KissMeData/228340/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,210600,3496485,2065,2065,2065,2065,42
20241007,210500,3496485,2065,2065,2065,2065,0
20241007,210400,3496485,2065,2065,2065,2065,0
20241007,210300,3496485,2065,2065,2065,2065,0
20241007,210200,3496485,2065,2065,2065,2065,0
20241007,210100,3496485,2065,2065,2065,2065,0
20241007,210000,3496485,2065,2065,2065,2065,0
20241007,205900,3496485,2065,2065,2065,2065,0
20241007,205800,3496485,2065,2065,2065,2065,0
20241007,205700,3496485,2065,2065,2065,2065,0
20241007,205600,3496485,2065,2065,2065,2065,0
20241007,205500,3496485,2065,2065,2065,2065,0
20241007,205400,3496485,2065,2065,2065,2065,0
20241007,205300,3496485,2065,2065,2065,2065,0
20241007,205200,3496485,2065,2065,2065,2065,0
20241007,205100,3496485,2065,2065,2065,2065,0
20241007,205000,3496485,2065,2065,2065,2065,0
20241007,204900,3496485,2065,2065,2065,2065,0
20241007,204800,3496485,2065,2065,2065,2065,0
20241007,204700,3496485,2065,2065,2065,2065,0
20241007,204600,3496485,2065,2065,2065,2065,0
20241007,204500,3496485,2065,2065,2065,2065,0
20241007,204400,3496485,2065,2065,2065,2065,0
20241007,204300,3496485,2065,2065,2065,2065,0
20241007,204200,3496485,2065,2065,2065,2065,0
20241007,204100,3496485,2065,2065,2065,2065,0
20241007,204000,3496485,2065,2065,2065,2065,0
20241007,203900,3496485,2065,2065,2065,2065,0
20241007,203800,3496485,2065,2065,2065,2065,0
20241007,203700,3496485,2065,2065,2065,2065,0
20241007,203600,3496485,2065,2065,2065,2065,42
20241007,203500,3496485,2065,2065,2065,2065,0
20241007,203400,3496485,2065,2065,2065,2065,0
20241007,203300,3496485,2065,2065,2065,2065,0
20241007,203200,3496485,2065,2065,2065,2065,0
20241007,203100,3496485,2065,2065,2065,2065,0
20241007,203000,3496485,2065,2065,2065,2065,0
20241007,202900,3496485,2065,2065,2065,2065,0
20241007,202800,3496485,2065,2065,2065,2065,0
20241007,202700,3496485,2065,2065,2065,2065,0
20241007,202600,3496485,2065,2065,2065,2065,0
20241007,202500,3496485,2065,2065,2065,2065,0
20241007,202400,3496485,2065,2065,2065,2065,0
20241007,202300,3496485,2065,2065,2065,2065,0
20241007,202200,3496485,2065,2065,2065,2065,0
20241007,202100,3496485,2065,2065,2065,2065,0
20241007,202000,3496485,2065,2065,2065,2065,0
20241007,201900,3496485,2065,2065,2065,2065,0
20241007,201800,3496485,2065,2065,2065,2065,0
20241007,201700,3496485,2065,2065,2065,2065,0
20241007,201600,3496485,2065,2065,2065,2065,0
20241007,201500,3496485,2065,2065,2065,2065,0
20241007,201400,3496485,2065,2065,2065,2065,0
20241007,201300,3496485,2065,2065,2065,2065,0
20241007,201200,3496485,2065,2065,2065,2065,0
20241007,201100,3496485,2065,2065,2065,2065,0
20241007,201000,3496485,2065,2065,2065,2065,0
20241007,200900,3496485,2065,2065,2065,2065,0
20241007,200800,3496485,2065,2065,2065,2065,0
20241007,200700,3496485,2065,2065,2065,2065,0
20241007,200600,3496485,2065,2065,2065,2065,42
20241007,200500,3496485,2065,2065,2065,2065,0
20241007,200400,3496485,2065,2065,2065,2065,0
20241007,200300,3496485,2065,2065,2065,2065,0
20241007,200200,3496485,2065,2065,2065,2065,0
20241007,200100,3496485,2065,2065,2065,2065,0
20241007,200000,3496485,2065,2065,2065,2065,0
20241007,195900,3496485,2065,2065,2065,2065,0
20241007,195800,3496485,2065,2065,2065,2065,0
20241007,195700,3496485,2065,2065,2065,2065,0
20241007,195600,3496485,2065,2065,2065,2065,0
20241007,195500,3496485,2065,2065,2065,2065,0
20241007,195400,3496485,2065,2065,2065,2065,0
20241007,195300,3496485,2065,2065,2065,2065,0
20241007,195200,3496485,2065,2065,2065,2065,0
20241007,195100,3496485,2065,2065,2065,2065,0
20241007,195000,3496485,2065,2065,2065,2065,0
20241007,194900,3496485,2065,2065,2065,2065,0
20241007,194800,3496485,2065,2065,2065,2065,0
20241007,194700,3496485,2065,2065,2065,2065,0
20241007,194600,3496485,2065,2065,2065,2065,0
20241007,194500,3496485,2065,2065,2065,2065,0
20241007,194400,3496485,2065,2065,2065,2065,0
20241007,194300,3496485,2065,2065,2065,2065,0
20241007,194200,3496485,2065,2065,2065,2065,0
20241007,194100,3496485,2065,2065,2065,2065,0
20241007,194000,3496485,2065,2065,2065,2065,0
20241007,193900,3496485,2065,2065,2065,2065,0
20241007,193800,3496485,2065,2065,2065,2065,0
20241007,193700,3496485,2065,2065,2065,2065,0
