KissMeData/189690/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205000,34581430,2365,2365,2365,2365,67
20241007,204900,34581430,2365,2365,2365,2365,0
20241007,204800,34581430,2365,2365,2365,2365,0
20241007,204700,34581430,2365,2365,2365,2365,0
20241007,204600,34581430,2365,2365,2365,2365,0
20241007,204500,34581430,2365,2365,2365,2365,0
20241007,204400,34581430,2365,2365,2365,2365,0
20241007,204300,34581430,2365,2365,2365,2365,0
20241007,204200,34581430,2365,2365,2365,2365,0
20241007,204100,34581430,2365,2365,2365,2365,0
20241007,204000,34581430,2365,2365,2365,2365,0
20241007,203900,34581430,2365,2365,2365,2365,0
20241007,203800,34581430,2365,2365,2365,2365,0
20241007,203700,34581430,2365,2365,2365,2365,0
20241007,203600,34581430,2365,2365,2365,2365,0
20241007,203500,34581430,2365,2365,2365,2365,0
20241007,203400,34581430,2365,2365,2365,2365,0
20241007,203300,34581430,2365,2365,2365,2365,0
20241007,203200,34581430,2365,2365,2365,2365,0
20241007,203100,34581430,2365,2365,2365,2365,0
20241007,203000,34581430,2365,2365,2365,2365,0
20241007,202900,34581430,2365,2365,2365,2365,0
20241007,202800,34581430,2365,2365,2365,2365,0
20241007,202700,34581430,2365,2365,2365,2365,0
20241007,202600,34581430,2365,2365,2365,2365,0
20241007,202500,34581430,2365,2365,2365,2365,0
20241007,202400,34581430,2365,2365,2365,2365,0
20241007,202300,34581430,2365,2365,2365,2365,0
20241007,202200,34581430,2365,2365,2365,2365,0
20241007,202100,34581430,2365,2365,2365,2365,0
20241007,202000,34581430,2365,2365,2365,2365,67
20241007,201900,34581430,2365,2365,2365,2365,0
20241007,201800,34581430,2365,2365,2365,2365,0
20241007,201700,34581430,2365,2365,2365,2365,0
20241007,201600,34581430,2365,2365,2365,2365,0
20241007,201500,34581430,2365,2365,2365,2365,0
20241007,201400,34581430,2365,2365,2365,2365,0
20241007,201300,34581430,2365,2365,2365,2365,0
20241007,201200,34581430,2365,2365,2365,2365,0
20241007,201100,34581430,2365,2365,2365,2365,0
20241007,201000,34581430,2365,2365,2365,2365,0
20241007,200900,34581430,2365,2365,2365,2365,0
20241007,200800,34581430,2365,2365,2365,2365,0
20241007,200700,34581430,2365,2365,2365,2365,0
20241007,200600,34581430,2365,2365,2365,2365,0
20241007,200500,34581430,2365,2365,2365,2365,0
20241007,200400,34581430,2365,2365,2365,2365,0
20241007,200300,34581430,2365,2365,2365,2365,0
20241007,200200,34581430,2365,2365,2365,2365,0
20241007,200100,34581430,2365,2365,2365,2365,0
20241007,200000,34581430,2365,2365,2365,2365,0
20241007,195900,34581430,2365,2365,2365,2365,0
20241007,195800,34581430,2365,2365,2365,2365,0
20241007,195700,34581430,2365,2365,2365,2365,0
20241007,195600,34581430,2365,2365,2365,2365,0
20241007,195500,34581430,2365,2365,2365,2365,0
20241007,195400,34581430,2365,2365,2365,2365,0
20241007,195300,34581430,2365,2365,2365,2365,0
20241007,195200,34581430,2365,2365,2365,2365,0
20241007,195100,34581430,2365,2365,2365,2365,0
20241007,195000,34581430,2365,2365,2365,2365,67
20241007,194900,34581430,2365,2365,2365,2365,0
20241007,194800,34581430,2365,2365,2365,2365,0
20241007,194700,34581430,2365,2365,2365,2365,0
20241007,194600,34581430,2365,2365,2365,2365,0
20241007,194500,34581430,2365,2365,2365,2365,0
20241007,194400,34581430,2365,2365,2365,2365,0
20241007,194300,34581430,2365,2365,2365,2365,0
20241007,194200,34581430,2365,2365,2365,2365,0
20241007,194100,34581430,2365,2365,2365,2365,0
20241007,194000,34581430,2365,2365,2365,2365,0
20241007,193900,34581430,2365,2365,2365,2365,0
20241007,193800,34581430,2365,2365,2365,2365,0
20241007,193700,34581430,2365,2365,2365,2365,0
20241007,193600,34581430,2365,2365,2365,2365,0
20241007,193500,34581430,2365,2365,2365,2365,0
20241007,193400,34581430,2365,2365,2365,2365,0
20241007,193300,34581430,2365,2365,2365,2365,0
20241007,193200,34581430,2365,2365,2365,2365,0
20241007,193100,34581430,2365,2365,2365,2365,0
20241007,193000,34581430,2365,2365,2365,2365,0
20241007,192900,34581430,2365,2365,2365,2365,0
20241007,192800,34581430,2365,2365,2365,2365,0
20241007,192700,34581430,2365,2365,2365,2365,0
20241007,192600,34581430,2365,2365,2365,2365,0
20241007,192500,34581430,2365,2365,2365,2365,0
20241007,192400,34581430,2365,2365,2365,2365,0
20241007,192300,34581430,2365,2365,2365,2365,0
