KissMeData/190650/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,203600,28710610,5720,5720,5720,5720,39
20241014,203500,28710610,5720,5720,5720,5720,0
20241014,203400,28710610,5720,5720,5720,5720,0
20241014,203300,28710610,5720,5720,5720,5720,0
20241014,203200,28710610,5720,5720,5720,5720,0
20241014,203100,28710610,5720,5720,5720,5720,0
20241014,203000,28710610,5720,5720,5720,5720,0
20241014,202900,28710610,5720,5720,5720,5720,0
20241014,202800,28710610,5720,5720,5720,5720,0
20241014,202700,28710610,5720,5720,5720,5720,0
20241014,202600,28710610,5720,5720,5720,5720,0
20241014,202500,28710610,5720,5720,5720,5720,0
20241014,202400,28710610,5720,5720,5720,5720,0
20241014,202300,28710610,5720,5720,5720,5720,0
20241014,202200,28710610,5720,5720,5720,5720,0
20241014,202100,28710610,5720,5720,5720,5720,0
20241014,202000,28710610,5720,5720,5720,5720,0
20241014,201900,28710610,5720,5720,5720,5720,0
20241014,201800,28710610,5720,5720,5720,5720,0
20241014,201700,28710610,5720,5720,5720,5720,0
20241014,201600,28710610,5720,5720,5720,5720,0
20241014,201500,28710610,5720,5720,5720,5720,0
20241014,201400,28710610,5720,5720,5720,5720,0
20241014,201300,28710610,5720,5720,5720,5720,0
20241014,201200,28710610,5720,5720,5720,5720,0
20241014,201100,28710610,5720,5720,5720,5720,0
20241014,201000,28710610,5720,5720,5720,5720,0
20241014,200900,28710610,5720,5720,5720,5720,0
20241014,200800,28710610,5720,5720,5720,5720,0
20241014,200700,28710610,5720,5720,5720,5720,0
20241014,200600,28710610,5720,5720,5720,5720,39
20241014,200500,28710610,5720,5720,5720,5720,0
20241014,200400,28710610,5720,5720,5720,5720,0
20241014,200300,28710610,5720,5720,5720,5720,0
20241014,200200,28710610,5720,5720,5720,5720,0
20241014,200100,28710610,5720,5720,5720,5720,0
20241014,200000,28710610,5720,5720,5720,5720,0
20241014,195900,28710610,5720,5720,5720,5720,0
20241014,195800,28710610,5720,5720,5720,5720,0
20241014,195700,28710610,5720,5720,5720,5720,0
20241014,195600,28710610,5720,5720,5720,5720,0
20241014,195500,28710610,5720,5720,5720,5720,0
20241014,195400,28710610,5720,5720,5720,5720,0
20241014,195300,28710610,5720,5720,5720,5720,0
20241014,195200,28710610,5720,5720,5720,5720,0
20241014,195100,28710610,5720,5720,5720,5720,0
20241014,195000,28710610,5720,5720,5720,5720,0
20241014,194900,28710610,5720,5720,5720,5720,0
20241014,194800,28710610,5720,5720,5720,5720,0
20241014,194700,28710610,5720,5720,5720,5720,0
20241014,194600,28710610,5720,5720,5720,5720,0
20241014,194500,28710610,5720,5720,5720,5720,0
20241014,194400,28710610,5720,5720,5720,5720,0
20241014,194300,28710610,5720,5720,5720,5720,0
20241014,194200,28710610,5720,5720,5720,5720,0
20241014,194100,28710610,5720,5720,5720,5720,0
20241014,194000,28710610,5720,5720,5720,5720,0
20241014,193900,28710610,5720,5720,5720,5720,0
20241014,193800,28710610,5720,5720,5720,5720,0
20241014,193700,28710610,5720,5720,5720,5720,0
20241014,193600,28710610,5720,5720,5720,5720,39
20241014,193500,28710610,5720,5720,5720,5720,0
20241014,193400,28710610,5720,5720,5720,5720,0
20241014,193300,28710610,5720,5720,5720,5720,0
20241014,193200,28710610,5720,5720,5720,5720,0
20241014,193100,28710610,5720,5720,5720,5720,0
20241014,193000,28710610,5720,5720,5720,5720,0
