KissMeData/469880/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,214700,7736175,2065,2065,2065,2065,1
20241002,214600,7736175,2065,2065,2065,2065,0
20241002,214500,7736175,2065,2065,2065,2065,0
20241002,214400,7736175,2065,2065,2065,2065,0
20241002,214300,7736175,2065,2065,2065,2065,0
20241002,214200,7736175,2065,2065,2065,2065,0
20241002,214100,7736175,2065,2065,2065,2065,0
20241002,214000,7736175,2065,2065,2065,2065,0
20241002,213900,7736175,2065,2065,2065,2065,0
20241002,213800,7736175,2065,2065,2065,2065,0
20241002,213700,7736175,2065,2065,2065,2065,0
20241002,213600,7736175,2065,2065,2065,2065,0
20241002,213500,7736175,2065,2065,2065,2065,0
20241002,213400,7736175,2065,2065,2065,2065,0
20241002,213300,7736175,2065,2065,2065,2065,0
20241002,213200,7736175,2065,2065,2065,2065,0
20241002,213100,7736175,2065,2065,2065,2065,0
20241002,213000,7736175,2065,2065,2065,2065,0
20241002,212900,7736175,2065,2065,2065,2065,0
20241002,212800,7736175,2065,2065,2065,2065,0
20241002,212700,7736175,2065,2065,2065,2065,0
20241002,212600,7736175,2065,2065,2065,2065,0
20241002,212500,7736175,2065,2065,2065,2065,0
20241002,212400,7736175,2065,2065,2065,2065,0
20241002,212300,7736175,2065,2065,2065,2065,0
20241002,212200,7736175,2065,2065,2065,2065,0
20241002,212100,7736175,2065,2065,2065,2065,0
20241002,212000,7736175,2065,2065,2065,2065,0
20241002,211900,7736175,2065,2065,2065,2065,0
20241002,211800,7736175,2065,2065,2065,2065,0
20241002,211700,7736175,2065,2065,2065,2065,1
20241002,211600,7736175,2065,2065,2065,2065,0
20241002,211500,7736175,2065,2065,2065,2065,0
20241002,211400,7736175,2065,2065,2065,2065,0
20241002,211300,7736175,2065,2065,2065,2065,0
20241002,211200,7736175,2065,2065,2065,2065,0
20241002,211100,7736175,2065,2065,2065,2065,0
20241002,211000,7736175,2065,2065,2065,2065,0
20241002,210900,7736175,2065,2065,2065,2065,0
20241002,210800,7736175,2065,2065,2065,2065,0
20241002,210700,7736175,2065,2065,2065,2065,0
20241002,210600,7736175,2065,2065,2065,2065,0
20241002,210500,7736175,2065,2065,2065,2065,0
20241002,210400,7736175,2065,2065,2065,2065,0
20241002,210300,7736175,2065,2065,2065,2065,0
20241002,210200,7736175,2065,2065,2065,2065,0
20241002,210100,7736175,2065,2065,2065,2065,0
20241002,210000,7736175,2065,2065,2065,2065,0
20241002,205900,7736175,2065,2065,2065,2065,0
20241002,205800,7736175,2065,2065,2065,2065,0
20241002,205700,7736175,2065,2065,2065,2065,0
20241002,205600,7736175,2065,2065,2065,2065,0
20241002,205500,7736175,2065,2065,2065,2065,0
20241002,205400,7736175,2065,2065,2065,2065,0
20241002,205300,7736175,2065,2065,2065,2065,0
20241002,205200,7736175,2065,2065,2065,2065,0
20241002,205100,7736175,2065,2065,2065,2065,0
20241002,205000,7736175,2065,2065,2065,2065,0
20241002,204900,7736175,2065,2065,2065,2065,0
20241002,204800,7736175,2065,2065,2065,2065,0
20241002,204700,7736175,2065,2065,2065,2065,1
20241002,204600,7736175,2065,2065,2065,2065,0
20241002,204500,7736175,2065,2065,2065,2065,0
20241002,204400,7736175,2065,2065,2065,2065,0
20241002,204300,7736175,2065,2065,2065,2065,0
20241002,204200,7736175,2065,2065,2065,2065,0
20241002,204100,7736175,2065,2065,2065,2065,0
20241002,204000,7736175,2065,2065,2065,2065,0
20241002,203900,7736175,2065,2065,2065,2065,0
20241002,203800,7736175,2065,2065,2065,2065,0
20241002,203700,7736175,2065,2065,2065,2065,0
20241002,203600,7736175,2065,2065,2065,2065,0
20241002,203500,7736175,2065,2065,2065,2065,0
20241002,203400,7736175,2065,2065,2065,2065,0
20241002,203300,7736175,2065,2065,2065,2065,0
20241002,203200,7736175,2065,2065,2065,2065,0
20241002,203100,7736175,2065,2065,2065,2065,0
20241002,203000,7736175,2065,2065,2065,2065,0
20241002,202900,7736175,2065,2065,2065,2065,0
20241002,202800,7736175,2065,2065,2065,2065,0
20241002,202700,7736175,2065,2065,2065,2065,0
20241002,202600,7736175,2065,2065,2065,2065,0
20241002,202500,7736175,2065,2065,2065,2065,0
20241002,202400,7736175,2065,2065,2065,2065,0
20241002,202300,7736175,2065,2065,2065,2065,0
20241002,202200,7736175,2065,2065,2065,2065,0
20241002,202100,7736175,2065,2065,2065,2065,0
20241002,202000,7736175,2065,2065,2065,2065,0
20241002,201900,7736175,2065,2065,2065,2065,0
20241002,201800,7736175,2065,2065,2065,2065,0
20241002,201700,7736175,2065,2065,2065,2065,1
20241002,201600,7736175,2065,2065,2065,2065,0
20241002,201500,7736175,2065,2065,2065,2065,0
20241002,201400,7736175,2065,2065,2065,2065,0