20241007,193600,3496485,2065,2065,2065,2065,42
20241007,193500,3496485,2065,2065,2065,2065,0
20241007,193400,3496485,2065,2065,2065,2065,0
20241007,193300,3496485,2065,2065,2065,2065,0
20241007,193200,3496485,2065,2065,2065,2065,0
20241007,193100,3496485,2065,2065,2065,2065,0
20241007,193000,3496485,2065,2065,2065,2065,0
20241007,192900,3496485,2065,2065,2065,2065,0
20241007,192800,3496485,2065,2065,2065,2065,0
20241007,192700,3496485,2065,2065,2065,2065,0
20241007,192600,3496485,2065,2065,2065,2065,0
20241007,192500,3496485,2065,2065,2065,2065,0
20241007,192400,3496485,2065,2065,2065,2065,0
20241007,192300,3496485,2065,2065,2065,2065,0
20241007,192200,3496485,2065,2065,2065,2065,0
20241007,192100,3496485,2065,2065,2065,2065,0
20241007,192000,3496485,2065,2065,2065,2065,0
20241007,191900,3496485,2065,2065,2065,2065,0
20241007,191800,3496485,2065,2065,2065,2065,0
20241007,191700,3496485,2065,2065,2065,2065,0
20241007,191600,3496485,2065,2065,2065,2065,0
20241007,191500,3496485,2065,2065,2065,2065,0
20241007,191400,3496485,2065,2065,2065,2065,0
20241007,191300,3496485,2065,2065,2065,2065,0
20241007,191200,3496485,2065,2065,2065,2065,0
20241007,191100,3496485,2065,2065,2065,2065,0
20241007,191000,3496485,2065,2065,2065,2065,0
20241007,190900,3496485,2065,2065,2065,2065,0
20241007,190800,3496485,2065,2065,2065,2065,0
20241007,190700,3496485,2065,2065,2065,2065,0
20241007,190600,3496485,2065,2065,2065,2065,42
20241007,190500,3496485,2065,2065,2065,2065,0
20241007,190400,3496485,2065,2065,2065,2065,0
20241007,190300,3496485,2065,2065,2065,2065,0
20241007,190200,3496485,2065,2065,2065,2065,0
20241007,190100,3496485,2065,2065,2065,2065,0
20241007,190000,3496485,2065,2065,2065,2065,0
20241007,185900,3496485,2065,2065,2065,2065,0
20241007,185800,3496485,2065,2065,2065,2065,0
20241007,185700,3496485,2065,2065,2065,2065,0
20241007,185600,3496485,2065,2065,2065,2065,0
20241007,185500,3496485,2065,2065,2065,2065,0
20241007,185400,3496485,2065,2065,2065,2065,0
20241007,185300,3496485,2065,2065,2065,2065,0
20241007,185200,3496485,2065,2065,2065,2065,0
20241007,185100,3496485,2065,2065,2065,2065,0
20241007,185000,3496485,2065,2065,2065,2065,0
20241007,184900,3496485,2065,2065,2065,2065,0
20241007,184800,3496485,2065,2065,2065,2065,0
20241007,184700,3496485,2065,2065,2065,2065,0
20241007,184600,3496485,2065,2065,2065,2065,0
20241007,184500,3496485,2065,2065,2065,2065,0
20241007,184400,3496485,2065,2065,2065,2065,0
20241007,184300,3496485,2065,2065,2065,2065,0
20241007,184200,3496485,2065,2065,2065,2065,0
20241007,184100,3496485,2065,2065,2065,2065,0
20241007,184000,3496485,2065,2065,2065,2065,0
20241007,183900,3496485,2065,2065,2065,2065,0
20241007,183800,3496485,2065,2065,2065,2065,0
20241007,183700,3496485,2065,2065,2065,2065,0
20241007,183600,3496485,2065,2065,2065,2065,42
20241007,183500,3496485,2065,2065,2065,2065,0
20241007,183400,3496485,2065,2065,2065,2065,0
20241007,183300,3496485,2065,2065,2065,2065,0
20241007,183200,3496485,2065,2065,2065,2065,0
20241007,183100,3496485,2065,2065,2065,2065,0
20241007,183000,3496485,2065,2065,2065,2065,0
20241007,182900,3496485,2065,2065,2065,2065,0
20241007,182800,3496485,2065,2065,2065,2065,0
20241007,182700,3496485,2065,2065,2065,2065,0
20241007,182600,3496485,2065,2065,2065,2065,0
20241007,182500,3496485,2065,2065,2065,2065,0
20241007,182400,3496485,2065,2065,2065,2065,0
20241007,182300,3496485,2065,2065,2065,2065,0
20241007,182200,3496485,2065,2065,2065,2065,0
20241007,182100,3496485,2065,2065,2065,2065,0
20241007,182000,3496485,2065,2065,2065,2065,0
20241007,181900,3496485,2065,2065,2065,2065,0
20241007,181800,3496485,2065,2065,2065,2065,0
20241007,181700,3496485,2065,2065,2065,2065,0
20241007,181600,3496485,2065,2065,2065,2065,0
20241007,181500,3496485,2065,2065,2065,2065,0
20241007,181400,3496485,2065,2065,2065,2065,0
20241007,181300,3496485,2065,2065,2065,2065,0
20241007,181200,3496485,2065,2065,2065,2065,0
20241007,181100,3496485,2065,2065,2065,2065,0
20241007,181000,3496485,2065,2065,2065,2065,0
20241007,180900,3496485,2065,2065,2065,2065,0
20241007,180800,3496485,2065,2065,2065,2065,0
20241007,180700,3496485,2065,2065,2065,2065,0
20241007,180600,3496485,2065,2065,2065,2065,42