20241007,192200,34581430,2365,2365,2365,2365,0
20241007,192100,34581430,2365,2365,2365,2365,0
20241007,192000,34581430,2365,2365,2365,2365,67
20241007,191900,34581430,2365,2365,2365,2365,0
20241007,191800,34581430,2365,2365,2365,2365,0
20241007,191700,34581430,2365,2365,2365,2365,0
20241007,191600,34581430,2365,2365,2365,2365,0
20241007,191500,34581430,2365,2365,2365,2365,0
20241007,191400,34581430,2365,2365,2365,2365,0
20241007,191300,34581430,2365,2365,2365,2365,0
20241007,191200,34581430,2365,2365,2365,2365,0
20241007,191100,34581430,2365,2365,2365,2365,0
20241007,191000,34581430,2365,2365,2365,2365,0
20241007,190900,34581430,2365,2365,2365,2365,0
20241007,190800,34581430,2365,2365,2365,2365,0
20241007,190700,34581430,2365,2365,2365,2365,0
20241007,190600,34581430,2365,2365,2365,2365,0
20241007,190500,34581430,2365,2365,2365,2365,0
20241007,190400,34581430,2365,2365,2365,2365,0
20241007,190300,34581430,2365,2365,2365,2365,0
20241007,190200,34581430,2365,2365,2365,2365,0
20241007,190100,34581430,2365,2365,2365,2365,0
20241007,190000,34581430,2365,2365,2365,2365,0
20241007,185900,34581430,2365,2365,2365,2365,0
20241007,185800,34581430,2365,2365,2365,2365,0
20241007,185700,34581430,2365,2365,2365,2365,0
20241007,185600,34581430,2365,2365,2365,2365,0
20241007,185500,34581430,2365,2365,2365,2365,0
20241007,185400,34581430,2365,2365,2365,2365,0
20241007,185300,34581430,2365,2365,2365,2365,0
20241007,185200,34581430,2365,2365,2365,2365,0
20241007,185100,34581430,2365,2365,2365,2365,0
20241007,185000,34581430,2365,2365,2365,2365,67
20241007,184900,34581430,2365,2365,2365,2365,0
20241007,184800,34581430,2365,2365,2365,2365,0
20241007,184700,34581430,2365,2365,2365,2365,0
20241007,184600,34581430,2365,2365,2365,2365,0
20241007,184500,34581430,2365,2365,2365,2365,0
20241007,184400,34581430,2365,2365,2365,2365,0
20241007,184300,34581430,2365,2365,2365,2365,0
20241007,184200,34581430,2365,2365,2365,2365,0
20241007,184100,34581430,2365,2365,2365,2365,0
20241007,184000,34581430,2365,2365,2365,2365,0
20241007,183900,34581430,2365,2365,2365,2365,0
20241007,183800,34581430,2365,2365,2365,2365,0
20241007,183700,34581430,2365,2365,2365,2365,0
20241007,183600,34581430,2365,2365,2365,2365,0
20241007,183500,34581430,2365,2365,2365,2365,0
20241007,183400,34581430,2365,2365,2365,2365,0
20241007,183300,34581430,2365,2365,2365,2365,0
20241007,183200,34581430,2365,2365,2365,2365,0
20241007,183100,34581430,2365,2365,2365,2365,0
20241007,183000,34581430,2365,2365,2365,2365,0
20241007,182900,34581430,2365,2365,2365,2365,0
20241007,182800,34581430,2365,2365,2365,2365,0
20241007,182700,34581430,2365,2365,2365,2365,0
20241007,182600,34581430,2365,2365,2365,2365,0
20241007,182500,34581430,2365,2365,2365,2365,0
20241007,182400,34581430,2365,2365,2365,2365,0
20241007,182300,34581430,2365,2365,2365,2365,0
20241007,182200,34581430,2365,2365,2365,2365,0
20241007,182100,34581430,2365,2365,2365,2365,0
20241007,182000,34581430,2365,2365,2365,2365,67
20241007,181900,34581430,2365,2365,2365,2365,0
20241007,181800,34581430,2365,2365,2365,2365,0
20241007,181700,34581430,2365,2365,2365,2365,0
20241007,181600,34581430,2365,2365,2365,2365,0
20241007,181500,34581430,2365,2365,2365,2365,0
20241007,181400,34581430,2365,2365,2365,2365,0
20241007,181300,34581430,2365,2365,2365,2365,0
20241007,181200,34581430,2365,2365,2365,2365,0
20241007,181100,34581430,2365,2365,2365,2365,0
20241007,181000,34581430,2365,2365,2365,2365,0
20241007,180900,34581430,2365,2365,2365,2365,0
20241007,180800,34581430,2365,2365,2365,2365,0
20241007,180700,34581430,2365,2365,2365,2365,0
20241007,180600,34581430,2365,2365,2365,2365,0
20241007,180500,34581430,2365,2365,2365,2365,0
20241007,180400,34581430,2365,2365,2365,2365,0
20241007,180300,34581430,2365,2365,2365,2365,0
20241007,180200,34581430,2365,2365,2365,2365,0
20241007,180100,34581430,2365,2365,2365,2365,0
20241007,180000,34581430,2365,2365,2365,2365,0
20241007,175900,34581430,2365,2365,2365,2365,0
20241007,175800,34581430,2365,2365,2365,2365,0
20241007,175700,34581430,2365,2365,2365,2365,0
20241007,175600,34581430,2365,2365,2365,2365,0
20241007,175500,34581430,2365,2365,2365,2365,0