20241002,201300,7736175,2065,2065,2065,2065,0
20241002,201200,7736175,2065,2065,2065,2065,0
20241002,201100,7736175,2065,2065,2065,2065,0
20241002,201000,7736175,2065,2065,2065,2065,0
20241002,200900,7736175,2065,2065,2065,2065,0
20241002,200800,7736175,2065,2065,2065,2065,0
20241002,200700,7736175,2065,2065,2065,2065,0
20241002,200600,7736175,2065,2065,2065,2065,0
20241002,200500,7736175,2065,2065,2065,2065,0
20241002,200400,7736175,2065,2065,2065,2065,0
20241002,200300,7736175,2065,2065,2065,2065,0
20241002,200200,7736175,2065,2065,2065,2065,0
20241002,200100,7736175,2065,2065,2065,2065,0
20241002,200000,7736175,2065,2065,2065,2065,0
20241002,195900,7736175,2065,2065,2065,2065,0
20241002,195800,7736175,2065,2065,2065,2065,0
20241002,195700,7736175,2065,2065,2065,2065,0
20241002,195600,7736175,2065,2065,2065,2065,0
20241002,195500,7736175,2065,2065,2065,2065,0
20241002,195400,7736175,2065,2065,2065,2065,0
20241002,195300,7736175,2065,2065,2065,2065,0
20241002,195200,7736175,2065,2065,2065,2065,0
20241002,195100,7736175,2065,2065,2065,2065,0
20241002,195000,7736175,2065,2065,2065,2065,0
20241002,194900,7736175,2065,2065,2065,2065,0
20241002,194800,7736175,2065,2065,2065,2065,0
20241002,194700,7736175,2065,2065,2065,2065,1
20241002,194600,7736175,2065,2065,2065,2065,0
20241002,194500,7736175,2065,2065,2065,2065,0
20241002,194400,7736175,2065,2065,2065,2065,0
20241002,194300,7736175,2065,2065,2065,2065,0
20241002,194200,7736175,2065,2065,2065,2065,0
20241002,194100,7736175,2065,2065,2065,2065,0
20241002,194000,7736175,2065,2065,2065,2065,0
20241002,193900,7736175,2065,2065,2065,2065,0
20241002,193800,7736175,2065,2065,2065,2065,0
20241002,193700,7736175,2065,2065,2065,2065,0
20241002,193600,7736175,2065,2065,2065,2065,0
20241002,193500,7736175,2065,2065,2065,2065,0
20241002,193400,7736175,2065,2065,2065,2065,0
20241002,193300,7736175,2065,2065,2065,2065,0
20241002,193200,7736175,2065,2065,2065,2065,0
20241002,193100,7736175,2065,2065,2065,2065,0
20241002,193000,7736175,2065,2065,2065,2065,0
20241002,192900,7736175,2065,2065,2065,2065,0
20241002,192800,7736175,2065,2065,2065,2065,0
20241002,192700,7736175,2065,2065,2065,2065,0
20241002,192600,7736175,2065,2065,2065,2065,0
20241002,192500,7736175,2065,2065,2065,2065,0
20241002,192400,7736175,2065,2065,2065,2065,0
20241002,192300,7736175,2065,2065,2065,2065,0
20241002,192200,7736175,2065,2065,2065,2065,0
20241002,192100,7736175,2065,2065,2065,2065,0
20241002,192000,7736175,2065,2065,2065,2065,0
20241002,191900,7736175,2065,2065,2065,2065,0
20241002,191800,7736175,2065,2065,2065,2065,0
20241002,191700,7736175,2065,2065,2065,2065,1
20241002,191600,7736175,2065,2065,2065,2065,0
20241002,191500,7736175,2065,2065,2065,2065,0
20241002,191400,7736175,2065,2065,2065,2065,0
20241002,191300,7736175,2065,2065,2065,2065,0
20241002,191200,7736175,2065,2065,2065,2065,0
20241002,191100,7736175,2065,2065,2065,2065,0
20241002,191000,7736175,2065,2065,2065,2065,0
20241002,190900,7736175,2065,2065,2065,2065,0
20241002,190800,7736175,2065,2065,2065,2065,0
20241002,190700,7736175,2065,2065,2065,2065,0
20241002,190600,7736175,2065,2065,2065,2065,0
20241002,190500,7736175,2065,2065,2065,2065,0
20241002,190400,7736175,2065,2065,2065,2065,0
20241002,190300,7736175,2065,2065,2065,2065,0
20241002,190200,7736175,2065,2065,2065,2065,0
20241002,190100,7736175,2065,2065,2065,2065,0
20241002,190000,7736175,2065,2065,2065,2065,0
20241002,185900,7736175,2065,2065,2065,2065,0
20241002,185800,7736175,2065,2065,2065,2065,0
20241002,185700,7736175,2065,2065,2065,2065,0
20241002,185600,7736175,2065,2065,2065,2065,0
20241002,185500,7736175,2065,2065,2065,2065,0
20241002,185400,7736175,2065,2065,2065,2065,0
20241002,185300,7736175,2065,2065,2065,2065,0
20241002,185200,7736175,2065,2065,2065,2065,0
20241002,185100,7736175,2065,2065,2065,2065,0
20241002,185000,7736175,2065,2065,2065,2065,0
20241002,184900,7736175,2065,2065,2065,2065,0
20241002,184800,7736175,2065,2065,2065,2065,0
20241002,184700,7736175,2065,2065,2065,2065,1
20241002,184600,7736175,2065,2065,2065,2065,0
20241002,184500,7736175,2065,2065,2065,2065,0
20241002,184400,7736175,2065,2065,2065,2065,0
20241002,184300,7736175,2065,2065,2065,2065,0
20241002,184200,7736175,2065,2065,2065,2065,0
20241002,184100,7736175,2065,2065,2065,2065,0
20241002,184000,7736175,2065,2065,2065,2065,0
20241002,183900,7736175,2065,2065,2065,2065,0
20241002,183800,7736175,2065,2065,2065,2065,0
