9960,9960,0
20241002,142100,32154310,9960,9960,9960,9960,0
20241002,142000,32154310,9960,9960,9960,9960,9
20241002,141900,32064670,9960,9960,9960,9960,3
20241002,141800,32034790,9960,9960,9960,9960,3
20241002,141700,32004910,9960,9960,9960,9960,0
20241002,141600,32004910,9960,9960,9960,9960,0
20241002,141500,32004910,9960,9960,9960,9960,0
20241002,141400,32004910,9960,9960,9960,9960,0
20241002,141300,32004910,9960,9960,9960,9960,0
20241002,141200,32004910,9960,9960,9960,9960,0
20241002,141100,32004910,9960,9960,9960,9960,0
20241002,141000,32004910,9960,9960,9960,9960,0
20241002,140900,32004910,9960,9960,9960,9960,0
20241002,140800,32004910,9960,9960,9960,9960,0
20241002,140700,32004910,9960,9960,9960,9960,0
20241002,140600,32004910,9960,9960,9960,9960,0
20241002,140500,32004910,9960,9960,9960,9960,0
20241002,140400,32004910,9960,9960,9960,9960,0
20241002,140300,32004910,9960,9960,9960,9960,0
20241002,140200,32004910,9960,9960,9960,9960,0
20241002,140100,32004910,9960,9960,9960,9960,0
20241002,140000,32004910,9960,9960,9960,9960,0
20241002,135900,32004910,9960,9960,9960,9960,0
20241002,135800,32004910,9960,9960,9960,9960,0
20241002,135700,32004910,9960,9960,9960,9960,0
20241002,135600,32004910,9960,9960,9960,9960,0
20241002,135500,32004910,9960,9960,9960,9960,0
20241002,135400,32004910,9960,9960,9960,9960,0
20241002,135300,32004910,9960,9960,9960,9960,0
20241002,135200,32004910,9960,9960,9960,9960,0
20241002,135100,32004910,9960,9960,9960,9960,0
20241002,135000,32004910,9960,9960,9960,9960,0
20241002,134900,32004910,9960,9960,9960,9960,0
20241002,134800,32004910,9960,9960,9960,9960,0
20241002,134700,32004910,9960,9960,9960,9960,0
20241002,134600,32004910,9960,9960,9960,9960,0
20241002,134500,32004910,9960,9960,9960,9960,0
20241002,134400,32004910,9960,9960,9960,9960,0
20241002,134300,32004910,9960,9960,9960,9960,0
20241002,134200,32004910,9960,9960,9960,9960,0
20241002,134100,32004910,9960,9960,9960,9960,0
20241002,134000,32004910,9960,9960,9960,9960,0
20241002,133900,32004910,9960,9960,9960,9960,0
20241002,133800,32004910,9960,9960,9960,9960,0
20241002,133700,32004910,9960,9960,9960,9960,0
20241002,133600,32004910,9960,9960,9960,9960,0
20241002,133500,32004910,9960,9960,9960,9960,50
20241002,133400,31506910,9960,9960,9960,9960,0
20241002,133300,31506910,9960,9960,9960,9960,0
20241002,133200,31506910,9960,9960,9960,9960,0
20241002,133100,31506910,9960,9960,9960,9960,0
20241002,133000,31506910,9960,9960,9960,9960,0
20241002,132900,31506910,9960,9960,9960,9960,0
20241002,132800,31506910,9960,9960,9960,9960,0
20241002,132700,31506910,9960,9960,9960,9960,0
20241002,132600,31506910,9960,9960,9960,9960,0
20241002,132500,31506910,9960,9960,9960,9960,0
20241002,132400,31506910,9960,9960,9960,9960,0
20241002,132300,31506910,9960,9960,9960,9960,0
20241002,132200,31506910,9960,9960,9960,9960,0
20241002,132100,31506910,9960,9960,9960,9960,0
20241002,132000,31506910,9960,9960,9960,9960,0
20241002,131900,31506910,9960,9960,9960,9960,0