20241007,180500,3496485,2065,2065,2065,2065,0
20241007,180400,3496485,2065,2065,2065,2065,0
20241007,180300,3496485,2065,2065,2065,2065,0
20241007,180200,3496485,2065,2065,2065,2065,0
20241007,180100,3496485,2065,2065,2065,2065,0
20241007,180000,3496485,2065,2065,2065,2065,0
20241007,175900,3496485,2065,2065,2065,2065,0
20241007,175800,3496485,2065,2065,2065,2065,0
20241007,175700,3496485,2065,2065,2065,2065,0
20241007,175600,3496485,2065,2065,2065,2065,0
20241007,175500,3496485,2065,2065,2065,2065,0
20241007,175400,3496485,2065,2065,2065,2065,0
20241007,175300,3496485,2065,2065,2065,2065,0
20241007,175200,3496485,2065,2065,2065,2065,0
20241007,175100,3496485,2065,2065,2065,2065,0
20241007,175000,3496485,2065,2065,2065,2065,0
20241007,174900,3496485,2065,2065,2065,2065,0
20241007,174800,3496485,2065,2065,2065,2065,0
20241007,174700,3496485,2065,2065,2065,2065,0
20241007,174600,3496485,2065,2065,2065,2065,0
20241007,174500,3496485,2065,2065,2065,2065,0
20241007,174400,3496485,2065,2065,2065,2065,0
20241007,174300,3496485,2065,2065,2065,2065,0
20241007,174200,3496485,2065,2065,2065,2065,0
20241007,174100,3496485,2065,2065,2065,2065,0
20241007,174000,3496485,2065,2065,2065,2065,0
20241007,173900,3496485,2065,2065,2065,2065,0
20241007,173800,3496485,2065,2065,2065,2065,0
20241007,173700,3496485,2065,2065,2065,2065,0
20241007,173600,3496485,2065,2065,2065,2065,42
20241007,173500,3496485,2065,2065,2065,2065,0
20241007,173400,3496485,2065,2065,2065,2065,0
20241007,173300,3496485,2065,2065,2065,2065,0
20241007,173200,3496485,2065,2065,2065,2065,0
20241007,173100,3496485,2065,2065,2065,2065,0
20241007,173000,3496485,2065,2065,2065,2065,0
20241007,172900,3496485,2065,2065,2065,2065,0
20241007,172800,3496485,2065,2065,2065,2065,0
20241007,172700,3496485,2065,2065,2065,2065,0
20241007,172600,3496485,2065,2065,2065,2065,0
20241007,172500,3496485,2065,2065,2065,2065,0
20241007,172400,3496485,2065,2065,2065,2065,0
20241007,172300,3496485,2065,2065,2065,2065,0
20241007,172200,3496485,2065,2065,2065,2065,0
20241007,172100,3496485,2065,2065,2065,2065,0
20241007,172000,3496485,2065,2065,2065,2065,0
20241007,171900,3496485,2065,2065,2065,2065,0
20241007,171800,3496485,2065,2065,2065,2065,0
20241007,171700,3496485,2065,2065,2065,2065,0
20241007,171600,3496485,2065,2065,2065,2065,0
20241007,171500,3496485,2065,2065,2065,2065,0
20241007,171400,3496485,2065,2065,2065,2065,0
20241007,171300,3496485,2065,2065,2065,2065,0
20241007,171200,3496485,2065,2065,2065,2065,0
20241007,171100,3496485,2065,2065,2065,2065,0
20241007,171000,3496485,2065,2065,2065,2065,0
20241007,170900,3496485,2065,2065,2065,2065,0
20241007,170800,3496485,2065,2065,2065,2065,0
20241007,170700,3496485,2065,2065,2065,2065,0
20241007,170600,3496485,2065,2065,2065,2065,42
20241007,170500,3496485,2065,2065,2065,2065,0
20241007,170400,3496485,2065,2065,2065,2065,0
20241007,170300,3496485,2065,2065,2065,2065,0
20241007,170200,3496485,2065,2065,2065,2065,0
20241007,170100,3496485,2065,2065,2065,2065,0
20241007,170000,3496485,2065,2065,2065,2065,0
20241007,165900,3496485,2065,2065,2065,2065,0
20241007,165800,3496485,2065,2065,2065,2065,0
20241007,165700,3496485,2065,2065,2065,2065,0
20241007,165600,3496485,2065,2065,2065,2065,0
20241007,165500,3496485,2065,2065,2065,2065,0
20241007,165400,3496485,2065,2065,2065,2065,0
20241007,165300,3496485,2065,2065,2065,2065,0
20241007,165200,3496485,2065,2065,2065,2065,0
20241007,165100,3496485,2065,2065,2065,2065,0
20241007,165000,3496485,2065,2065,2065,2065,0
20241007,164900,3496485,2065,2065,2065,2065,0
20241007,164800,3496485,2065,2065,2065,2065,0
20241007,164700,3496485,2065,2065,2065,2065,0
20241007,164600,3496485,2065,2065,2065,2065,0
20241007,164500,3496485,2065,2065,2065,2065,0
20241007,164400,3496485,2065,2065,2065,2065,0
20241007,164300,3496485,2065,2065,2065,2065,0
20241007,164200,3496485,2065,2065,2065,2065,0
20241007,164100,3496485,2065,2065,2065,2065,0
20241007,164000,3496485,2065,2065,2065,2065,0
20241007,163900,3496485,2065,2065,2065,2065,0
20241007,163800,3496485,2065,2065,2065,2065,0
20241007,163700,3496485,2065,2065,2065,2065,0
20241007,163600,3496485,2065,2065,2065,2065,42