20241002,183700,7736175,2065,2065,2065,2065,0
20241002,183600,7736175,2065,2065,2065,2065,0
20241002,183500,7736175,2065,2065,2065,2065,0
20241002,183400,7736175,2065,2065,2065,2065,0
20241002,183300,7736175,2065,2065,2065,2065,0
20241002,183200,7736175,2065,2065,2065,2065,0
20241002,183100,7736175,2065,2065,2065,2065,0
20241002,183000,7736175,2065,2065,2065,2065,0
20241002,182900,7736175,2065,2065,2065,2065,0
20241002,182800,7736175,2065,2065,2065,2065,0
20241002,182700,7736175,2065,2065,2065,2065,0
20241002,182600,7736175,2065,2065,2065,2065,0
20241002,182500,7736175,2065,2065,2065,2065,0
20241002,182400,7736175,2065,2065,2065,2065,0
20241002,182300,7736175,2065,2065,2065,2065,0
20241002,182200,7736175,2065,2065,2065,2065,0
20241002,182100,7736175,2065,2065,2065,2065,0
20241002,182000,7736175,2065,2065,2065,2065,0
20241002,181900,7736175,2065,2065,2065,2065,0
20241002,181800,7736175,2065,2065,2065,2065,0
20241002,181700,7736175,2065,2065,2065,2065,1
20241002,181600,7736175,2065,2065,2065,2065,0
20241002,181500,7736175,2065,2065,2065,2065,0
20241002,181400,7736175,2065,2065,2065,2065,0
20241002,181300,7736175,2065,2065,2065,2065,0
20241002,181200,7736175,2065,2065,2065,2065,0
20241002,181100,7736175,2065,2065,2065,2065,0
20241002,181000,7736175,2065,2065,2065,2065,0
20241002,180900,7736175,2065,2065,2065,2065,0
20241002,180800,7736175,2065,2065,2065,2065,0
20241002,180700,7736175,2065,2065,2065,2065,0
20241002,180600,7736175,2065,2065,2065,2065,0
20241002,180500,7736175,2065,2065,2065,2065,0
20241002,180400,7736175,2065,2065,2065,2065,0
20241002,180300,7736175,2065,2065,2065,2065,0
20241002,180200,7736175,2065,2065,2065,2065,0
20241002,180100,7736175,2065,2065,2065,2065,0
20241002,180000,7736175,2065,2065,2065,2065,0
20241002,175900,7736175,2065,2065,2065,2065,0
20241002,175800,7736175,2065,2065,2065,2065,0
20241002,175700,7736175,2065,2065,2065,2065,0
20241002,175600,7736175,2065,2065,2065,2065,0
20241002,175500,7736175,2065,2065,2065,2065,0
20241002,175400,7736175,2065,2065,2065,2065,0
20241002,175300,7736175,2065,2065,2065,2065,0
20241002,175200,7736175,2065,2065,2065,2065,0
20241002,175100,7736175,2065,2065,2065,2065,0
20241002,175000,7736175,2065,2065,2065,2065,0
20241002,174900,7736175,2065,2065,2065,2065,0
20241002,174800,7736175,2065,2065,2065,2065,0
20241002,174700,7736175,2065,2065,2065,2065,1
20241002,174600,7736175,2065,2065,2065,2065,0
20241002,174500,7736175,2065,2065,2065,2065,0
20241002,174400,7736175,2065,2065,2065,2065,0
20241002,174300,7736175,2065,2065,2065,2065,0
20241002,174200,7736175,2065,2065,2065,2065,0
20241002,174100,7736175,2065,2065,2065,2065,0
20241002,174000,7736175,2065,2065,2065,2065,0
20241002,173900,7736175,2065,2065,2065,2065,0
20241002,173800,7736175,2065,2065,2065,2065,0
20241002,173700,7736175,2065,2065,2065,2065,0
20241002,173600,7736175,2065,2065,2065,2065,0
20241002,173500,7736175,2065,2065,2065,2065,0
20241002,173400,7736175,2065,2065,2065,2065,0
20241002,173300,7736175,2065,2065,2065,2065,0
20241002,173200,7736175,2065,2065,2065,2065,0
20241002,173100,7736175,2065,2065,2065,2065,0
20241002,173000,7736175,2065,2065,2065,2065,0
20241002,172900,7736175,2065,2065,2065,2065,0
20241002,172800,7736175,2065,2065,2065,2065,0
20241002,172700,7736175,2065,2065,2065,2065,0
20241002,172600,7736175,2065,2065,2065,2065,0
20241002,172500,7736175,2065,2065,2065,2065,0
20241002,172400,7736175,2065,2065,2065,2065,0
20241002,172300,7736175,2065,2065,2065,2065,0
20241002,172200,7736175,2065,2065,2065,2065,0
20241002,172100,7736175,2065,2065,2065,2065,0
20241002,172000,7736175,2065,2065,2065,2065,0
20241002,171900,7736175,2065,2065,2065,2065,0
20241002,171800,7736175,2065,2065,2065,2065,0
20241002,171700,7736175,2065,2065,2065,2065,1
20241002,171600,7736175,2065,2065,2065,2065,0
20241002,171500,7736175,2065,2065,2065,2065,0
20241002,171400,7736175,2065,2065,2065,2065,0
20241002,171300,7736175,2065,2065,2065,2065,0
20241002,171200,7736175,2065,2065,2065,2065,0
20241002,171100,7736175,2065,2065,2065,2065,0
20241002,171000,7736175,2065,2065,2065,2065,0
20241002,170900,7736175,2065,2065,2065,2065,0
20241002,170800,7736175,2065,2065,2065,2065,0
20241002,170700,7736175,2065,2065,2065,2065,0
20241002,170600,7736175,2065,2065,2065,2065,0
20241002,170500,7736175,2065,2065,2065,2065,0
20241002,170400,7736175,2065,2065,2065,2065,0
20241002,170300,7736175,2065,2065,2065,2065,0
20241002,170200,7736175,2065,2065,2065,2065,0