20241014,192900,28710610,5720,5720,5720,5720,0
20241014,192800,28710610,5720,5720,5720,5720,0
20241014,192700,28710610,5720,5720,5720,5720,0
20241014,192600,28710610,5720,5720,5720,5720,0
20241014,192500,28710610,5720,5720,5720,5720,0
20241014,192400,28710610,5720,5720,5720,5720,0
20241014,192300,28710610,5720,5720,5720,5720,0
20241014,192200,28710610,5720,5720,5720,5720,0
20241014,192100,28710610,5720,5720,5720,5720,0
20241014,192000,28710610,5720,5720,5720,5720,0
20241014,191900,28710610,5720,5720,5720,5720,0
20241014,191800,28710610,5720,5720,5720,5720,0
20241014,191700,28710610,5720,5720,5720,5720,0
20241014,191600,28710610,5720,5720,5720,5720,0
20241014,191500,28710610,5720,5720,5720,5720,0
20241014,191400,28710610,5720,5720,5720,5720,0
20241014,191300,28710610,5720,5720,5720,5720,0
20241014,191200,28710610,5720,5720,5720,5720,0
20241014,191100,28710610,5720,5720,5720,5720,0
20241014,191000,28710610,5720,5720,5720,5720,0
20241014,190900,28710610,5720,5720,5720,5720,0
20241014,190800,28710610,5720,5720,5720,5720,0
20241014,190700,28710610,5720,5720,5720,5720,0
20241014,190600,28710610,5720,5720,5720,5720,39
20241014,190500,28710610,5720,5720,5720,5720,0
20241014,190400,28710610,5720,5720,5720,5720,0
20241014,190300,28710610,5720,5720,5720,5720,0
20241014,190200,28710610,5720,5720,5720,5720,0
20241014,190100,28710610,5720,5720,5720,5720,0
20241014,190000,28710610,5720,5720,5720,5720,0
20241014,185900,28710610,5720,5720,5720,5720,0
20241014,185800,28710610,5720,5720,5720,5720,0
20241014,185700,28710610,5720,5720,5720,5720,0
20241014,185600,28710610,5720,5720,5720,5720,0
20241014,185500,28710610,5720,5720,5720,5720,0
20241014,185400,28710610,5720,5720,5720,5720,0
20241014,185300,28710610,5720,5720,5720,5720,0
20241014,185200,28710610,5720,5720,5720,5720,0
20241014,185100,28710610,5720,5720,5720,5720,0
20241014,185000,28710610,5720,5720,5720,5720,0
20241014,184900,28710610,5720,5720,5720,5720,0
20241014,184800,28710610,5720,5720,5720,5720,0
20241014,184700,28710610,5720,5720,5720,5720,0
20241014,184600,28710610,5720,5720,5720,5720,0
20241014,184500,28710610,5720,5720,5720,5720,0
20241014,184400,28710610,5720,5720,5720,5720,0
20241014,184300,28710610,5720,5720,5720,5720,0
20241014,184200,28710610,5720,5720,5720,5720,0
20241014,184100,28710610,5720,5720,5720,5720,0
20241014,184000,28710610,5720,5720,5720,5720,0
20241014,183900,28710610,5720,5720,5720,5720,0
20241014,183800,28710610,5720,5720,5720,5720,0
20241014,183700,28710610,5720,5720,5720,5720,0
20241014,183600,28710610,5720,5720,5720,5720,39
20241014,183500,28710610,5720,5720,5720,5720,0
20241014,183400,28710610,5720,5720,5720,5720,0
20241014,183300,28710610,5720,5720,5720,5720,0
20241014,183200,28710610,5720,5720,5720,5720,0
20241014,183100,28710610,5720,5720,5720,5720,0
20241014,183000,28710610,5720,5720,5720,5720,0
20241014,182900,28710610,5720,5720,5720,5720,0
20241014,182800,28710610,5720,5720,5720,5720,0
20241014,182700,28710610,5720,5720,5720,5720,0
20241014,182600,28710610,5720,5720,5720,5720,0
20241014,182500,28710610,5720,5720,5720,5720,0
20241014,182400,28710610,5720,5720,5720,5720,0
20241014,182300,28710610,5720,5720,5720,5720,0
20241014,182200,28710610,5720,5720,5720,5720,0