20241007,163500,3496485,2065,2065,2065,2065,0
20241007,163400,3496485,2065,2065,2065,2065,0
20241007,163300,3496485,2065,2065,2065,2065,0
20241007,163200,3496485,2065,2065,2065,2065,0
20241007,163100,3496485,2065,2065,2065,2065,0
20241007,163000,3496485,2065,2065,2065,2065,0
20241007,162900,3496485,2065,2065,2065,2065,0
20241007,162800,3496485,2065,2065,2065,2065,0
20241007,162700,3496485,2065,2065,2065,2065,0
20241007,162600,3496485,2065,2065,2065,2065,0
20241007,162500,3496485,2065,2065,2065,2065,0
20241007,162400,3496485,2065,2065,2065,2065,0
20241007,162300,3496485,2065,2065,2065,2065,0
20241007,162200,3496485,2065,2065,2065,2065,0
20241007,162100,3496485,2065,2065,2065,2065,0
20241007,162000,3496485,2065,2065,2065,2065,0
20241007,161900,3496485,2065,2065,2065,2065,0
20241007,161800,3496485,2065,2065,2065,2065,0
20241007,161700,3496485,2065,2065,2065,2065,0
20241007,161600,3496485,2065,2065,2065,2065,0
20241007,161500,3496485,2065,2065,2065,2065,0
20241007,161400,3496485,2065,2065,2065,2065,0
20241007,161300,3496485,2065,2065,2065,2065,0
20241007,161200,3496485,2065,2065,2065,2065,0
20241007,161100,3496485,2065,2065,2065,2065,0
20241007,161000,3496485,2065,2065,2065,2065,0
20241007,160900,3496485,2065,2065,2065,2065,0
20241007,160800,3496485,2065,2065,2065,2065,0
20241007,160700,3496485,2065,2065,2065,2065,0
20241007,160600,3496485,2065,2065,2065,2065,42
20241007,160500,3496485,2065,2065,2065,2065,0
20241007,160400,3496485,2065,2065,2065,2065,0
20241007,160300,3496485,2065,2065,2065,2065,0
20241007,160200,3496485,2065,2065,2065,2065,0
20241007,160100,3496485,2065,2065,2065,2065,0
20241007,160000,3496485,2065,2065,2065,2065,0
20241007,155900,3496485,2065,2065,2065,2065,0
20241007,155800,3496485,2065,2065,2065,2065,0
20241007,155700,3496485,2065,2065,2065,2065,0
20241007,155600,3496485,2065,2065,2065,2065,0
20241007,155500,3496485,2065,2065,2065,2065,0
20241007,155400,3496485,2065,2065,2065,2065,0
20241007,155300,3496485,2065,2065,2065,2065,0
20241007,155200,3496485,2065,2065,2065,2065,0
20241007,155100,3496485,2065,2065,2065,2065,0
20241007,155000,3496485,2065,2065,2065,2065,0
20241007,154900,3496485,2065,2065,2065,2065,0
20241007,154800,3496485,2065,2065,2065,2065,0
20241007,154700,3496485,2065,2065,2065,2065,0
20241007,154600,3496485,2065,2065,2065,2065,0
20241007,154500,3496485,2065,2065,2065,2065,0
20241007,154400,3496485,2065,2065,2065,2065,0
20241007,154300,3496485,2065,2065,2065,2065,0
20241007,154200,3496485,2065,2065,2065,2065,0
20241007,154100,3496485,2065,2065,2065,2065,0
20241007,154000,3496485,2065,2065,2065,2065,0
20241007,153900,3496485,2065,2065,2065,2065,0
20241007,153800,3496485,2065,2065,2065,2065,0
20241007,153700,3496485,2065,2065,2065,2065,0
20241007,153600,3496485,2065,2065,2065,2065,42
20241007,153500,3496485,2065,2065,2065,2065,0
20241007,153400,3496485,2065,2065,2065,2065,0
20241007,153300,3496485,2065,2065,2065,2065,0
20241007,153200,3496485,2065,2065,2065,2065,0
20241007,153100,3496485,2065,2065,2065,2065,0
20241007,153000,3496485,2065,2065,2065,2065,42
20241007,152900,3409755,2065,2065,2065,2065,0
20241007,152800,3409755,2065,2065,2065,2065,0
20241007,152700,3409755,2065,2065,2065,2065,0
20241007,152600,3409755,2065,2065,2065,2065,0
20241007,152500,3409755,2065,2065,2065,2065,0
20241007,152400,3409755,2065,2065,2065,2065,0
20241007,152300,3409755,2065,2065,2065,2065,0
20241007,152200,3409755,2065,2065,2065,2065,0
20241007,152100,3409755,2065,2065,2065,2065,0
20241007,152000,3409755,2065,2065,2065,2065,0
20241007,151900,3409755,2065,2065,2065,2065,0
20241007,151800,3409755,2065,2065,2065,2065,0
20241007,151700,3409755,2065,2065,2065,2065,0
20241007,151600,3409755,2065,2065,2065,2065,10
20241007,151500,3389105,2065,2065,2065,2065,0
20241007,151400,3389105,2065,2065,2065,2065,0
20241007,151300,3389105,2065,2060,2065,2060,5
20241007,151200,3378795,2060,2060,2060,2055,35
20241007,151100,3306700,2055,2060,2060,2055,14
20241007,151000,3277865,2065,2065,2065,2065,0
20241007,150900,3277865,2065,2065,2065,2065,0
20241007,150800,3277865,2065,2065,2065,2065,0
20241007,150700,3277865,2065,2065,2065,2065,0
20241007,150600,3277865,2065,2065,2065,2065,0
20241007,150500,3277865,2065,2065,2065,2065,0