20241002,170100,7736175,2065,2065,2065,2065,0
20241002,170000,7736175,2065,2065,2065,2065,0
20241002,165900,7736175,2065,2065,2065,2065,0
20241002,165800,7736175,2065,2065,2065,2065,0
20241002,165700,7736175,2065,2065,2065,2065,0
20241002,165600,7736175,2065,2065,2065,2065,0
20241002,165500,7736175,2065,2065,2065,2065,0
20241002,165400,7736175,2065,2065,2065,2065,0
20241002,165300,7736175,2065,2065,2065,2065,0
20241002,165200,7736175,2065,2065,2065,2065,0
20241002,165100,7736175,2065,2065,2065,2065,0
20241002,165000,7736175,2065,2065,2065,2065,0
20241002,164900,7736175,2065,2065,2065,2065,0
20241002,164800,7736175,2065,2065,2065,2065,0
20241002,164700,7736175,2065,2065,2065,2065,1
20241002,164600,7736175,2065,2065,2065,2065,0
20241002,164500,7736175,2065,2065,2065,2065,0
20241002,164400,7736175,2065,2065,2065,2065,0
20241002,164300,7736175,2065,2065,2065,2065,0
20241002,164200,7736175,2065,2065,2065,2065,0
20241002,164100,7736175,2065,2065,2065,2065,0
20241002,164000,7736175,2065,2065,2065,2065,0
20241002,163900,7736175,2065,2065,2065,2065,0
20241002,163800,7736175,2065,2065,2065,2065,0
20241002,163700,7736175,2065,2065,2065,2065,0
20241002,163600,7736175,2065,2065,2065,2065,0
20241002,163500,7736175,2065,2065,2065,2065,0
20241002,163400,7736175,2065,2065,2065,2065,0
20241002,163300,7736175,2065,2065,2065,2065,0
20241002,163200,7736175,2065,2065,2065,2065,0
20241002,163100,7736175,2065,2065,2065,2065,0
20241002,163000,7736175,2065,2065,2065,2065,0
20241002,162900,7736175,2065,2065,2065,2065,0
20241002,162800,7736175,2065,2065,2065,2065,0
20241002,162700,7736175,2065,2065,2065,2065,0
20241002,162600,7736175,2065,2065,2065,2065,0
20241002,162500,7736175,2065,2065,2065,2065,0
20241002,162400,7736175,2065,2065,2065,2065,0
20241002,162300,7736175,2065,2065,2065,2065,0
20241002,162200,7736175,2065,2065,2065,2065,0
20241002,162100,7736175,2065,2065,2065,2065,0
20241002,162000,7736175,2065,2065,2065,2065,0
20241002,161900,7736175,2065,2065,2065,2065,0
20241002,161800,7736175,2065,2065,2065,2065,0
20241002,161700,7736175,2065,2065,2065,2065,1
20241002,161600,7736175,2065,2065,2065,2065,0
20241002,161500,7736175,2065,2065,2065,2065,0
20241002,161400,7736175,2065,2065,2065,2065,0
20241002,161300,7736175,2065,2065,2065,2065,0
20241002,161200,7736175,2065,2065,2065,2065,0
20241002,161100,7736175,2065,2065,2065,2065,0
20241002,161000,7736175,2065,2065,2065,2065,0
20241002,160900,7736175,2065,2065,2065,2065,0
20241002,160800,7736175,2065,2065,2065,2065,0
20241002,160700,7736175,2065,2065,2065,2065,0
20241002,160600,7736175,2065,2065,2065,2065,0
20241002,160500,7736175,2065,2065,2065,2065,0
20241002,160400,7736175,2065,2065,2065,2065,0
20241002,160300,7736175,2065,2065,2065,2065,0
20241002,160200,7736175,2065,2065,2065,2065,0
20241002,160100,7736175,2065,2065,2065,2065,0
20241002,160000,7736175,2065,2065,2065,2065,0
20241002,155900,7736175,2065,2065,2065,2065,0
20241002,155800,7736175,2065,2065,2065,2065,0
20241002,155700,7736175,2065,2065,2065,2065,0
20241002,155600,7736175,2065,2065,2065,2065,0
20241002,155500,7736175,2065,2065,2065,2065,0
20241002,155400,7736175,2065,2065,2065,2065,0
20241002,155300,7736175,2065,2065,2065,2065,0
20241002,155200,7736175,2065,2065,2065,2065,0
20241002,155100,7736175,2065,2065,2065,2065,0
20241002,155000,7736175,2065,2065,2065,2065,0
20241002,154900,7736175,2065,2065,2065,2065,0
20241002,154800,7736175,2065,2065,2065,2065,0
20241002,154700,7736175,2065,2065,2065,2065,1
20241002,154600,7736175,2065,2065,2065,2065,0
20241002,154500,7736175,2065,2065,2065,2065,0
20241002,154400,7736175,2065,2065,2065,2065,0
20241002,154300,7736175,2065,2065,2065,2065,0
20241002,154200,7736175,2065,2065,2065,2065,0
20241002,154100,7736175,2065,2065,2065,2065,0
20241002,154000,7736175,2065,2065,2065,2065,0
20241002,153900,7736175,2065,2065,2065,2065,0
20241002,153800,7736175,2065,2065,2065,2065,0
20241002,153700,7736175,2065,2065,2065,2065,0
20241002,153600,7736175,2065,2065,2065,2065,0
20241002,153500,7736175,2065,2065,2065,2065,0
20241002,153400,7736175,2065,2065,2065,2065,0
20241002,153300,7736175,2065,2065,2065,2065,0
20241002,153200,7736175,2065,2065,2065,2065,0
20241002,153100,7736175,2065,2065,2065,2065,0
20241002,153000,7736175,2065,2065,2065,2065,0
20241002,152900,7736175,2065,2065,2065,2065,0
20241002,152800,7736175,2065,2065,2065,2065,0
20241002,152700,7736175,2065,2065,2065,2065,0