20241014,182100,28710610,5720,5720,5720,5720,0
20241014,182000,28710610,5720,5720,5720,5720,0
20241014,181900,28710610,5720,5720,5720,5720,0
20241014,181800,28710610,5720,5720,5720,5720,0
20241014,181700,28710610,5720,5720,5720,5720,0
20241014,181600,28710610,5720,5720,5720,5720,0
20241014,181500,28710610,5720,5720,5720,5720,0
20241014,181400,28710610,5720,5720,5720,5720,0
20241014,181300,28710610,5720,5720,5720,5720,0
20241014,181200,28710610,5720,5720,5720,5720,0
20241014,181100,28710610,5720,5720,5720,5720,0
20241014,181000,28710610,5720,5720,5720,5720,0
20241014,180900,28710610,5720,5720,5720,5720,0
20241014,180800,28710610,5720,5720,5720,5720,0
20241014,180700,28710610,5720,5720,5720,5720,0
20241014,180600,28710610,5720,5720,5720,5720,39
20241014,180500,28710610,5720,5720,5720,5720,0
20241014,180400,28710610,5720,5720,5720,5720,0
20241014,180300,28710610,5720,5720,5720,5720,0
20241014,180200,28710610,5720,5720,5720,5720,0
20241014,180100,28710610,5720,5720,5720,5720,0
20241014,180000,28710610,5720,5720,5720,5720,0
20241014,175900,28710610,5720,5720,5720,5720,0
20241014,175800,28710610,5720,5720,5720,5720,0
20241014,175700,28710610,5720,5720,5720,5720,0
20241014,175600,28710610,5720,5720,5720,5720,0
20241014,175500,28710610,5720,5720,5720,5720,0
20241014,175400,28710610,5720,5720,5720,5720,0
20241014,175300,28710610,5720,5720,5720,5720,0
20241014,175200,28710610,5720,5720,5720,5720,0
20241014,175100,28710610,5720,5720,5720,5720,0
20241014,175000,28710610,5720,5720,5720,5720,0
20241014,174900,28710610,5720,5720,5720,5720,0
20241014,174800,28710610,5720,5720,5720,5720,0
20241014,174700,28710610,5720,5720,5720,5720,0
20241014,174600,28710610,5720,5720,5720,5720,0
20241014,174500,28710610,5720,5720,5720,5720,0
20241014,174400,28710610,5720,5720,5720,5720,0
20241014,174300,28710610,5720,5720,5720,5720,0
20241014,174200,28710610,5720,5720,5720,5720,0
20241014,174100,28710610,5720,5720,5720,5720,0
20241014,174000,28710610,5720,5720,5720,5720,0
20241014,173900,28710610,5720,5720,5720,5720,0
20241014,173800,28710610,5720,5720,5720,5720,0
20241014,173700,28710610,5720,5720,5720,5720,0
20241014,173600,28710610,5720,5720,5720,5720,39
20241014,173500,28710610,5720,5720,5720,5720,0
20241014,173400,28710610,5720,5720,5720,5720,0
20241014,173300,28710610,5720,5720,5720,5720,0
20241014,173200,28710610,5720,5720,5720,5720,0
20241014,173100,28710610,5720,5720,5720,5720,0
20241014,173000,28710610,5720,5720,5720,5720,0
20241014,172900,28710610,5720,5720,5720,5720,0
20241014,172800,28710610,5720,5720,5720,5720,0
20241014,172700,28710610,5720,5720,5720,5720,0
20241014,172600,28710610,5720,5720,5720,5720,0
20241014,172500,28710610,5720,5720,5720,5720,0
20241014,172400,28710610,5720,5720,5720,5720,0
20241014,172300,28710610,5720,5720,5720,5720,0
20241014,172200,28710610,5720,5720,5720,5720,0
20241014,172100,28710610,5720,5720,5720,5720,0
20241014,172000,28710610,5720,5720,5720,5720,0
20241014,171900,28710610,5720,5720,5720,5720,0
20241014,171800,28710610,5720,5720,5720,5720,0
20241014,171700,28710610,5720,5720,5720,5720,0
20241014,171600,28710610,5720,5720,5720,5720,0
20241014,171500,28710610,5720,5720,5720,5720,0
20241014,171400,28710610,5720,5720,5720,5720,0
20241014,171300,28710610,5720,5720,5720,5720,0