20241007,150400,3277865,2065,2065,2065,2065,30
20241007,150300,3215915,2065,2065,2065,2065,20
20241007,150200,3174615,2065,2065,2065,2065,0
20241007,150100,3174615,2065,2065,2065,2065,0
20241007,150000,3174615,2065,2065,2065,2065,0
20241007,145900,3174615,2065,2065,2065,2065,0
20241007,145800,3174615,2065,2065,2065,2065,25
20241007,145700,3122990,2065,2065,2065,2065,0
20241007,145600,3122990,2065,2065,2065,2065,0
20241007,145500,3122990,2065,2065,2065,2065,0
20241007,145400,3122990,2065,2065,2065,2065,0
20241007,145300,3122990,2065,2065,2065,2065,0
20241007,145200,3122990,2065,2065,2065,2065,0
20241007,145100,3122990,2065,2065,2065,2065,0
20241007,145000,3122990,2065,2065,2065,2065,0
20241007,144900,3122990,2065,2065,2065,2065,0
20241007,144800,3122990,2065,2065,2065,2065,0
20241007,144700,3122990,2065,2065,2065,2065,0
20241007,144600,3122990,2065,2065,2065,2065,0
20241007,144500,3122990,2065,2065,2065,2065,0
20241007,144400,3122990,2065,2065,2065,2065,0
20241007,144300,3122990,2065,2065,2065,2065,0
20241007,144200,3122990,2065,2065,2065,2065,30
20241007,144100,3061040,2065,2065,2065,2065,10
20241007,144000,3040390,2060,2060,2060,2060,0
20241007,143900,3040390,2060,2060,2060,2060,0
20241007,143800,3040390,2060,2060,2060,2060,0
20241007,143700,3040390,2060,2060,2060,2060,0
20241007,143600,3040390,2060,2060,2060,2060,0
20241007,143500,3040390,2060,2060,2060,2060,0
20241007,143400,3040390,2060,2060,2060,2060,0
20241007,143300,3040390,2060,2060,2060,2060,0
20241007,143200,3040390,2060,2060,2060,2060,0
20241007,143100,3040390,2060,2060,2060,2060,1
20241007,143000,3038330,2065,2065,2065,2065,20
20241007,142900,2997030,2065,2065,2065,2065,10
20241007,142800,2976380,2060,2060,2060,2060,0
20241007,142700,2976380,2060,2060,2060,2060,0
20241007,142600,2976380,2060,2060,2060,2060,0
20241007,142500,2976380,2060,2060,2060,2060,0
20241007,142400,2976380,2060,2060,2060,2060,0
20241007,142300,2976380,2060,2060,2060,2060,0
20241007,142200,2976380,2060,2060,2060,2060,0
20241007,142100,2976380,2060,2060,2060,2060,0
20241007,142000,2976380,2060,2060,2060,2060,0
20241007,141900,2976380,2060,2060,2060,2060,0
20241007,141800,2976380,2060,2060,2060,2060,0
20241007,141700,2976380,2060,2060,2060,2060,0
20241007,141600,2976380,2060,2060,2060,2060,0
20241007,141500,2976380,2060,2060,2060,2060,0
20241007,141400,2976380,2060,2060,2060,2060,0
20241007,141300,2976380,2060,2060,2060,2060,0
20241007,141200,2976380,2060,2060,2060,2060,0
20241007,141100,2976380,2060,2060,2060,2060,0
20241007,141000,2976380,2060,2060,2060,2060,0
20241007,140900,2976380,2060,2060,2060,2060,0
20241007,140800,2976380,2060,2060,2060,2060,0
20241007,140700,2976380,2060,2060,2060,2060,0
20241007,140600,2976380,2060,2060,2060,2060,0
20241007,140500,2976380,2060,2060,2060,2060,0
20241007,140400,2976380,2060,2060,2060,2060,0
20241007,140300,2976380,2060,2060,2060,2060,0
20241007,140200,2976380,2060,2065,2065,2060,56
20241007,140100,2861015,2065,2065,2065,2065,0
20241007,140000,2861015,2065,2065,2065,2065,0
20241007,135900,2861015,2065,2065,2065,2065,0
20241007,135800,2861015,2065,2065,2065,2065,0
20241007,135700,2861015,2065,2065,2065,2065,0
20241007,135600,2861015,2065,2065,2065,2065,12
20241007,135500,2836235,2075,2075,2075,2075,0
20241007,135400,2836235,2075,2075,2075,2075,0
20241007,135300,2836235,2075,2075,2075,2075,0
20241007,135200,2836235,2075,2075,2075,2075,0
20241007,135100,2836235,2075,2075,2075,2075,0
20241007,135000,2836235,2075,2075,2075,2075,0
20241007,134900,2836235,2075,2075,2075,2075,0
20241007,134800,2836235,2075,2075,2075,2075,0
20241007,134700,2836235,2075,2075,2075,2075,0
20241007,134600,2836235,2075,2075,2075,2075,0
20241007,134500,2836235,2075,2075,2075,2075,0
20241007,134400,2836235,2075,2075,2075,2075,0
20241007,134300,2836235,2075,2075,2075,2075,0
20241007,134200,2836235,2075,2075,2075,2075,0
20241007,134100,2836235,2075,2075,2075,2075,0
20241007,134000,2836235,2075,2075,2075,2075,0
20241007,133900,2836235,2075,2075,2075,2075,0
20241007,133800,2836235,2075,2075,2075,2075,0
20241007,133700,2836235,2075,2075,2075,2075,0
20241007,133600,2836235,2075,2075,2075,2075,0
20241007,133500,2836235,2075,2075,2075,2075,0
20241007,133400,2836235,2075,2075,2075,2075,0