20241002,152600,7736175,2065,2065,2065,2065,0
20241002,152500,7736175,2065,2065,2065,2065,0
20241002,152400,7736175,2065,2065,2065,2065,0
20241002,152300,7736175,2065,2065,2065,2065,0
20241002,152200,7736175,2065,2065,2065,2065,0
20241002,152100,7736175,2065,2065,2065,2065,0
20241002,152000,7736175,2065,2065,2065,2065,0
20241002,151900,7736175,2065,2065,2065,2065,0
20241002,151800,7736175,2065,2065,2065,2065,1
20241002,151700,7734110,2050,2050,2050,2050,0
20241002,151600,7734110,2050,2050,2050,2050,0
20241002,151500,7734110,2050,2050,2050,2050,0
20241002,151400,7734110,2050,2050,2050,2050,0
20241002,151300,7734110,2050,2050,2050,2050,0
20241002,151200,7734110,2050,2050,2050,2050,0
20241002,151100,7734110,2050,2050,2050,2050,0
20241002,151000,7734110,2050,2050,2050,2050,0
20241002,150900,7734110,2050,2050,2050,2050,0
20241002,150800,7734110,2050,2050,2050,2050,0
20241002,150700,7734110,2050,2050,2050,2050,0
20241002,150600,7734110,2050,2050,2050,2050,0
20241002,150500,7734110,2050,2050,2050,2050,0
20241002,150400,7734110,2050,2050,2050,2050,32
20241002,150300,7668510,2050,2050,2050,2050,0
20241002,150200,7668510,2050,2050,2050,2050,0
20241002,150100,7668510,2050,2050,2050,2050,0
20241002,150000,7668510,2050,2050,2050,2050,0
20241002,145900,7668510,2050,2050,2050,2050,0
20241002,145800,7668510,2050,2050,2050,2050,0
20241002,145700,7668510,2050,2050,2050,2050,0
20241002,145600,7668510,2050,2050,2050,2050,50
20241002,145500,7566010,2050,2050,2050,2050,0
20241002,145400,7566010,2050,2050,2050,2050,0
20241002,145300,7566010,2050,2050,2050,2050,0
20241002,145200,7566010,2050,2050,2050,2050,0
20241002,145100,7566010,2050,2050,2050,2050,50
20241002,145000,7463510,2050,2050,2050,2050,0
20241002,144900,7463510,2050,2050,2050,2050,0
20241002,144800,7463510,2050,2050,2050,2050,0
20241002,144700,7463510,2050,2050,2050,2050,50
20241002,144600,7361010,2050,2050,2050,2050,0
20241002,144500,7361010,2050,2050,2050,2050,0
20241002,144400,7361010,2050,2050,2050,2050,1
20241002,144300,7358960,2050,2045,2050,2045,1128
20241002,144200,5051950,2050,2050,2050,2050,0
20241002,144100,5051950,2050,2050,2050,2050,44
20241002,144000,4961750,2050,2050,2050,2050,0
20241002,143900,4961750,2050,2050,2050,2050,0
20241002,143800,4961750,2050,2050,2050,2050,80
20241002,143700,4797750,2050,2050,2050,2050,0
20241002,143600,4797750,2050,2050,2050,2050,50
20241002,143500,4695250,2050,2050,2050,2050,0
20241002,143400,4695250,2050,2050,2050,2050,20
20241002,143300,4654250,2050,2050,2050,2050,200
20241002,143200,4244250,2050,2050,2050,2050,0
20241002,143100,4244250,2050,2050,2050,2050,130
20241002,143000,3977750,2050,2050,2050,2050,50
20241002,142900,3875250,2050,2050,2050,2050,0
20241002,142800,3875250,2050,2050,2050,2050,20
20241002,142700,3834250,2050,2050,2050,2050,50
20241002,142600,3731750,2050,2050,2050,2050,30
20241002,142500,3670250,2050,2050,2050,2050,50
20241002,142400,3567750,2050,2050,2050,2050,0
20241002,142300,3567750,2050,2050,2050,2050,20
20241002,142200,3526750,2050,2050,2050,2050,50
20241002,142100,3424250,2050,2050,2050,2050,0
20241002,142000,3424250,2050,2050,2050,2050,80
20241002,141900,3260250,2050,2050,2050,2050,0
20241002,141800,3260250,2050,2050,2050,2050,0
20241002,141700,3260250,2050,2050,2050,2050,50
20241002,141600,3157750,2050,2050,2050,2050,0
20241002,141500,3157750,2050,2050,2050,2050,0
20241002,141400,3157750,2050,2050,2050,2050,0
20241002,141300,3157750,2050,2050,2050,2050,0
20241002,141200,3157750,2050,2050,2050,2050,0
20241002,141100,3157750,2050,2050,2050,2050,0
20241002,141000,3157750,2050,2050,2050,2050,0
20241002,140900,3157750,2050,2050,2050,2050,0
20241002,140800,3157750,2050,2050,2050,2050,0
20241002,140700,3157750,2050,2050,2050,2050,0
20241002,140600,3157750,2050,2050,2050,2050,0
20241002,140500,3157750,2050,2050,2050,2050,0
20241002,140400,3157750,2050,2050,2050,2050,0
20241002,140300,3157750,2050,2050,2050,2050,0
20241002,140200,3157750,2050,2050,2050,2050,0
20241002,140100,3157750,2050,2050,2050,2050,0
20241002,140000,3157750,2050,2050,2050,2050,0
20241002,135900,3157750,2050,2050,2050,2050,0
20241002,135800,3157750,2050,2050,2050,2050,0
20241002,135700,3157750,2050,2050,2050,2050,0
20241002,135600,3157750,2050,2050,2050,2050,0
20241002,135500,3157750,2050,2050,2050,2050,0
20241002,135400,3157750,2050,2050,2050,2050,0
20241002,135300,3157750,2050,2050,2050,2050,0
20241002,135200,3157750,2050,2050,2050,2050,0