20241007,175400,34581430,2365,2365,2365,2365,0
20241007,175300,34581430,2365,2365,2365,2365,0
20241007,175200,34581430,2365,2365,2365,2365,0
20241007,175100,34581430,2365,2365,2365,2365,0
20241007,175000,34581430,2365,2365,2365,2365,67
20241007,174900,34581430,2365,2365,2365,2365,0
20241007,174800,34581430,2365,2365,2365,2365,0
20241007,174700,34581430,2365,2365,2365,2365,0
20241007,174600,34581430,2365,2365,2365,2365,0
20241007,174500,34581430,2365,2365,2365,2365,0
20241007,174400,34581430,2365,2365,2365,2365,0
20241007,174300,34581430,2365,2365,2365,2365,0
20241007,174200,34581430,2365,2365,2365,2365,0
20241007,174100,34581430,2365,2365,2365,2365,0
20241007,174000,34581430,2365,2365,2365,2365,0
20241007,173900,34581430,2365,2365,2365,2365,0
20241007,173800,34581430,2365,2365,2365,2365,0
20241007,173700,34581430,2365,2365,2365,2365,0
20241007,173600,34581430,2365,2365,2365,2365,0
20241007,173500,34581430,2365,2365,2365,2365,0
20241007,173400,34581430,2365,2365,2365,2365,0
20241007,173300,34581430,2365,2365,2365,2365,0
20241007,173200,34581430,2365,2365,2365,2365,0
20241007,173100,34581430,2365,2365,2365,2365,0
20241007,173000,34581430,2365,2365,2365,2365,0
20241007,172900,34581430,2365,2365,2365,2365,0
20241007,172800,34581430,2365,2365,2365,2365,0
20241007,172700,34581430,2365,2365,2365,2365,0
20241007,172600,34581430,2365,2365,2365,2365,0
20241007,172500,34581430,2365,2365,2365,2365,0
20241007,172400,34581430,2365,2365,2365,2365,0
20241007,172300,34581430,2365,2365,2365,2365,0
20241007,172200,34581430,2365,2365,2365,2365,0
20241007,172100,34581430,2365,2365,2365,2365,0
20241007,172000,34581430,2365,2365,2365,2365,67
20241007,171900,34581430,2365,2365,2365,2365,0
20241007,171800,34581430,2365,2365,2365,2365,0
20241007,171700,34581430,2365,2365,2365,2365,0
20241007,171600,34581430,2365,2365,2365,2365,0
20241007,171500,34581430,2365,2365,2365,2365,0
20241007,171400,34581430,2365,2365,2365,2365,0
20241007,171300,34581430,2365,2365,2365,2365,0
20241007,171200,34581430,2365,2365,2365,2365,0
20241007,171100,34581430,2365,2365,2365,2365,0
20241007,171000,34581430,2365,2365,2365,2365,0
20241007,170900,34581430,2365,2365,2365,2365,0
20241007,170800,34581430,2365,2365,2365,2365,0
20241007,170700,34581430,2365,2365,2365,2365,0
20241007,170600,34581430,2365,2365,2365,2365,0
20241007,170500,34581430,2365,2365,2365,2365,0
20241007,170400,34581430,2365,2365,2365,2365,0
20241007,170300,34581430,2365,2365,2365,2365,0
20241007,170200,34581430,2365,2365,2365,2365,0
20241007,170100,34581430,2365,2365,2365,2365,0
20241007,170000,34581430,2365,2365,2365,2365,0
20241007,165900,34581430,2365,2365,2365,2365,0
20241007,165800,34581430,2365,2365,2365,2365,0
20241007,165700,34581430,2365,2365,2365,2365,0
20241007,165600,34581430,2365,2365,2365,2365,0
20241007,165500,34581430,2365,2365,2365,2365,0
20241007,165400,34581430,2365,2365,2365,2365,0
20241007,165300,34581430,2365,2365,2365,2365,0
20241007,165200,34581430,2365,2365,2365,2365,0
20241007,165100,34581430,2365,2365,2365,2365,0
20241007,165000,34581430,2365,2365,2365,2365,67
20241007,164900,34581430,2365,2365,2365,2365,0
20241007,164800,34581430,2365,2365,2365,2365,0
20241007,164700,34581430,2365,2365,2365,2365,0
20241007,164600,34581430,2365,2365,2365,2365,0
20241007,164500,34581430,2365,2365,2365,2365,0
20241007,164400,34581430,2365,2365,2365,2365,0
20241007,164300,34581430,2365,2365,2365,2365,0
20241007,164200,34581430,2365,2365,2365,2365,0
20241007,164100,34581430,2365,2365,2365,2365,0
20241007,164000,34581430,2365,2365,2365,2365,0
20241007,163900,34581430,2365,2365,2365,2365,0
20241007,163800,34581430,2365,2365,2365,2365,0
20241007,163700,34581430,2365,2365,2365,2365,0
20241007,163600,34581430,2365,2365,2365,2365,0
20241007,163500,34581430,2365,2365,2365,2365,0
20241007,163400,34581430,2365,2365,2365,2365,0
20241007,163300,34581430,2365,2365,2365,2365,0
20241007,163200,34581430,2365,2365,2365,2365,0
20241007,163100,34581430,2365,2365,2365,2365,0
20241007,163000,34581430,2365,2365,2365,2365,0
20241007,162900,34581430,2365,2365,2365,2365,0
20241007,162800,34581430,2365,2365,2365,2365,0
20241007,162700,34581430,2365,2365,2365,2365,0
20241007,162600,34581430,2365,2365,2365,2365,0