20241007,133300,2836235,2075,2075,2075,2075,0
20241007,133200,2836235,2075,2075,2075,2075,0
20241007,133100,2836235,2075,2075,2075,2075,0
20241007,133000,2836235,2075,2075,2075,2075,0
20241007,132900,2836235,2075,2075,2075,2075,0
20241007,132800,2836235,2075,2075,2075,2075,0
20241007,132700,2836235,2075,2075,2075,2075,0
20241007,132600,2836235,2075,2075,2075,2075,0
20241007,132500,2836235,2075,2075,2075,2075,0
20241007,132400,2836235,2075,2075,2075,2075,0
20241007,132300,2836235,2075,2075,2075,2075,0
20241007,132200,2836235,2075,2075,2075,2075,0
20241007,132100,2836235,2075,2075,2075,2075,0
20241007,132000,2836235,2075,2070,2075,2070,10
20241007,131900,2815530,2070,2070,2070,2070,1
20241007,131800,2813460,2070,2070,2070,2070,0
20241007,131700,2813460,2070,2070,2070,2070,0
20241007,131600,2813460,2070,2070,2070,2070,100
20241007,131500,2606460,2070,2070,2070,2070,0
20241007,131400,2606460,2070,2070,2070,2070,110
20241007,131300,2378760,2070,2070,2070,2070,0
20241007,131200,2378760,2070,2070,2070,2070,0
20241007,131100,2378760,2070,2070,2070,2070,0
20241007,131000,2378760,2070,2070,2070,2070,0
20241007,130900,2378760,2070,2070,2070,2070,0
20241007,130800,2378760,2070,2070,2070,2070,0
20241007,130700,2378760,2070,2070,2070,2070,0
20241007,130600,2378760,2070,2070,2070,2070,0
20241007,130500,2378760,2070,2070,2070,2070,0
20241007,130400,2378760,2070,2070,2070,2070,0
20241007,130300,2378760,2070,2070,2070,2070,0
20241007,130200,2378760,2070,2070,2070,2070,0
20241007,130100,2378760,2070,2070,2070,2070,0
20241007,130000,2378760,2070,2070,2070,2070,0
20241007,125900,2378760,2070,2070,2070,2070,0
20241007,125800,2378760,2070,2070,2070,2070,4
20241007,125700,2370480,2065,2065,2065,2065,0
20241007,125600,2370480,2065,2065,2065,2065,0
20241007,125500,2370480,2065,2065,2065,2065,0
20241007,125400,2370480,2065,2065,2065,2065,0
20241007,125300,2370480,2065,2065,2065,2065,0
20241007,125200,2370480,2065,2065,2065,2065,0
20241007,125100,2370480,2065,2065,2065,2065,107
20241007,125000,2149525,2070,2070,2070,2070,0
20241007,124900,2149525,2070,2070,2070,2070,0
20241007,124800,2149525,2070,2070,2070,2070,0
20241007,124700,2149525,2070,2070,2070,2070,0
20241007,124600,2149525,2070,2070,2070,2070,0
20241007,124500,2149525,2070,2070,2070,2070,0
20241007,124400,2149525,2070,2070,2070,2070,0
20241007,124300,2149525,2070,2070,2070,2070,0
20241007,124200,2149525,2070,2070,2070,2070,0
20241007,124100,2149525,2070,2070,2070,2070,0
20241007,124000,2149525,2070,2070,2070,2070,0
20241007,123900,2149525,2070,2070,2070,2070,0
20241007,123800,2149525,2070,2070,2070,2070,0
20241007,123700,2149525,2070,2070,2070,2070,0
20241007,123600,2149525,2070,2070,2070,2070,0
20241007,123500,2149525,2070,2070,2070,2070,0
20241007,123400,2149525,2070,2070,2070,2070,0
20241007,123300,2149525,2070,2070,2070,2070,0
20241007,123200,2149525,2070,2070,2070,2070,10
20241007,123100,2128825,2070,2070,2070,2070,0
20241007,123000,2128825,2070,2070,2070,2070,0
20241007,122900,2128825,2070,2070,2070,2070,0
20241007,122800,2128825,2070,2070,2070,2070,0
20241007,122700,2128825,2070,2070,2070,2070,0
20241007,122600,2128825,2070,2070,2070,2070,0
20241007,122500,2128825,2070,2070,2070,2070,0
20241007,122400,2128825,2070,2070,2070,2070,0
20241007,122300,2128825,2070,2070,2070,2070,0
20241007,122200,2128825,2070,2070,2070,2070,0
20241007,122100,2128825,2070,2070,2070,2070,0
20241007,122000,2128825,2070,2070,2070,2070,0
20241007,121900,2128825,2070,2070,2070,2070,0
20241007,121800,2128825,2070,2070,2070,2070,0
20241007,121700,2128825,2070,2070,2070,2070,0
20241007,121600,2128825,2070,2070,2070,2070,0
20241007,121500,2128825,2070,2070,2070,2070,0
20241007,121400,2128825,2070,2070,2070,2070,0
20241007,121300,2128825,2070,2070,2070,2070,0
20241007,121200,2128825,2070,2070,2070,2070,1
20241007,121100,2126755,2065,2065,2065,2065,0
20241007,121000,2126755,2065,2065,2065,2065,0
20241007,120900,2126755,2065,2065,2065,2065,1
20241007,120800,2124690,2070,2070,2070,2070,0
20241007,120700,2124690,2070,2070,2070,2070,0
20241007,120600,2124690,2070,2070,2070,2070,0
20241007,120500,2124690,2070,2070,2070,2070,0
20241007,120400,2124690,2070,2070,2070,2070,0
20241007,120300,2124690,2070,2070,2070,2070,0