20241002,135100,3157750,2050,2050,2050,2050,0
20241002,135000,3157750,2050,2050,2050,2050,0
20241002,134900,3157750,2050,2050,2050,2050,0
20241002,134800,3157750,2050,2050,2050,2050,5
20241002,134700,3147500,2045,2045,2045,2045,0
20241002,134600,3147500,2045,2045,2045,2045,0
20241002,134500,3147500,2045,2045,2045,2045,0
20241002,134400,3147500,2045,2045,2045,2045,0
20241002,134300,3147500,2045,2045,2045,2045,0
20241002,134200,3147500,2045,2045,2045,2045,0
20241002,134100,3147500,2045,2045,2045,2045,0
20241002,134000,3147500,2045,2045,2045,2045,0
20241002,133900,3147500,2045,2045,2045,2045,0
20241002,133800,3147500,2045,2045,2045,2045,0
20241002,133700,3147500,2045,2045,2045,2045,0
20241002,133600,3147500,2045,2045,2045,2045,0
20241002,133500,3147500,2045,2045,2045,2045,0
20241002,133400,3147500,2045,2045,2045,2045,0
20241002,133300,3147500,2045,2045,2045,2045,0
20241002,133200,3147500,2045,2045,2045,2045,0
20241002,133100,3147500,2045,2045,2045,2045,0
20241002,133000,3147500,2045,2045,2045,2045,0
20241002,132900,3147500,2045,2045,2045,2045,72
20241002,132800,3000260,2045,2045,2045,2045,0
20241002,132700,3000260,2045,2045,2045,2045,0
20241002,132600,3000260,2045,2045,2045,2045,0
20241002,132500,3000260,2045,2045,2045,2045,0
20241002,132400,3000260,2045,2045,2045,2045,0
20241002,132300,3000260,2045,2045,2045,2045,0
20241002,132200,3000260,2045,2045,2045,2045,0
20241002,132100,3000260,2045,2045,2045,2045,0
20241002,132000,3000260,2045,2045,2045,2045,0
20241002,131900,3000260,2045,2045,2045,2045,0
20241002,131800,3000260,2045,2045,2045,2045,0
20241002,131700,3000260,2045,2045,2045,2045,0
20241002,131600,3000260,2045,2045,2045,2045,0
20241002,131500,3000260,2045,2045,2045,2045,0
20241002,131400,3000260,2045,2045,2045,2045,0
20241002,131300,3000260,2045,2045,2045,2045,0
20241002,131200,3000260,2045,2045,2045,2045,0
20241002,131100,3000260,2045,2045,2045,2045,0
20241002,131000,3000260,2045,2045,2045,2045,0
20241002,130900,3000260,2045,2045,2045,2045,0
20241002,130800,3000260,2045,2045,2045,2045,0
20241002,130700,3000260,2045,2045,2045,2045,0
20241002,130600,3000260,2045,2045,2045,2045,0
20241002,130500,3000260,2045,2045,2045,2045,0
20241002,130400,3000260,2045,2045,2045,2045,0
20241002,130300,3000260,2045,2045,2045,2045,0
20241002,130200,3000260,2045,2045,2045,2045,0
20241002,130100,3000260,2045,2045,2045,2045,0
20241002,130000,3000260,2045,2045,2045,2045,0
20241002,125900,3000260,2045,2045,2045,2045,0
20241002,125800,3000260,2045,2045,2045,2045,0
20241002,125700,3000260,2045,2045,2045,2045,0
20241002,125600,3000260,2045,2045,2045,2045,0
20241002,125500,3000260,2045,2045,2045,2045,0
20241002,125400,3000260,2045,2045,2045,2045,0
20241002,125300,3000260,2045,2045,2045,2045,0
20241002,125200,3000260,2045,2045,2045,2045,0
20241002,125100,3000260,2045,2045,2045,2045,0
20241002,125000,3000260,2045,2045,2045,2045,0
20241002,124900,3000260,2045,2045,2045,2045,0
20241002,124800,3000260,2045,2045,2045,2045,20
20241002,124700,2959360,2050,2050,2050,2050,0
20241002,124600,2959360,2050,2050,2050,2050,0
20241002,124500,2959360,2050,2050,2050,2050,0
20241002,124400,2959360,2050,2050,2050,2050,0
20241002,124300,2959360,2050,2050,2050,2050,0
20241002,124200,2959360,2050,2050,2050,2050,0
20241002,124100,2959360,2050,2050,2050,2050,0
20241002,124000,2959360,2050,2050,2050,2050,0
20241002,123900,2959360,2050,2050,2050,2050,0
20241002,123800,2959360,2050,2050,2050,2050,0
20241002,123700,2959360,2050,2050,2050,2050,0
20241002,123600,2959360,2050,2050,2050,2050,0
20241002,123500,2959360,2050,2050,2050,2050,0
20241002,123400,2959360,2050,2050,2050,2050,0
20241002,123300,2959360,2050,2050,2050,2050,0
20241002,123200,2959360,2050,2050,2050,2050,0
20241002,123100,2959360,2050,2050,2050,2050,0
20241002,123000,2959360,2050,2050,2050,2050,0
20241002,122900,2959360,2050,2050,2050,2050,0
20241002,122800,2959360,2050,2050,2050,2050,0
20241002,122700,2959360,2050,2050,2050,2050,0
20241002,122600,2959360,2050,2050,2050,2050,0
20241002,122500,2959360,2050,2050,2050,2050,0
20241002,122400,2959360,2050,2050,2050,2050,0
20241002,122300,2959360,2050,2050,2050,2050,0
20241002,122200,2959360,2050,2050,2050,2050,0
20241002,122100,2959360,2050,2050,2050,2050,0
20241002,122000,2959360,2050,2050,2050,2050,0
20241002,121900,2959360,2050,2050,2050,2050,0
20241002,121800,2959360,2050,2050,2050,2050,0
20241002,121700,2959360,2050,2050,2050,2050,0
20241002,121600,2959360,2050,2050,2050,2050,0