20241002,131800,31506910,9960,9960,9960,9960,0
20241002,131700,31506910,9960,9960,9960,9960,0
20241002,131600,31506910,9960,9960,9960,9960,0
20241002,131500,31506910,9960,9960,9960,9960,0
20241002,131400,31506910,9960,9960,9960,9960,0
20241002,131300,31506910,9960,9960,9960,9960,0
20241002,131200,31506910,9960,9960,9960,9960,0
20241002,131100,31506910,9960,9960,9960,9960,0
20241002,131000,31506910,9960,9960,9960,9960,0
20241002,130900,31506910,9960,9960,9960,9960,0
20241002,130800,31506910,9960,9960,9960,9960,0
20241002,130700,31506910,9960,9960,9960,9960,0
20241002,130600,31506910,9960,9960,9960,9960,3
20241002,130500,31477030,9960,9960,9960,9960,0
20241002,130400,31477030,9960,9960,9960,9960,0
20241002,130300,31477030,9960,9960,9960,9960,0
20241002,130200,31477030,9960,9960,9960,9960,0
20241002,130100,31477030,9960,9960,9960,9960,0
20241002,130000,31477030,9960,9960,9960,9960,0
20241002,125900,31477030,9960,9960,9960,9960,0
20241002,125800,31477030,9960,9960,9960,9960,0
20241002,125700,31477030,9960,9960,9960,9960,0
20241002,125600,31477030,9960,9960,9960,9960,0
20241002,125500,31477030,9960,9960,9960,9960,0
20241002,125400,31477030,9960,9960,9960,9960,0
20241002,125300,31477030,9960,9960,9960,9960,0
20241002,125200,31477030,9960,9960,9960,9960,0
20241002,125100,31477030,9960,9960,9960,9960,0
20241002,125000,31477030,9960,9960,9960,9960,0
20241002,124900,31477030,9960,9960,9960,9960,0
20241002,124800,31477030,9960,9960,9960,9960,0
20241002,124700,31477030,9960,9960,9960,9960,0
20241002,124600,31477030,9960,9960,9960,9960,0
20241002,124500,31477030,9960,9960,9960,9960,0
20241002,124400,31477030,9960,9960,9960,9960,0
20241002,124300,31477030,9960,9960,9960,9960,0
20241002,124200,31477030,9960,9960,9960,9960,0
20241002,124100,31477030,9960,9960,9960,9960,0
20241002,124000,31477030,9960,9960,9960,9960,0
20241002,123900,31477030,9960,9960,9960,9960,0
20241002,123800,31477030,9960,9960,9960,9960,0
20241002,123700,31477030,9960,9960,9960,9960,0
20241002,123600,31477030,9960,9960,9960,9960,0
20241002,123500,31477030,9960,9960,9960,9960,0
20241002,123400,31477030,9960,9960,9960,9960,0
20241002,123300,31477030,9960,9960,9960,9960,0
20241002,123200,31477030,9960,9960,9960,9960,0
20241002,123100,31477030,9960,9960,9960,9960,0
20241002,123000,31477030,9960,9960,9960,9960,0
20241002,122900,31477030,9960,9960,9960,9960,0
20241002,122800,31477030,9960,9960,9960,9960,0
20241002,122700,31477030,9960,9960,9960,9960,0
20241002,122600,31477030,9960,9960,9960,9960,0
20241002,122500,31477030,9960,9960,9960,9960,0
20241002,122400,31477030,9960,9960,9960,9960,0
20241002,122300,31477030,9960,9960,9960,9960,0
20241002,122200,31477030,9960,9960,9960,9960,0
20241002,122100,31477030,9960,9960,9960,9960,0
20241002,122000,31477030,9960,9960,9960,9960,0
20241002,121900,31477030,9960,9960,9960,9960,0
20241002,121800,31477030,9960,9960,9960,9960,105
20241002,121700,30431230,9960,9960,9960,9960,0
20241002,121600,30431230,9960,9960,9960,9960,0
20241002,121500,30431230,9960,9960,9960,9960,0