20241007,162500,34581430,2365,2365,2365,2365,0
20241007,162400,34581430,2365,2365,2365,2365,0
20241007,162300,34581430,2365,2365,2365,2365,0
20241007,162200,34581430,2365,2365,2365,2365,0
20241007,162100,34581430,2365,2365,2365,2365,0
20241007,162000,34581430,2365,2365,2365,2365,67
20241007,161900,34581430,2365,2365,2365,2365,0
20241007,161800,34581430,2365,2365,2365,2365,0
20241007,161700,34581430,2365,2365,2365,2365,0
20241007,161600,34581430,2365,2365,2365,2365,0
20241007,161500,34581430,2365,2365,2365,2365,0
20241007,161400,34581430,2365,2365,2365,2365,0
20241007,161300,34581430,2365,2365,2365,2365,0
20241007,161200,34581430,2365,2365,2365,2365,0
20241007,161100,34581430,2365,2365,2365,2365,0
20241007,161000,34581430,2365,2365,2365,2365,0
20241007,160900,34581430,2365,2365,2365,2365,0
20241007,160800,34581430,2365,2365,2365,2365,0
20241007,160700,34581430,2365,2365,2365,2365,0
20241007,160600,34581430,2365,2365,2365,2365,0
20241007,160500,34581430,2365,2365,2365,2365,0
20241007,160400,34581430,2365,2365,2365,2365,0
20241007,160300,34581430,2365,2365,2365,2365,0
20241007,160200,34581430,2365,2365,2365,2365,0
20241007,160100,34581430,2365,2365,2365,2365,0
20241007,160000,34581430,2365,2365,2365,2365,0
20241007,155900,34581430,2365,2365,2365,2365,0
20241007,155800,34581430,2365,2365,2365,2365,0
20241007,155700,34581430,2365,2365,2365,2365,0
20241007,155600,34581430,2365,2365,2365,2365,0
20241007,155500,34581430,2365,2365,2365,2365,0
20241007,155400,34581430,2365,2365,2365,2365,0
20241007,155300,34581430,2365,2365,2365,2365,0
20241007,155200,34581430,2365,2365,2365,2365,0
20241007,155100,34581430,2365,2365,2365,2365,0
20241007,155000,34581430,2365,2365,2365,2365,67
20241007,154900,34581430,2365,2365,2365,2365,0
20241007,154800,34581430,2365,2365,2365,2365,0
20241007,154700,34581430,2365,2365,2365,2365,0
20241007,154600,34581430,2365,2365,2365,2365,0
20241007,154500,34581430,2365,2365,2365,2365,0
20241007,154400,34581430,2365,2365,2365,2365,0
20241007,154300,34581430,2365,2365,2365,2365,0
20241007,154200,34581430,2365,2365,2365,2365,0
20241007,154100,34581430,2365,2365,2365,2365,0
20241007,154000,34581430,2365,2365,2365,2365,0
20241007,153900,34581430,2365,2365,2365,2365,0
20241007,153800,34581430,2365,2365,2365,2365,0
20241007,153700,34581430,2365,2365,2365,2365,0
20241007,153600,34581430,2365,2365,2365,2365,0
20241007,153500,34581430,2365,2365,2365,2365,0
20241007,153400,34581430,2365,2365,2365,2365,0
20241007,153300,34581430,2365,2365,2365,2365,0
20241007,153200,34581430,2365,2365,2365,2365,0
20241007,153100,34581430,2365,2365,2365,2365,0
20241007,153000,34581430,2365,2365,2365,2365,67
20241007,152900,34422975,2365,2365,2365,2365,0
20241007,152800,34422975,2365,2365,2365,2365,0
20241007,152700,34422975,2365,2365,2365,2365,0
20241007,152600,34422975,2365,2365,2365,2365,0
20241007,152500,34422975,2365,2365,2365,2365,0
20241007,152400,34422975,2365,2365,2365,2365,0
20241007,152300,34422975,2365,2365,2365,2365,0
20241007,152200,34422975,2365,2365,2365,2365,0
20241007,152100,34422975,2365,2365,2365,2365,0
20241007,152000,34422975,2365,2365,2365,2365,0
20241007,151900,34422975,2365,2365,2365,2365,1
20241007,151800,34420610,2360,2360,2360,2360,0
20241007,151700,34420610,2360,2360,2360,2360,0
20241007,151600,34420610,2360,2360,2360,2360,0
20241007,151500,34420610,2360,2360,2360,2360,25
20241007,151400,34361610,2365,2365,2365,2365,25
20241007,151300,34302485,2365,2365,2365,2365,0
20241007,151200,34302485,2365,2365,2365,2365,200
20241007,151100,33829485,2365,2365,2365,2365,42
20241007,151000,33730155,2360,2360,2360,2360,0
20241007,150900,33730155,2360,2360,2360,2360,0
20241007,150800,33730155,2360,2360,2360,2360,0
20241007,150700,33730155,2360,2360,2360,2360,0
20241007,150600,33730155,2360,2360,2360,2360,0
20241007,150500,33730155,2360,2360,2360,2360,0
20241007,150400,33730155,2360,2360,2360,2360,0
20241007,150300,33730155,2360,2360,2360,2360,0
20241007,150200,33730155,2360,2360,2360,2360,0
20241007,150100,33730155,2360,2360,2360,2360,0
20241007,150000,33730155,2360,2360,2360,2360,0
20241007,145900,33730155,2360,2360,2360,2360,0
20241007,145800,33730155,2360,2360,2360,2360,100
20241007,145700,33494155,2360,2360,2360,2360,0