20241014,171200,28710610,5720,5720,5720,5720,0
20241014,171100,28710610,5720,5720,5720,5720,0
20241014,171000,28710610,5720,5720,5720,5720,0
20241014,170900,28710610,5720,5720,5720,5720,0
20241014,170800,28710610,5720,5720,5720,5720,0
20241014,170700,28710610,5720,5720,5720,5720,0
20241014,170600,28710610,5720,5720,5720,5720,39
20241014,170500,28710610,5720,5720,5720,5720,0
20241014,170400,28710610,5720,5720,5720,5720,0
20241014,170300,28710610,5720,5720,5720,5720,0
20241014,170200,28710610,5720,5720,5720,5720,0
20241014,170100,28710610,5720,5720,5720,5720,0
20241014,170000,28710610,5720,5720,5720,5720,0
20241014,165900,28710610,5720,5720,5720,5720,0
20241014,165800,28710610,5720,5720,5720,5720,0
20241014,165700,28710610,5720,5720,5720,5720,0
20241014,165600,28710610,5720,5720,5720,5720,0
20241014,165500,28710610,5720,5720,5720,5720,0
20241014,165400,28710610,5720,5720,5720,5720,0
20241014,165300,28710610,5720,5720,5720,5720,0
20241014,165200,28710610,5720,5720,5720,5720,0
20241014,165100,28710610,5720,5720,5720,5720,0
20241014,165000,28710610,5720,5720,5720,5720,0
20241014,164900,28710610,5720,5720,5720,5720,0
20241014,164800,28710610,5720,5720,5720,5720,0
20241014,164700,28710610,5720,5720,5720,5720,0
20241014,164600,28710610,5720,5720,5720,5720,0
20241014,164500,28710610,5720,5720,5720,5720,0
20241014,164400,28710610,5720,5720,5720,5720,0
20241014,164300,28710610,5720,5720,5720,5720,0
20241014,164200,28710610,5720,5720,5720,5720,0
20241014,164100,28710610,5720,5720,5720,5720,0
20241014,164000,28710610,5720,5720,5720,5720,0
20241014,163900,28710610,5720,5720,5720,5720,0
20241014,163800,28710610,5720,5720,5720,5720,0
20241014,163700,28710610,5720,5720,5720,5720,0
20241014,163600,28710610,5720,5720,5720,5720,39
20241014,163500,28710610,5720,5720,5720,5720,0
20241014,163400,28710610,5720,5720,5720,5720,0
20241014,163300,28710610,5720,5720,5720,5720,0
20241014,163200,28710610,5720,5720,5720,5720,0
20241014,163100,28710610,5720,5720,5720,5720,0
20241014,163000,28710610,5720,5720,5720,5720,0
20241014,162900,28710610,5720,5720,5720,5720,0
20241014,162800,28710610,5720,5720,5720,5720,0
20241014,162700,28710610,5720,5720,5720,5720,0
20241014,162600,28710610,5720,5720,5720,5720,0
20241014,162500,28710610,5720,5720,5720,5720,0
20241014,162400,28710610,5720,5720,5720,5720,0
20241014,162300,28710610,5720,5720,5720,5720,0
20241014,162200,28710610,5720,5720,5720,5720,0
20241014,162100,28710610,5720,5720,5720,5720,0
20241014,162000,28710610,5720,5720,5720,5720,0
20241014,161900,28710610,5720,5720,5720,5720,0
20241014,161800,28710610,5720,5720,5720,5720,0
20241014,161700,28710610,5720,5720,5720,5720,0
20241014,161600,28710610,5720,5720,5720,5720,0
20241014,161500,28710610,5720,5720,5720,5720,0
20241014,161400,28710610,5720,5720,5720,5720,0
20241014,161300,28710610,5720,5720,5720,5720,0
20241014,161200,28710610,5720,5720,5720,5720,0
20241014,161100,28710610,5720,5720,5720,5720,0
20241014,161000,28710610,5720,5720,5720,5720,0
20241014,160900,28710610,5720,5720,5720,5720,0
20241014,160800,28710610,5720,5720,5720,5720,0
20241014,160700,28710610,5720,5720,5720,5720,0
20241014,160600,28710610,5720,5720,5720,5720,39
20241014,160500,28710610,5720,5720,5720,5720,0