20241002,121400,30431230,9960,9960,9960,9960,0
20241002,121300,30431230,9960,9960,9960,9960,0
20241002,121200,30431230,9960,9960,9960,9960,0
20241002,121100,30431230,9960,9960,9960,9960,0
20241002,121000,30431230,9960,9960,9960,9960,4
20241002,120900,30391390,9960,9960,9960,9960,0
20241002,120800,30391390,9960,9960,9960,9960,0
20241002,120700,30391390,9960,9960,9960,9960,0
20241002,120600,30391390,9960,9960,9960,9960,0
20241002,120500,30391390,9960,9960,9960,9960,0
20241002,120400,30391390,9960,9960,9960,9960,0
20241002,120300,30391390,9960,9960,9960,9960,0
20241002,120200,30391390,9960,9960,9960,9960,0
20241002,120100,30391390,9960,9960,9960,9960,0
20241002,120000,30391390,9960,9960,9960,9960,0
20241002,115900,30391390,9960,9960,9960,9960,0
20241002,115800,30391390,9960,9960,9960,9960,0
20241002,115700,30391390,9960,9960,9960,9960,0
20241002,115600,30391390,9960,9960,9960,9960,0
20241002,115500,30391390,9960,9960,9960,9960,0
20241002,115400,30391390,9960,9960,9960,9960,0
20241002,115300,30391390,9960,9960,9960,9960,0
20241002,115200,30391390,9960,9960,9960,9960,0
20241002,115100,30391390,9960,9960,9960,9960,0
20241002,115000,30391390,9960,9960,9960,9960,0
20241002,114900,30391390,9960,9960,9960,9960,0
20241002,114800,30391390,9960,9960,9960,9960,0
20241002,114700,30391390,9960,9960,9960,9960,0
20241002,114600,30391390,9960,9960,9960,9960,0
20241002,114500,30391390,9960,9960,9960,9960,0
20241002,114400,30391390,9960,9960,9960,9960,0
20241002,114300,30391390,9960,9960,9960,9960,0
20241002,114200,30391390,9960,9960,9960,9960,0
20241002,114100,30391390,9960,9960,9960,9960,0
20241002,114000,30391390,9960,9960,9960,9960,0
20241002,113900,30391390,9960,9960,9960,9960,103
20241002,113800,29365510,9960,9960,9960,9960,20
20241002,113700,29166310,9960,9960,9960,9960,48
20241002,113600,28688230,9970,9970,9970,9970,0
20241002,113500,28688230,9970,9970,9970,9970,0
20241002,113400,28688230,9970,9970,9970,9970,0
20241002,113300,28688230,9970,9970,9970,9970,0
20241002,113200,28688230,9970,9970,9970,9970,0
20241002,113100,28688230,9970,9970,9970,9970,0
20241002,113000,28688230,9970,9970,9970,9970,0
20241002,112900,28688230,9970,9970,9970,9970,2
20241002,112800,28668290,9980,9980,9980,9980,0
20241002,112700,28668290,9980,9980,9980,9980,0
20241002,112600,28668290,9980,9980,9980,9980,0
20241002,112500,28668290,9980,9980,9980,9980,0
20241002,112400,28668290,9980,9980,9980,9980,0
20241002,112300,28668290,9980,9970,9980,9970,2500
20241002,112200,3724610,9960,9960,9960,9960,10
20241002,112100,3625010,9960,9960,9960,9960,0
20241002,112000,3625010,9960,9960,9960,9960,0
20241002,111900,3625010,9960,9960,9960,9960,0
20241002,111800,3625010,9960,9960,9960,9960,0
20241002,111700,3625010,9960,9960,9960,9960,0
20241002,111600,3625010,9960,9960,9960,9960,0
20241002,111500,3625010,9960,9960,9960,9960,0
20241002,111400,3625010,9960,9960,9960,9960,0
20241002,111300,3625010,9960,9960,9960,9960,0
20241002,111200,3625010,9960,9960,9960,9960,0
20241002,111100,3625010,9960,9960,9960,9960,0