20241002,121500,2959360,2050,2050,2050,2050,0
20241002,121400,2959360,2050,2050,2050,2050,0
20241002,121300,2959360,2050,2050,2050,2050,0
20241002,121200,2959360,2050,2050,2050,2050,0
20241002,121100,2959360,2050,2050,2050,2050,0
20241002,121000,2959360,2050,2050,2050,2050,0
20241002,120900,2959360,2050,2050,2050,2050,0
20241002,120800,2959360,2050,2050,2050,2050,0
20241002,120700,2959360,2050,2050,2050,2050,0
20241002,120600,2959360,2050,2050,2050,2050,0
20241002,120500,2959360,2050,2050,2050,2050,0
20241002,120400,2959360,2050,2050,2050,2050,0
20241002,120300,2959360,2050,2050,2050,2050,0
20241002,120200,2959360,2050,2050,2050,2050,0
20241002,120100,2959360,2050,2050,2050,2050,0
20241002,120000,2959360,2050,2050,2050,2050,0
20241002,115900,2959360,2050,2050,2050,2050,0
20241002,115800,2959360,2050,2050,2050,2050,0
20241002,115700,2959360,2050,2050,2050,2050,0
20241002,115600,2959360,2050,2050,2050,2050,0
20241002,115500,2959360,2050,2050,2050,2050,0
20241002,115400,2959360,2050,2050,2050,2050,0
20241002,115300,2959360,2050,2050,2050,2050,0
20241002,115200,2959360,2050,2050,2050,2050,0
20241002,115100,2959360,2050,2050,2050,2050,0
20241002,115000,2959360,2050,2050,2050,2050,0
20241002,114900,2959360,2050,2050,2050,2050,0
20241002,114800,2959360,2050,2050,2050,2050,0
20241002,114700,2959360,2050,2050,2050,2050,0
20241002,114600,2959360,2050,2050,2050,2050,0
20241002,114500,2959360,2050,2050,2050,2050,0
20241002,114400,2959360,2050,2050,2050,2050,0
20241002,114300,2959360,2050,2050,2050,2050,0
20241002,114200,2959360,2050,2050,2050,2050,0
20241002,114100,2959360,2050,2050,2050,2050,0
20241002,114000,2959360,2050,2050,2050,2050,0
20241002,113900,2959360,2050,2050,2050,2050,0
20241002,113800,2959360,2050,2050,2050,2050,0
20241002,113700,2959360,2050,2050,2050,2050,0
20241002,113600,2959360,2050,2050,2050,2050,0
20241002,113500,2959360,2050,2050,2050,2050,0
20241002,113400,2959360,2050,2050,2050,2050,0
20241002,113300,2959360,2050,2050,2050,2050,0
20241002,113200,2959360,2050,2050,2050,2050,0
20241002,113100,2959360,2050,2050,2050,2050,0
20241002,113000,2959360,2050,2050,2050,2050,0
20241002,112900,2959360,2050,2050,2050,2050,3
20241002,112800,2953210,2055,2055,2055,2055,0
20241002,112700,2953210,2055,2055,2055,2055,0
20241002,112600,2953210,2055,2055,2055,2055,0
20241002,112500,2953210,2055,2055,2055,2055,0
20241002,112400,2953210,2055,2055,2055,2055,0
20241002,112300,2953210,2055,2055,2055,2055,0
20241002,112200,2953210,2055,2055,2055,2055,0
20241002,112100,2953210,2055,2055,2055,2055,0
20241002,112000,2953210,2055,2055,2055,2055,0
20241002,111900,2953210,2055,2055,2055,2055,0
20241002,111800,2953210,2055,2055,2055,2055,0
20241002,111700,2953210,2055,2055,2055,2055,0
20241002,111600,2953210,2055,2055,2055,2055,0
20241002,111500,2953210,2055,2055,2055,2055,0
20241002,111400,2953210,2055,2055,2055,2055,0
20241002,111300,2953210,2055,2055,2055,2055,0
20241002,111200,2953210,2055,2055,2055,2055,0
20241002,111100,2953210,2055,2055,2055,2055,0
20241002,111000,2953210,2055,2055,2055,2055,0
20241002,110900,2953210,2055,2055,2055,2055,0
20241002,110800,2953210,2055,2055,2055,2055,0
20241002,110700,2953210,2055,2055,2055,2055,0
20241002,110600,2953210,2055,2055,2055,2055,70
20241002,110500,2809360,2070,2070,2070,2070,0
20241002,110400,2809360,2070,2070,2070,2070,0
20241002,110300,2809360,2070,2070,2070,2070,0
20241002,110200,2809360,2070,2070,2070,2070,0
20241002,110100,2809360,2070,2070,2070,2070,0
20241002,110000,2809360,2070,2070,2070,2070,0
20241002,105900,2809360,2070,2070,2070,2070,0
20241002,105800,2809360,2070,2070,2070,2070,0
20241002,105700,2809360,2070,2070,2070,2070,0
20241002,105600,2809360,2070,2070,2070,2070,0
20241002,105500,2809360,2070,2070,2070,2070,0
20241002,105400,2809360,2070,2070,2070,2070,0
20241002,105300,2809360,2070,2070,2070,2070,0
20241002,105200,2809360,2070,2070,2070,2070,0
20241002,105100,2809360,2070,2070,2070,2070,0
20241002,105000,2809360,2070,2070,2070,2070,0
20241002,104900,2809360,2070,2070,2070,2070,0
20241002,104800,2809360,2070,2070,2070,2070,0
20241002,104700,2809360,2070,2070,2070,2070,0
20241002,104600,2809360,2070,2070,2070,2070,0
20241002,104500,2809360,2070,2070,2070,2070,0
20241002,104400,2809360,2070,2070,2070,2070,0
20241002,104300,2809360,2070,2070,2070,2070,0
20241002,104200,2809360,2070,2070,2070,2070,0
20241002,104100,2809360,2070,2070,2070,2070,0
20241002,104000,2809360,2070,2070,2070,2070,0