20241014,160400,28710610,5720,5720,5720,5720,0
20241014,160300,28710610,5720,5720,5720,5720,0
20241014,160200,28710610,5720,5720,5720,5720,0
20241014,160100,28710610,5720,5720,5720,5720,0
20241014,160000,28710610,5720,5720,5720,5720,0
20241014,155900,28710610,5720,5720,5720,5720,0
20241014,155800,28710610,5720,5720,5720,5720,0
20241014,155700,28710610,5720,5720,5720,5720,0
20241014,155600,28710610,5720,5720,5720,5720,0
20241014,155500,28710610,5720,5720,5720,5720,0
20241014,155400,28710610,5720,5720,5720,5720,0
20241014,155300,28710610,5720,5720,5720,5720,0
20241014,155200,28710610,5720,5720,5720,5720,0
20241014,155100,28710610,5720,5720,5720,5720,0
20241014,155000,28710610,5720,5720,5720,5720,0
20241014,154900,28710610,5720,5720,5720,5720,0
20241014,154800,28710610,5720,5720,5720,5720,0
20241014,154700,28710610,5720,5720,5720,5720,0
20241014,154600,28710610,5720,5720,5720,5720,0
20241014,154500,28710610,5720,5720,5720,5720,0
20241014,154400,28710610,5720,5720,5720,5720,0
20241014,154300,28710610,5720,5720,5720,5720,0
20241014,154200,28710610,5720,5720,5720,5720,0
20241014,154100,28710610,5720,5720,5720,5720,0
20241014,154000,28710610,5720,5720,5720,5720,0
20241014,153900,28710610,5720,5720,5720,5720,0
20241014,153800,28710610,5720,5720,5720,5720,0
20241014,153700,28710610,5720,5720,5720,5720,0
20241014,153600,28710610,5720,5720,5720,5720,39
20241014,153500,28710610,5720,5720,5720,5720,0
20241014,153400,28710610,5720,5720,5720,5720,0
20241014,153300,28710610,5720,5720,5720,5720,0
20241014,153200,28710610,5720,5720,5720,5720,0
20241014,153100,28710610,5720,5720,5720,5720,0
20241014,153000,28710610,5720,5720,5720,5720,39
20241014,152900,28487530,5720,5720,5720,5720,0
20241014,152800,28487530,5720,5720,5720,5720,0
20241014,152700,28487530,5720,5720,5720,5720,0
20241014,152600,28487530,5720,5720,5720,5720,0
20241014,152500,28487530,5720,5720,5720,5720,0
20241014,152400,28487530,5720,5720,5720,5720,0
20241014,152300,28487530,5720,5720,5720,5720,0
20241014,152200,28487530,5720,5720,5720,5720,0
20241014,152100,28487530,5720,5720,5720,5720,0
20241014,152000,28487530,5720,5720,5720,5720,0
20241014,151900,28487530,5720,5720,5720,5720,0
20241014,151800,28487530,5720,5720,5720,5720,0
20241014,151700,28487530,5720,5720,5720,5720,0
20241014,151600,28487530,5720,5720,5720,5720,0
20241014,151500,28487530,5720,5720,5720,5720,0
20241014,151400,28487530,5720,5720,5720,5720,26
20241014,151300,28338810,5720,5720,5720,5720,0
20241014,151200,28338810,5720,5720,5720,5720,0
20241014,151100,28338810,5720,5720,5720,5720,0
20241014,151000,28338810,5720,5720,5720,5720,0
20241014,150900,28338810,5720,5720,5720,5720,1
20241014,150800,28333090,5700,5700,5700,5700,0
20241014,150700,28333090,5700,5700,5700,5700,0
20241014,150600,28333090,5700,5700,5700,5700,0
20241014,150500,28333090,5700,5700,5700,5700,0
20241014,150400,28333090,5700,5700,5700,5700,0
20241014,150300,28333090,5700,5700,5700,5700,0
20241014,150200,28333090,5700,5700,5700,5700,0
20241014,150100,28333090,5700,5700,5700,5700,0
20241014,150000,28333090,5700,5700,5700,5700,0
20241014,145900,28333090,5700,5700,5700,5700,0
20241014,145800,28333090,5700,5700,5700,5700,0
20241014,145700,28333090,5700,5700,5700,5700,0
20241014,145600,28333090,5700,5700,5700,5700,0