20241002,111000,3625010,9960,9960,9960,9960,0
20241002,110900,3625010,9960,9960,9960,9960,0
20241002,110800,3625010,9960,9960,9960,9960,0
20241002,110700,3625010,9960,9960,9960,9960,0
20241002,110600,3625010,9960,9960,9960,9960,0
20241002,110500,3625010,9960,9960,9960,9960,0
20241002,110400,3625010,9960,9960,9960,9960,0
20241002,110300,3625010,9960,9960,9960,9960,0
20241002,110200,3625010,9960,9960,9960,9960,0
20241002,110100,3625010,9960,9960,9960,9960,0
20241002,110000,3625010,9960,9960,9960,9960,0
20241002,105900,3625010,9960,9960,9960,9960,0
20241002,105800,3625010,9960,9960,9960,9960,0
20241002,105700,3625010,9960,9960,9960,9960,0
20241002,105600,3625010,9960,9960,9960,9960,0
20241002,105500,3625010,9960,9960,9960,9960,0
20241002,105400,3625010,9960,9960,9960,9960,0
20241002,105300,3625010,9960,9960,9960,9960,0
20241002,105200,3625010,9960,9960,9960,9960,0
20241002,105100,3625010,9960,9960,9960,9960,0
20241002,105000,3625010,9960,9960,9960,9960,0
20241002,104900,3625010,9960,9960,9960,9960,0
20241002,104800,3625010,9960,9960,9960,9960,0
20241002,104700,3625010,9960,9960,9960,9960,0
20241002,104600,3625010,9960,9960,9960,9960,0
20241002,104500,3625010,9960,9960,9960,9960,0
20241002,104400,3625010,9960,9960,9960,9960,0
20241002,104300,3625010,9960,9960,9960,9960,0
20241002,104200,3625010,9960,9960,9960,9960,0
20241002,104100,3625010,9960,9960,9960,9960,0
20241002,104000,3625010,9960,9960,9960,9960,0
20241002,103900,3625010,9960,9960,9960,9960,40
20241002,103800,3226610,9960,9960,9960,9960,0
20241002,103700,3226610,9960,9960,9960,9960,0
20241002,103600,3226610,9960,9960,9960,9960,0
20241002,103500,3226610,9960,9960,9960,9960,0
20241002,103400,3226610,9960,9960,9960,9960,0
20241002,103300,3226610,9960,9960,9960,9960,5
20241002,103200,3176810,9960,9960,9960,9960,0
20241002,103100,3176810,9960,9960,9960,9960,0
20241002,103000,3176810,9960,9960,9960,9960,0
20241002,102900,3176810,9960,9960,9960,9960,5
20241002,102800,3127010,9950,9950,9950,9950,3
20241002,102700,3097160,9950,9950,9950,9950,0
20241002,102600,3097160,9950,9950,9950,9950,0
20241002,102500,3097160,9950,9950,9950,9950,0
20241002,102400,3097160,9950,9950,9950,9950,4
20241002,102300,3057360,9950,9950,9950,9950,0
20241002,102200,3057360,9950,9950,9950,9950,0
20241002,102100,3057360,9950,9950,9950,9950,0
20241002,102000,3057360,9950,9950,9950,9950,0
20241002,101900,3057360,9950,9950,9950,9950,0
20241002,101800,3057360,9950,9950,9950,9950,0
20241002,101700,3057360,9950,9950,9950,9950,0
20241002,101600,3057360,9950,9950,9950,9950,0
20241002,101500,3057360,9950,9960,9960,9950,50
20241002,101400,2559550,9960,9960,9960,9960,0
20241002,101300,2559550,9960,9960,9960,9960,100
20241002,101200,1563550,9960,9960,9960,9960,0
20241002,101100,1563550,9960,9960,9960,9960,0
20241002,101000,1563550,9960,9960,9960,9960,0
20241002,100900,1563550,9960,9960,9960,9960,0
20241002,100800,1563550,9960,9960,9960,9960,5
20241002,100700,1513750,9950,9950,9950,9950,0
20241002,100600,1513750,9950,9950,9950,9950,0