20241007,145600,33494155,2360,2360,2360,2360,0
20241007,145500,33494155,2360,2360,2360,2360,0
20241007,145400,33494155,2360,2360,2360,2360,0
20241007,145300,33494155,2360,2360,2360,2360,0
20241007,145200,33494155,2360,2360,2360,2360,0
20241007,145100,33494155,2360,2360,2360,2360,0
20241007,145000,33494155,2360,2360,2360,2360,0
20241007,144900,33494155,2360,2360,2360,2360,0
20241007,144800,33494155,2360,2360,2360,2360,0
20241007,144700,33494155,2360,2360,2360,2360,0
20241007,144600,33494155,2360,2360,2360,2360,0
20241007,144500,33494155,2360,2360,2360,2360,0
20241007,144400,33494155,2360,2360,2360,2360,0
20241007,144300,33494155,2360,2360,2360,2360,0
20241007,144200,33494155,2360,2365,2365,2360,14
20241007,144100,33461065,2365,2365,2365,2365,0
20241007,144000,33461065,2365,2365,2365,2365,0
20241007,143900,33461065,2365,2365,2365,2365,0
20241007,143800,33461065,2365,2365,2365,2365,0
20241007,143700,33461065,2365,2365,2365,2365,0
20241007,143600,33461065,2365,2365,2365,2365,0
20241007,143500,33461065,2365,2365,2365,2365,0
20241007,143400,33461065,2365,2365,2365,2365,30
20241007,143300,33390115,2365,2365,2365,2365,0
20241007,143200,33390115,2365,2365,2365,2365,0
20241007,143100,33390115,2365,2365,2365,2365,0
20241007,143000,33390115,2365,2365,2365,2365,0
20241007,142900,33390115,2365,2365,2365,2365,0
20241007,142800,33390115,2365,2365,2365,2365,0
20241007,142700,33390115,2365,2365,2365,2365,0
20241007,142600,33390115,2365,2365,2365,2365,0
20241007,142500,33390115,2365,2365,2365,2365,0
20241007,142400,33390115,2365,2365,2365,2365,0
20241007,142300,33390115,2365,2365,2365,2365,0
20241007,142200,33390115,2365,2365,2365,2365,0
20241007,142100,33390115,2365,2365,2365,2365,0
20241007,142000,33390115,2365,2365,2365,2365,2
20241007,141900,33385385,2355,2355,2355,2355,0
20241007,141800,33385385,2355,2355,2355,2355,0
20241007,141700,33385385,2355,2355,2355,2355,0
20241007,141600,33385385,2355,2355,2355,2355,0
20241007,141500,33385385,2355,2355,2355,2355,0
20241007,141400,33385385,2355,2355,2355,2355,0
20241007,141300,33385385,2355,2360,2360,2355,160
20241007,141200,33008190,2365,2365,2365,2365,2
20241007,141100,33003460,2360,2360,2360,2360,200
20241007,141000,32531460,2360,2360,2360,2360,0
20241007,140900,32531460,2360,2360,2360,2360,0
20241007,140800,32531460,2360,2360,2360,2360,0
20241007,140700,32531460,2360,2360,2360,2360,0
20241007,140600,32531460,2360,2360,2360,2360,0
20241007,140500,32531460,2360,2360,2360,2360,0
20241007,140400,32531460,2360,2360,2360,2360,0
20241007,140300,32531460,2360,2360,2360,2360,0
20241007,140200,32531460,2360,2360,2360,2360,0
20241007,140100,32531460,2360,2360,2360,2360,0
20241007,140000,32531460,2360,2360,2360,2360,0
20241007,135900,32531460,2360,2360,2360,2360,0
20241007,135800,32531460,2360,2360,2360,2360,0
20241007,135700,32531460,2360,2360,2360,2360,0
20241007,135600,32531460,2360,2360,2360,2360,0
20241007,135500,32531460,2360,2360,2360,2360,0
20241007,135400,32531460,2360,2360,2360,2360,0
20241007,135300,32531460,2360,2360,2360,2360,0
20241007,135200,32531460,2360,2360,2360,2360,0
20241007,135100,32531460,2360,2360,2360,2360,0
20241007,135000,32531460,2360,2360,2360,2360,0
20241007,134900,32531460,2360,2360,2360,2360,0
20241007,134800,32531460,2360,2360,2360,2360,0
20241007,134700,32531460,2360,2360,2360,2360,0
20241007,134600,32531460,2360,2360,2360,2360,0
20241007,134500,32531460,2360,2360,2360,2360,0
20241007,134400,32531460,2360,2360,2360,2360,0
20241007,134300,32531460,2360,2360,2360,2360,10
20241007,134200,32507860,2360,2360,2360,2360,1
20241007,134100,32505500,2345,2345,2345,2345,0
20241007,134000,32505500,2345,2345,2345,2345,0
20241007,133900,32505500,2345,2350,2350,2345,41
20241007,133800,32409220,2360,2360,2360,2360,0
20241007,133700,32409220,2360,2360,2360,2360,0
20241007,133600,32409220,2360,2360,2360,2360,0
20241007,133500,32409220,2360,2360,2360,2360,0
20241007,133400,32409220,2360,2360,2360,2360,0
20241007,133300,32409220,2360,2360,2360,2360,0
20241007,133200,32409220,2360,2360,2360,2360,0
20241007,133100,32409220,2360,2360,2360,2360,0
20241007,133000,32409220,2360,2360,2360,2360,0
20241007,132900,32409220,2360,2360,2360,2360,0
20241007,132800,32409220,2360,2360,2360,2360,0