20241002,103900,2809360,2070,2070,2070,2070,0
20241002,103800,2809360,2070,2070,2070,2070,0
20241002,103700,2809360,2070,2070,2070,2070,0
20241002,103600,2809360,2070,2070,2070,2070,0
20241002,103500,2809360,2070,2070,2070,2070,0
20241002,103400,2809360,2070,2070,2070,2070,0
20241002,103300,2809360,2070,2070,2070,2070,0
20241002,103200,2809360,2070,2070,2070,2070,0
20241002,103100,2809360,2070,2070,2070,2070,0
20241002,103000,2809360,2070,2070,2070,2070,0
20241002,102900,2809360,2070,2070,2070,2070,0
20241002,102800,2809360,2070,2070,2070,2070,0
20241002,102700,2809360,2070,2070,2070,2070,0
20241002,102600,2809360,2070,2070,2070,2070,0
20241002,102500,2809360,2070,2070,2070,2070,0
20241002,102400,2809360,2070,2070,2070,2070,0
20241002,102300,2809360,2070,2070,2070,2070,0
20241002,102200,2809360,2070,2070,2070,2070,0
20241002,102100,2809360,2070,2070,2070,2070,0
20241002,102000,2809360,2070,2070,2070,2070,0
20241002,101900,2809360,2070,2070,2070,2070,0
20241002,101800,2809360,2070,2070,2070,2070,30
20241002,101700,2747260,2060,2060,2060,2060,0
20241002,101600,2747260,2060,2060,2060,2060,0
20241002,101500,2747260,2060,2060,2060,2060,0
20241002,101400,2747260,2060,2060,2060,2060,0
20241002,101300,2747260,2060,2060,2060,2060,0
20241002,101200,2747260,2060,2060,2060,2060,0
20241002,101100,2747260,2060,2060,2060,2060,0
20241002,101000,2747260,2060,2060,2060,2060,0
20241002,100900,2747260,2060,2060,2060,2060,519
20241002,100800,1678120,2060,2060,2060,2060,486
20241002,100700,676960,2055,2055,2055,2055,0
20241002,100600,676960,2055,2055,2055,2055,0
20241002,100500,676960,2055,2055,2055,2055,0
20241002,100400,676960,2055,2055,2055,2055,0
20241002,100300,676960,2055,2055,2055,2055,0
20241002,100200,676960,2055,2055,2055,2055,0
20241002,100100,676960,2055,2055,2055,2055,0
20241002,100000,676960,2055,2055,2055,2055,0
20241002,095900,676960,2055,2055,2055,2055,0
20241002,095800,676960,2055,2055,2055,2055,0
20241002,095700,676960,2055,2055,2055,2055,5
20241002,095600,666685,2045,2045,2045,2045,0
20241002,095500,666685,2045,2045,2045,2045,79
20241002,095400,505130,2060,2060,2060,2060,0
20241002,095300,505130,2060,2060,2060,2060,0
20241002,095200,505130,2060,2060,2060,2060,0
20241002,095100,505130,2060,2060,2060,2060,0
20241002,095000,505130,2060,2060,2060,2060,0
20241002,094900,505130,2060,2060,2060,2060,0
20241002,094800,505130,2060,2060,2060,2060,0
20241002,094700,505130,2060,2060,2060,2060,0
20241002,094600,505130,2060,2060,2060,2060,1
20241002,094500,503070,2045,2045,2045,2045,0
20241002,094400,503070,2045,2045,2045,2045,0
20241002,094300,503070,2045,2045,2045,2045,0
20241002,094200,503070,2045,2045,2045,2045,0
20241002,094100,503070,2045,2045,2045,2045,0
20241002,094000,503070,2045,2045,2045,2045,0
20241002,093900,503070,2045,2045,2045,2045,0
20241002,093800,503070,2045,2045,2045,2045,0
20241002,093700,503070,2045,2045,2045,2045,0
20241002,093600,503070,2045,2045,2045,2045,0
20241002,093500,503070,2045,2045,2045,2045,0
20241002,093400,503070,2045,2045,2045,2045,0
20241002,093300,503070,2045,2045,2045,2045,0
20241002,093200,503070,2045,2045,2045,2045,0
20241002,093100,503070,2045,2045,2045,2045,246
20241002,093000,0,2045,2045,2045,2045,0
20241002,092900,0,2045,2045,2045,2045,0
20241002,092800,0,2045,2045,2045,2045,0
20241002,092700,0,2045,2045,2045,2045,0
20241002,092600,0,2045,2045,2045,2045,0
20241002,092500,0,2045,2045,2045,2045,0
20241002,092400,0,2045,2045,2045,2045,0
20241002,092300,0,2045,2045,2045,2045,0
20241002,092200,0,2045,2045,2045,2045,0
20241002,092100,0,2045,2045,2045,2045,0
20241002,092000,0,2045,2045,2045,2045,0
20241002,091900,0,2045,2045,2045,2045,0
20241002,091800,0,2045,2045,2045,2045,0
20241002,091700,0,2045,2045,2045,2045,0
20241002,091600,0,2045,2045,2045,2045,0
20241002,091500,0,2045,2045,2045,2045,0
20241002,091400,0,2045,2045,2045,2045,0
20241002,091300,0,2045,2045,2045,2045,0
20241002,091200,0,2045,2045,2045,2045,0
20241002,091100,0,2045,2045,2045,2045,0
20241002,091000,0,2045,2045,2045,2045,0
20241002,090900,0,2045,2045,2045,2045,0
20241002,090800,0,2045,2045,2045,2045,0
20241002,090700,0,2045,2045,2045,2045,0
20241002,090600,0,2045,2045,2045,2045,0
20241002,090500,0,2045,2045,2045,2045,0
20241002,090400,0,2045,2045,2045,2045,0
20241002,090300,0,2045,2045,2045,2045,0
20241002,090200,0,2045,2045,2045,2045,0
20241002,090100,0,2045,2045,2045,2045,0
20241002,090000,0,2045,2045,2045,2045,0