20241002,100500,1513750,9950,9950,9950,9950,0
20241002,100400,1513750,9950,9950,9950,9950,0
20241002,100300,1513750,9950,9950,9950,9950,0
20241002,100200,1513750,9950,9950,9950,9950,0
20241002,100100,1513750,9950,9950,9950,9950,0
20241002,100000,1513750,9950,9950,9950,9950,0
20241002,095900,1513750,9950,9950,9950,9950,0
20241002,095800,1513750,9950,9950,9950,9950,0
20241002,095700,1513750,9950,9950,9950,9950,0
20241002,095600,1513750,9950,9950,9950,9950,0
20241002,095500,1513750,9950,9950,9950,9950,0
20241002,095400,1513750,9950,9950,9950,9950,0
20241002,095300,1513750,9950,9950,9950,9950,0
20241002,095200,1513750,9950,9950,9950,9950,0
20241002,095100,1513750,9950,9950,9950,9950,4
20241002,095000,1473950,9960,9960,9960,9960,0
20241002,094900,1473950,9960,9960,9960,9960,0
20241002,094800,1473950,9960,9960,9960,9960,0
20241002,094700,1473950,9960,9960,9960,9960,63
20241002,094600,846470,9960,9960,9960,9960,2
20241002,094500,826550,9960,9960,9960,9960,20
20241002,094400,627350,9950,9950,9950,9950,0
20241002,094300,627350,9950,9950,9950,9950,0
20241002,094200,627350,9950,9950,9950,9950,0
20241002,094100,627350,9950,9950,9950,9950,0
20241002,094000,627350,9950,9950,9950,9950,0
20241002,093900,627350,9950,9950,9950,9950,0
20241002,093800,627350,9950,9950,9950,9950,0
20241002,093700,627350,9950,9950,9950,9950,0
20241002,093600,627350,9950,9950,9950,9950,0
20241002,093500,627350,9950,9950,9950,9950,0
20241002,093400,627350,9950,9950,9950,9950,0
20241002,093300,627350,9950,9960,9960,9950,10
20241002,093200,527780,9960,9960,9960,9960,0
20241002,093100,527780,9960,9960,9960,9960,0
20241002,093000,527780,9960,9960,9960,9960,0
20241002,092900,527780,9960,9960,9960,9960,0
20241002,092800,527780,9960,9960,9960,9960,0
20241002,092700,527780,9960,9960,9960,9960,0
20241002,092600,527780,9960,9960,9960,9960,0
20241002,092500,527780,9960,9960,9960,9960,0
20241002,092400,527780,9960,9960,9960,9960,0
20241002,092300,527780,9960,9960,9960,9960,0
20241002,092200,527780,9960,9960,9960,9960,0
20241002,092100,527780,9960,9960,9960,9960,0
20241002,092000,527780,9960,9960,9960,9960,15
20241002,091900,378380,9960,9960,9960,9960,0
20241002,091800,378380,9960,9960,9960,9960,0
20241002,091700,378380,9960,9960,9960,9960,0
20241002,091600,378380,9960,9960,9960,9960,0
20241002,091500,378380,9960,9960,9960,9960,0
20241002,091400,378380,9960,9960,9960,9960,0
20241002,091300,378380,9960,9960,9960,9960,28
20241002,091200,99500,9950,9950,9950,9950,0
20241002,091100,99500,9950,9950,9950,9950,0
20241002,091000,99500,9950,9950,9950,9950,0
20241002,090900,99500,9950,9950,9950,9950,0
20241002,090800,99500,9950,9950,9950,9950,0
20241002,090700,99500,9950,9950,9950,9950,0
20241002,090600,99500,9950,9950,9950,9950,0
20241002,090500,99500,9950,9950,9950,9950,0
20241002,090400,99500,9950,9950,9950,9950,0
20241002,090300,99500,9950,9950,9950,9950,0
20241002,090200,99500,9950,9950,9950,9950,0
20241002,090100,99500,9950,9950,9950,9950,0
20241002,090000,99500,9950,9950,9950,9950,10