20241007,132700,32409220,2360,2360,2360,2360,0
20241007,132600,32409220,2360,2360,2360,2360,0
20241007,132500,32409220,2360,2360,2360,2360,0
20241007,132400,32409220,2360,2360,2360,2360,0
20241007,132300,32409220,2360,2360,2360,2360,0
20241007,132200,32409220,2360,2360,2360,2360,0
20241007,132100,32409220,2360,2360,2360,2360,0
20241007,132000,32409220,2360,2360,2360,2360,0
20241007,131900,32409220,2360,2360,2360,2360,4
20241007,131800,32399780,2360,2360,2360,2360,0
20241007,131700,32399780,2360,2360,2360,2360,0
20241007,131600,32399780,2360,2360,2360,2360,0
20241007,131500,32399780,2360,2360,2360,2360,0
20241007,131400,32399780,2360,2360,2360,2360,0
20241007,131300,32399780,2360,2360,2360,2360,0
20241007,131200,32399780,2360,2360,2360,2360,0
20241007,131100,32399780,2360,2360,2360,2360,0
20241007,131000,32399780,2360,2360,2360,2360,0
20241007,130900,32399780,2360,2360,2360,2360,0
20241007,130800,32399780,2360,2350,2360,2350,22
20241007,130700,32348050,2350,2350,2350,2350,100
20241007,130600,32113050,2350,2350,2350,2350,0
20241007,130500,32113050,2350,2350,2350,2350,0
20241007,130400,32113050,2350,2350,2350,2350,0
20241007,130300,32113050,2350,2350,2350,2350,0
20241007,130200,32113050,2350,2350,2350,2350,0
20241007,130100,32113050,2350,2350,2350,2350,0
20241007,130000,32113050,2350,2350,2350,2350,0
20241007,125900,32113050,2350,2350,2350,2350,0
20241007,125800,32113050,2350,2345,2350,2340,2533
20241007,125700,26185670,2350,2350,2350,2350,0
20241007,125600,26185670,2350,2350,2350,2350,0
20241007,125500,26185670,2350,2350,2350,2350,0
20241007,125400,26185670,2350,2350,2350,2350,0
20241007,125300,26185670,2350,2350,2350,2350,0
20241007,125200,26185670,2350,2350,2350,2350,100
20241007,125100,25950670,2350,2350,2350,2350,200
20241007,125000,25480670,2355,2355,2355,2355,0
20241007,124900,25480670,2355,2355,2355,2355,0
20241007,124800,25480670,2355,2355,2355,2355,0
20241007,124700,25480670,2355,2355,2355,2355,0
20241007,124600,25480670,2355,2355,2355,2355,0
20241007,124500,25480670,2355,2355,2355,2355,0
20241007,124400,25480670,2355,2355,2355,2355,0
20241007,124300,25480670,2355,2355,2355,2355,100
20241007,124200,25245170,2360,2360,2360,2360,0
20241007,124100,25245170,2360,2360,2360,2360,0
20241007,124000,25245170,2360,2360,2360,2360,0
20241007,123900,25245170,2360,2360,2360,2360,0
20241007,123800,25245170,2360,2360,2360,2360,0
20241007,123700,25245170,2360,2360,2360,2360,0
20241007,123600,25245170,2360,2360,2360,2360,0
20241007,123500,25245170,2360,2360,2360,2360,0
20241007,123400,25245170,2360,2360,2360,2360,0
20241007,123300,25245170,2360,2360,2360,2360,0
20241007,123200,25245170,2360,2360,2360,2360,0
20241007,123100,25245170,2360,2360,2360,2360,0
20241007,123000,25245170,2360,2360,2360,2360,0
20241007,122900,25245170,2360,2360,2360,2360,0
20241007,122800,25245170,2360,2360,2360,2360,0
20241007,122700,25245170,2360,2360,2360,2360,0
20241007,122600,25245170,2360,2360,2360,2360,0
20241007,122500,25245170,2360,2360,2360,2360,0
20241007,122400,25245170,2360,2360,2360,2360,0
20241007,122300,25245170,2360,2360,2360,2360,0
20241007,122200,25245170,2360,2360,2360,2360,0
20241007,122100,25245170,2360,2360,2360,2360,0
20241007,122000,25245170,2360,2360,2360,2360,0
20241007,121900,25245170,2360,2360,2360,2360,5
20241007,121800,25233370,2360,2360,2360,2360,0
20241007,121700,25233370,2360,2360,2360,2360,0
20241007,121600,25233370,2360,2360,2360,2360,0
20241007,121500,25233370,2360,2360,2360,2360,0
20241007,121400,25233370,2360,2360,2360,2360,0
20241007,121300,25233370,2360,2360,2360,2360,0
20241007,121200,25233370,2360,2360,2360,2360,0
20241007,121100,25233370,2360,2360,2360,2360,0
20241007,121000,25233370,2360,2360,2360,2360,0
20241007,120900,25233370,2360,2360,2360,2360,0
20241007,120800,25233370,2360,2360,2360,2360,0
20241007,120700,25233370,2360,2360,2360,2360,0
20241007,120600,25233370,2360,2360,2360,2360,0
20241007,120500,25233370,2360,2360,2360,2360,0
20241007,120400,25233370,2360,2360,2360,2360,0
20241007,120300,25233370,2360,2360,2360,2360,0
20241007,120200,25233370,2360,2360,2360,2360,1
20241007,120100,25231010,2345,2345,2345,2345,0
20241007,120000,25231010,2345,2345,2345,2345,0
20241007,115900,25231010,2345,2345,2345,2345,0