20241007,120200,2124690,2070,2070,2070,2070,0
20241007,120100,2124690,2070,2070,2070,2070,0
20241007,120000,2124690,2070,2070,2070,2070,0
20241007,115900,2124690,2070,2070,2070,2070,0
20241007,115800,2124690,2070,2070,2070,2070,0
20241007,115700,2124690,2070,2070,2070,2070,0
20241007,115600,2124690,2070,2070,2070,2070,0
20241007,115500,2124690,2070,2070,2070,2070,0
20241007,115400,2124690,2070,2070,2070,2070,0
20241007,115300,2124690,2070,2070,2070,2070,0
20241007,115200,2124690,2070,2070,2070,2070,0
20241007,115100,2124690,2070,2070,2070,2070,0
20241007,115000,2124690,2070,2070,2070,2070,10
20241007,114900,2103990,2070,2070,2070,2070,0
20241007,114800,2103990,2070,2070,2070,2070,0
20241007,114700,2103990,2070,2070,2070,2070,0
20241007,114600,2103990,2070,2070,2070,2070,0
20241007,114500,2103990,2070,2070,2070,2070,0
20241007,114400,2103990,2070,2070,2070,2070,0
20241007,114300,2103990,2070,2070,2070,2070,0
20241007,114200,2103990,2070,2070,2070,2070,0
20241007,114100,2103990,2070,2070,2070,2070,0
20241007,114000,2103990,2070,2070,2070,2070,0
20241007,113900,2103990,2070,2070,2070,2070,0
20241007,113800,2103990,2070,2070,2070,2070,0
20241007,113700,2103990,2070,2070,2070,2070,0
20241007,113600,2103990,2070,2070,2070,2070,0
20241007,113500,2103990,2070,2070,2070,2070,0
20241007,113400,2103990,2070,2070,2070,2070,0
20241007,113300,2103990,2070,2070,2070,2070,0
20241007,113200,2103990,2070,2070,2070,2070,0
20241007,113100,2103990,2070,2070,2070,2070,0
20241007,113000,2103990,2070,2070,2070,2070,0
20241007,112900,2103990,2070,2070,2070,2070,0
20241007,112800,2103990,2070,2070,2070,2070,0
20241007,112700,2103990,2070,2070,2070,2070,0
20241007,112600,2103990,2070,2070,2070,2070,0
20241007,112500,2103990,2070,2070,2070,2070,0
20241007,112400,2103990,2070,2070,2070,2070,0
20241007,112300,2103990,2070,2070,2070,2070,0
20241007,112200,2103990,2070,2070,2070,2070,0
20241007,112100,2103990,2070,2070,2070,2070,0
20241007,112000,2103990,2070,2070,2070,2070,0
20241007,111900,2103990,2070,2070,2070,2070,0
20241007,111800,2103990,2070,2070,2070,2070,0
20241007,111700,2103990,2070,2070,2070,2070,0
20241007,111600,2103990,2070,2070,2070,2070,0
20241007,111500,2103990,2070,2070,2070,2070,0
20241007,111400,2103990,2070,2070,2070,2070,0
20241007,111300,2103990,2070,2070,2070,2070,0
20241007,111200,2103990,2070,2065,2070,2065,2
20241007,111100,2099855,2070,2070,2070,2070,0
20241007,111000,2099855,2070,2070,2070,2070,0
20241007,110900,2099855,2070,2070,2070,2070,0
20241007,110800,2099855,2070,2070,2070,2070,0
20241007,110700,2099855,2070,2070,2070,2070,0
20241007,110600,2099855,2070,2070,2070,2070,100
20241007,110500,1892855,2070,2070,2070,2070,7
20241007,110400,1878365,2065,2065,2065,2065,0
20241007,110300,1878365,2065,2065,2065,2065,0
20241007,110200,1878365,2065,2065,2065,2065,0
20241007,110100,1878365,2065,2065,2065,2065,0
20241007,110000,1878365,2065,2065,2065,2065,0
20241007,105900,1878365,2065,2065,2065,2065,0
20241007,105800,1878365,2065,2065,2065,2065,0
20241007,105700,1878365,2065,2065,2065,2065,0
20241007,105600,1878365,2065,2065,2065,2065,8
20241007,105500,1861845,2070,2070,2070,2070,0
20241007,105400,1861845,2070,2070,2070,2070,0
20241007,105300,1861845,2070,2070,2070,2070,0
20241007,105200,1861845,2070,2070,2070,2070,0
20241007,105100,1861845,2070,2070,2070,2070,2
20241007,105000,1857705,2070,2070,2070,2070,0
20241007,104900,1857705,2070,2070,2070,2070,0
20241007,104800,1857705,2070,2070,2070,2070,0
20241007,104700,1857705,2070,2070,2070,2070,10
20241007,104600,1837005,2070,2070,2070,2070,0
20241007,104500,1837005,2070,2070,2070,2070,0
20241007,104400,1837005,2070,2070,2070,2070,0
20241007,104300,1837005,2070,2070,2070,2070,0
20241007,104200,1837005,2070,2070,2070,2070,0
20241007,104100,1837005,2070,2070,2070,2070,0
20241007,104000,1837005,2070,2070,2070,2070,0
20241007,103900,1837005,2070,2070,2070,2070,0
20241007,103800,1837005,2070,2070,2070,2070,0
20241007,103700,1837005,2070,2070,2070,2070,0
20241007,103600,1837005,2070,2070,2070,2070,50
20241007,103500,1733505,2070,2070,2070,2070,1
20241007,103400,1731435,2070,2070,2070,2070,0
20241007,103300,1731435,2070,2070,2070,2070,0
20241007,103200,1731435,2070,2070,2070,2070,0