20241014,145500,28333090,5700,5700,5700,5700,0
20241014,145400,28333090,5700,5700,5700,5700,23
20241014,145300,28201990,5700,5700,5700,5700,0
20241014,145200,28201990,5700,5710,5710,5700,177
20241014,145100,27192700,5710,5710,5710,5710,0
20241014,145000,27192700,5710,5710,5710,5710,0
20241014,144900,27192700,5710,5710,5710,5710,0
20241014,144800,27192700,5710,5710,5710,5710,0
20241014,144700,27192700,5710,5710,5710,5710,0
20241014,144600,27192700,5710,5710,5710,5710,0
20241014,144500,27192700,5710,5710,5710,5710,0
20241014,144400,27192700,5710,5710,5710,5710,0
20241014,144300,27192700,5710,5710,5710,5710,0
20241014,144200,27192700,5710,5710,5710,5710,0
20241014,144100,27192700,5710,5710,5710,5710,0
20241014,144000,27192700,5710,5710,5710,5710,0
20241014,143900,27192700,5710,5710,5710,5710,0
20241014,143800,27192700,5710,5710,5710,5710,1
20241014,143700,27186990,5710,5710,5710,5710,0
20241014,143600,27186990,5710,5710,5710,5710,1
20241014,143500,27181280,5710,5710,5710,5710,0
20241014,143400,27181280,5710,5710,5710,5710,1
20241014,143300,27175570,5710,5710,5710,5710,0
20241014,143200,27175570,5710,5710,5710,5710,1
20241014,143100,27169860,5710,5710,5710,5710,0
20241014,143000,27169860,5710,5710,5710,5710,1
20241014,142900,27164150,5710,5710,5710,5710,0
20241014,142800,27164150,5710,5710,5710,5710,1
20241014,142700,27158440,5710,5710,5710,5710,0
20241014,142600,27158440,5710,5710,5710,5710,1
20241014,142500,27152730,5710,5710,5710,5710,0
20241014,142400,27152730,5710,5710,5710,5710,1
20241014,142300,27147020,5730,5730,5730,5730,0
20241014,142200,27147020,5730,5730,5730,5730,1
20241014,142100,27141290,5730,5730,5730,5730,0
20241014,142000,27141290,5730,5730,5730,5730,1
20241014,141900,27135560,5730,5730,5730,5730,0
20241014,141800,27135560,5730,5730,5730,5730,1
20241014,141700,27129830,5740,5740,5740,5740,0
20241014,141600,27129830,5740,5740,5740,5740,0
20241014,141500,27129830,5740,5740,5740,5740,0
20241014,141400,27129830,5740,5740,5740,5740,0
20241014,141300,27129830,5740,5740,5740,5740,0
20241014,141200,27129830,5740,5740,5740,5740,0
20241014,141100,27129830,5740,5740,5740,5740,1
20241014,141000,27124090,5740,5740,5740,5740,0
20241014,140900,27124090,5740,5740,5740,5740,0
20241014,140800,27124090,5740,5740,5740,5740,130
20241014,140700,26377890,5730,5730,5730,5730,0
20241014,140600,26377890,5730,5730,5730,5730,393
20241014,140500,24126000,5730,5730,5730,5730,0
20241014,140400,24126000,5730,5730,5730,5730,0
20241014,140300,24126000,5730,5730,5730,5730,35
20241014,140200,23925450,5730,5730,5730,5730,0
20241014,140100,23925450,5730,5730,5730,5730,0
20241014,140000,23925450,5730,5730,5730,5730,0
20241014,135900,23925450,5730,5730,5730,5730,0
20241014,135800,23925450,5730,5730,5730,5730,0
20241014,135700,23925450,5730,5730,5730,5730,0
20241014,135600,23925450,5730,5730,5730,5730,0
20241014,135500,23925450,5730,5730,5730,5730,0
20241014,135400,23925450,5730,5730,5730,5730,0
20241014,135300,23925450,5730,5730,5730,5730,200
20241014,135200,22779450,5730,5730,5730,5730,0
20241014,135100,22779450,5730,5730,5730,5730,0
20241014,135000,22779450,5730,5730,5730,5730,0
20241014,134900,22779450,5730,5730,5730,5730,0
20241014,134800,22779450,5730,5730,5730,5730,0