20241007,115800,25231010,2345,2345,2345,2345,0
20241007,115700,25231010,2345,2345,2345,2345,0
20241007,115600,25231010,2345,2345,2345,2345,0
20241007,115500,25231010,2345,2345,2345,2345,0
20241007,115400,25231010,2345,2345,2345,2345,0
20241007,115300,25231010,2345,2345,2345,2345,0
20241007,115200,25231010,2345,2345,2345,2345,86
20241007,115100,25029340,2345,2345,2345,2345,0
20241007,115000,25029340,2345,2345,2345,2345,0
20241007,114900,25029340,2345,2345,2345,2345,95
20241007,114800,24806565,2345,2345,2345,2345,57
20241007,114700,24672900,2350,2350,2350,2350,0
20241007,114600,24672900,2350,2350,2350,2350,0
20241007,114500,24672900,2350,2350,2350,2350,0
20241007,114400,24672900,2350,2350,2350,2350,0
20241007,114300,24672900,2350,2350,2350,2350,0
20241007,114200,24672900,2350,2350,2350,2350,1454
20241007,114100,21256000,2360,2360,2360,2360,0
20241007,114000,21256000,2360,2360,2360,2360,0
20241007,113900,21256000,2360,2360,2360,2360,0
20241007,113800,21256000,2360,2360,2360,2360,0
20241007,113700,21256000,2360,2360,2360,2360,0
20241007,113600,21256000,2360,2360,2360,2360,0
20241007,113500,21256000,2360,2360,2360,2360,0
20241007,113400,21256000,2360,2360,2360,2360,0
20241007,113300,21256000,2360,2360,2360,2360,5
20241007,113200,21244200,2365,2365,2365,2365,0
20241007,113100,21244200,2365,2365,2365,2365,0
20241007,113000,21244200,2365,2365,2365,2365,0
20241007,112900,21244200,2365,2365,2365,2365,0
20241007,112800,21244200,2365,2365,2365,2365,0
20241007,112700,21244200,2365,2365,2365,2365,0
20241007,112600,21244200,2365,2365,2365,2365,0
20241007,112500,21244200,2365,2365,2365,2365,0
20241007,112400,21244200,2365,2365,2365,2365,0
20241007,112300,21244200,2365,2365,2365,2365,0
20241007,112200,21244200,2365,2365,2365,2365,0
20241007,112100,21244200,2365,2365,2365,2365,15
20241007,112000,21208725,2365,2365,2365,2365,0
20241007,111900,21208725,2365,2365,2365,2365,0
20241007,111800,21208725,2365,2365,2365,2365,0
20241007,111700,21208725,2365,2365,2365,2365,0
20241007,111600,21208725,2365,2365,2365,2365,0
20241007,111500,21208725,2365,2365,2365,2365,0
20241007,111400,21208725,2365,2365,2365,2365,0
20241007,111300,21208725,2365,2365,2365,2365,0
20241007,111200,21208725,2365,2365,2365,2365,0
20241007,111100,21208725,2365,2365,2365,2365,0
20241007,111000,21208725,2365,2365,2365,2365,0
20241007,110900,21208725,2365,2365,2365,2365,0
20241007,110800,21208725,2365,2365,2365,2365,0
20241007,110700,21208725,2365,2365,2365,2365,0
20241007,110600,21208725,2365,2365,2365,2365,0
20241007,110500,21208725,2365,2365,2365,2365,0
20241007,110400,21208725,2365,2365,2365,2365,30
20241007,110300,21137775,2365,2350,2365,2350,3891
20241007,110200,11993910,2350,2350,2350,2350,0
20241007,110100,11993910,2350,2350,2350,2350,16
20241007,110000,11956310,2350,2350,2350,2350,0
20241007,105900,11956310,2350,2350,2350,2350,0
20241007,105800,11956310,2350,2350,2350,2350,0
20241007,105700,11956310,2350,2350,2350,2350,0
20241007,105600,11956310,2350,2350,2350,2350,0
20241007,105500,11956310,2350,2350,2350,2350,0
20241007,105400,11956310,2350,2350,2350,2350,0
20241007,105300,11956310,2350,2350,2350,2350,0
20241007,105200,11956310,2350,2350,2350,2350,1000
20241007,105100,9606310,2355,2355,2355,2355,0
20241007,105000,9606310,2355,2355,2355,2355,0
20241007,104900,9606310,2355,2355,2355,2355,0
20241007,104800,9606310,2355,2355,2355,2355,64
20241007,104700,9455590,2355,2365,2365,2355,411
20241007,104600,8487665,2355,2355,2355,2355,0
20241007,104500,8487665,2355,2355,2355,2355,0
20241007,104400,8487665,2355,2355,2355,2355,0
20241007,104300,8487665,2355,2355,2355,2355,0
20241007,104200,8487665,2355,2355,2355,2355,58
20241007,104100,8351075,2355,2355,2355,2355,0
20241007,104000,8351075,2355,2355,2355,2355,0
20241007,103900,8351075,2355,2355,2355,2355,110
20241007,103800,8092025,2365,2365,2365,2365,0
20241007,103700,8092025,2365,2365,2365,2365,0
20241007,103600,8092025,2365,2365,2365,2365,10
20241007,103500,8068375,2365,2365,2365,2365,0
20241007,103400,8068375,2365,2365,2365,2365,0
20241007,103300,8068375,2365,2365,2365,2365,0
20241007,103200,8068375,2365,2365,2365,2365,0
20241007,103100,8068375,2365,2365,2365,2365,0