20241007,103100,1731435,2070,2070,2070,2070,0
20241007,103000,1731435,2070,2070,2070,2070,0
20241007,102900,1731435,2070,2070,2070,2070,0
20241007,102800,1731435,2070,2070,2070,2070,0
20241007,102700,1731435,2070,2070,2070,2070,0
20241007,102600,1731435,2070,2070,2070,2070,0
20241007,102500,1731435,2070,2070,2070,2070,0
20241007,102400,1731435,2070,2070,2070,2070,0
20241007,102300,1731435,2070,2070,2070,2070,0
20241007,102200,1731435,2070,2070,2070,2070,110
20241007,102100,1503735,2070,2070,2070,2070,110
20241007,102000,1276035,2065,2065,2065,2065,0
20241007,101900,1276035,2065,2065,2065,2065,0
20241007,101800,1276035,2065,2065,2065,2065,0
20241007,101700,1276035,2065,2065,2065,2065,0
20241007,101600,1276035,2065,2065,2065,2065,0
20241007,101500,1276035,2065,2065,2065,2065,0
20241007,101400,1276035,2065,2065,2065,2065,0
20241007,101300,1276035,2065,2065,2065,2065,0
20241007,101200,1276035,2065,2065,2065,2065,0
20241007,101100,1276035,2065,2065,2065,2065,2
20241007,101000,1271905,2060,2060,2060,2060,0
20241007,100900,1271905,2060,2060,2060,2060,0
20241007,100800,1271905,2060,2060,2060,2060,100
20241007,100700,1065905,2070,2070,2070,2070,1
20241007,100600,1063835,2060,2060,2060,2060,0
20241007,100500,1063835,2060,2060,2060,2060,0
20241007,100400,1063835,2060,2060,2060,2060,0
20241007,100300,1063835,2060,2060,2060,2060,263
20241007,100200,522055,2070,2070,2070,2070,0
20241007,100100,522055,2070,2070,2070,2070,0
20241007,100000,522055,2070,2070,2070,2070,0
20241007,095900,522055,2070,2070,2070,2070,0
20241007,095800,522055,2070,2070,2070,2070,0
20241007,095700,522055,2070,2070,2070,2070,0
20241007,095600,522055,2070,2070,2070,2070,0
20241007,095500,522055,2070,2070,2070,2070,0
20241007,095400,522055,2070,2070,2070,2070,0
20241007,095300,522055,2070,2070,2070,2070,0
20241007,095200,522055,2070,2070,2070,2070,0
20241007,095100,522055,2070,2070,2070,2070,0
20241007,095000,522055,2070,2070,2070,2070,0
20241007,094900,522055,2070,2070,2070,2070,0
20241007,094800,522055,2070,2070,2070,2070,0
20241007,094700,522055,2070,2070,2070,2070,0
20241007,094600,522055,2070,2070,2070,2070,1
20241007,094500,519985,2070,2070,2070,2070,8
20241007,094400,503425,2065,2065,2065,2065,0
20241007,094300,503425,2065,2065,2065,2065,0
20241007,094200,503425,2065,2065,2065,2065,0
20241007,094100,503425,2065,2065,2065,2065,0
20241007,094000,503425,2065,2065,2065,2065,0
20241007,093900,503425,2065,2065,2065,2065,0
20241007,093800,503425,2065,2065,2065,2065,1
20241007,093700,501360,2060,2060,2060,2060,0
20241007,093600,501360,2060,2060,2060,2060,62
20241007,093500,373640,2060,2060,2060,2060,0
20241007,093400,373640,2060,2060,2060,2060,0
20241007,093300,373640,2060,2060,2060,2060,10
20241007,093200,353040,2050,2050,2050,2050,0
20241007,093100,353040,2050,2050,2050,2050,5
20241007,093000,342790,2060,2060,2060,2060,0
20241007,092900,342790,2060,2060,2060,2060,0
20241007,092800,342790,2060,2060,2060,2060,0
20241007,092700,342790,2060,2060,2060,2060,0
20241007,092600,342790,2060,2060,2060,2060,0
20241007,092500,342790,2060,2060,2060,2060,0
20241007,092400,342790,2060,2060,2060,2060,0
20241007,092300,342790,2060,2060,2060,2060,0
20241007,092200,342790,2060,2060,2060,2060,1
20241007,092100,340730,2045,2045,2045,2045,0
20241007,092000,340730,2045,2045,2045,2045,50
20241007,091900,238480,2060,2060,2060,2060,0
20241007,091800,238480,2060,2060,2060,2060,0
20241007,091700,238480,2060,2060,2060,2060,0
20241007,091600,238480,2060,2060,2060,2060,0
20241007,091500,238480,2060,2060,2060,2060,0
20241007,091400,238480,2060,2060,2060,2060,0
20241007,091300,238480,2060,2060,2060,2060,0
20241007,091200,238480,2060,2060,2060,2060,0
20241007,091100,238480,2060,2060,2060,2060,0
20241007,091000,238480,2060,2060,2060,2060,1
20241007,090900,236420,2045,2055,2055,2045,50
20241007,090800,134000,2060,2060,2060,2060,0
20241007,090700,134000,2060,2060,2060,2060,0
20241007,090600,134000,2060,2060,2060,2060,0
20241007,090500,134000,2060,2060,2060,2060,0
20241007,090400,134000,2060,2060,2060,2060,11
20241007,090300,111340,2070,2070,2070,2070,0
20241007,090200,111340,2070,2070,2070,2070,0
20241007,090100,111340,2070,2070,2070,2070,10
20241007,090000,90640,2060,2060,2060,2060,44