20241007,103000,8068375,2365,2365,2365,2365,0
20241007,102900,8068375,2365,2365,2365,2365,0
20241007,102800,8068375,2365,2365,2365,2365,0
20241007,102700,8068375,2365,2365,2365,2365,0
20241007,102600,8068375,2365,2365,2365,2365,0
20241007,102500,8068375,2365,2365,2365,2365,0
20241007,102400,8068375,2365,2365,2365,2365,0
20241007,102300,8068375,2365,2365,2365,2365,0
20241007,102200,8068375,2365,2365,2365,2365,0
20241007,102100,8068375,2365,2365,2365,2365,0
20241007,102000,8068375,2365,2365,2365,2365,0
20241007,101900,8068375,2365,2365,2365,2365,0
20241007,101800,8068375,2365,2365,2365,2365,0
20241007,101700,8068375,2365,2365,2365,2365,0
20241007,101600,8068375,2365,2365,2365,2365,0
20241007,101500,8068375,2365,2365,2365,2365,0
20241007,101400,8068375,2365,2365,2365,2365,3
20241007,101300,8061280,2365,2365,2365,2365,0
20241007,101200,8061280,2365,2365,2365,2365,0
20241007,101100,8061280,2365,2365,2365,2365,0
20241007,101000,8061280,2365,2365,2365,2365,0
20241007,100900,8061280,2365,2365,2365,2365,0
20241007,100800,8061280,2365,2365,2365,2365,1
20241007,100700,8058915,2365,2365,2365,2365,0
20241007,100600,8058915,2365,2365,2365,2365,0
20241007,100500,8058915,2365,2360,2365,2360,1002
20241007,100400,5689695,2355,2360,2360,2355,231
20241007,100300,5145535,2355,2355,2355,2355,200
20241007,100200,4674535,2360,2360,2360,2360,2
20241007,100100,4669815,2355,2355,2355,2355,0
20241007,100000,4669815,2355,2355,2355,2355,0
20241007,095900,4669815,2355,2355,2355,2355,0
20241007,095800,4669815,2355,2355,2355,2355,0
20241007,095700,4669815,2355,2355,2355,2355,0
20241007,095600,4669815,2355,2355,2355,2355,0
20241007,095500,4669815,2355,2355,2355,2355,0
20241007,095400,4669815,2355,2355,2355,2355,57
20241007,095300,4535580,2360,2360,2360,2360,5
20241007,095200,4523780,2360,2360,2360,2360,0
20241007,095100,4523780,2360,2360,2360,2360,0
20241007,095000,4523780,2360,2360,2360,2360,0
20241007,094900,4523780,2360,2360,2360,2360,0
20241007,094800,4523780,2360,2360,2360,2360,0
20241007,094700,4523780,2360,2360,2360,2360,0
20241007,094600,4523780,2360,2355,2360,2355,1007
20241007,094500,2147375,2355,2355,2355,2355,1
20241007,094400,2145020,2355,2345,2355,2345,10
20241007,094300,2121560,2350,2350,2350,2350,8
20241007,094200,2102760,2350,2350,2350,2350,0
20241007,094100,2102760,2350,2350,2350,2350,1
20241007,094000,2100410,2360,2360,2360,2360,0
20241007,093900,2100410,2360,2360,2360,2360,0
20241007,093800,2100410,2360,2360,2360,2360,0
20241007,093700,2100410,2360,2360,2360,2360,0
20241007,093600,2100410,2360,2360,2360,2360,0
20241007,093500,2100410,2360,2360,2360,2360,0
20241007,093400,2100410,2360,2360,2360,2360,0
20241007,093300,2100410,2360,2360,2360,2360,0
20241007,093200,2100410,2360,2360,2360,2360,0
20241007,093100,2100410,2360,2360,2360,2360,0
20241007,093000,2100410,2360,2360,2360,2360,0
20241007,092900,2100410,2360,2360,2360,2360,0
20241007,092800,2100410,2360,2360,2360,2360,1
20241007,092700,2098050,2345,2345,2345,2345,0
20241007,092600,2098050,2345,2345,2345,2345,0
20241007,092500,2098050,2345,2345,2345,2345,0
20241007,092400,2098050,2345,2345,2345,2345,5
20241007,092300,2086325,2360,2360,2360,2360,1
20241007,092200,2083965,2360,2360,2360,2360,0
20241007,092100,2083965,2360,2360,2360,2360,0
20241007,092000,2083965,2360,2360,2360,2360,0
20241007,091900,2083965,2360,2360,2360,2360,0
20241007,091800,2083965,2360,2360,2360,2360,0
20241007,091700,2083965,2360,2360,2360,2360,0
20241007,091600,2083965,2360,2360,2360,2360,0
20241007,091500,2083965,2360,2360,2360,2360,1
20241007,091400,2081605,2340,2340,2340,2340,50
20241007,091300,1964605,2340,2340,2340,2340,0
20241007,091200,1964605,2340,2340,2340,2340,0
20241007,091100,1964605,2340,2350,2350,2340,235
20241007,091000,1413405,2350,2350,2350,2350,0
20241007,090900,1413405,2350,2350,2350,2350,0
20241007,090800,1413405,2350,2350,2350,2350,0
20241007,090700,1413405,2350,2350,2350,2350,0
20241007,090600,1413405,2350,2350,2350,2350,0
20241007,090500,1413405,2350,2350,2350,2350,1
20241007,090400,1411055,2360,2360,2360,2360,0
20241007,090300,1411055,2360,2360,2360,2360,1
20241007,090200,1408695,2340,2340,2340,2340,0
20241007,090100,1408695,2340,2340,2340,2340,0
20241007,090000,1408695,2340,2340,2340,2340,601