20241014,134700,22779450,5730,5730,5730,5730,0
20241014,134600,22779450,5730,5730,5730,5730,0
20241014,134500,22779450,5730,5730,5730,5730,0
20241014,134400,22779450,5730,5730,5730,5730,21
20241014,134300,22659120,5690,5690,5690,5690,0
20241014,134200,22659120,5690,5690,5690,5690,0
20241014,134100,22659120,5690,5700,5700,5690,1136
20241014,134000,16183930,5690,5690,5690,5690,1
20241014,133900,16178240,5700,5720,5720,5700,423
20241014,133800,13763250,5730,5730,5730,5730,15
20241014,133700,13677300,5730,5730,5730,5730,0
20241014,133600,13677300,5730,5730,5730,5730,0
20241014,133500,13677300,5730,5720,5730,5720,101
20241014,133400,13098580,5730,5730,5730,5730,300
20241014,133300,11379580,5730,5730,5730,5730,42
20241014,133200,11138920,5730,5730,5730,5730,0
20241014,133100,11138920,5730,5730,5730,5730,0
20241014,133000,11138920,5730,5730,5730,5730,1
20241014,132900,11133190,5750,5750,5750,5750,22
20241014,132800,11006690,5750,5750,5750,5750,6
20241014,132700,10972190,5730,5730,5730,5730,0
20241014,132600,10972190,5730,5730,5730,5730,0
20241014,132500,10972190,5730,5730,5730,5730,1
20241014,132400,10966460,5750,5750,5750,5750,0
20241014,132300,10966460,5750,5750,5750,5750,2
20241014,132200,10954960,5730,5730,5730,5730,0
20241014,132100,10954960,5730,5730,5730,5730,0
20241014,132000,10954960,5730,5730,5730,5730,1
20241014,131900,10949230,5730,5730,5730,5730,0
20241014,131800,10949230,5730,5730,5730,5730,0
20241014,131700,10949230,5730,5730,5730,5730,0
20241014,131600,10949230,5730,5730,5730,5730,0
20241014,131500,10949230,5730,5730,5730,5730,1
20241014,131400,10943500,5750,5750,5750,5750,0
20241014,131300,10943500,5750,5750,5750,5750,3
20241014,131200,10926250,5750,5750,5750,5750,0
20241014,131100,10926250,5750,5750,5750,5750,0
20241014,131000,10926250,5750,5750,5750,5750,0
20241014,130900,10926250,5750,5750,5750,5750,0
20241014,130800,10926250,5750,5750,5750,5750,0
20241014,130700,10926250,5750,5750,5750,5750,0
20241014,130600,10926250,5750,5750,5750,5750,3
20241014,130500,10909000,5720,5720,5720,5720,0
20241014,130400,10909000,5720,5720,5720,5720,0
20241014,130300,10909000,5720,5720,5720,5720,0
20241014,130200,10909000,5720,5720,5720,5720,0
20241014,130100,10909000,5720,5720,5720,5720,0
20241014,130000,10909000,5720,5720,5720,5720,0
20241014,125900,10909000,5720,5720,5720,5720,0
20241014,125800,10909000,5720,5720,5720,5720,0
20241014,125700,10909000,5720,5720,5720,5720,0
20241014,125600,10909000,5720,5720,5720,5720,0
20241014,125500,10909000,5720,5720,5720,5720,0
20241014,125400,10909000,5720,5720,5720,5720,0
20241014,125300,10909000,5720,5720,5720,5720,0
20241014,125200,10909000,5720,5720,5720,5720,0
20241014,125100,10909000,5720,5720,5720,5720,0
20241014,125000,10909000,5720,5720,5720,5720,0
20241014,124900,10909000,5720,5720,5720,5720,0
20241014,124800,10909000,5720,5720,5720,5720,0
20241014,124700,10909000,5720,5720,5720,5720,0
20241014,124600,10909000,5720,5720,5720,5720,0
20241014,124500,10909000,5720,5720,5720,5720,0
20241014,124400,10909000,5720,5720,5720,5720,0
20241014,124300,10909000,5720,5720,5720,5720,0
20241014,124200,10909000,5720,5720,5720,5720,0
20241014,124100,10909000,5720,5720,5720,5720,0
20241014,124000,10909000,5720,5720,5720,5720,0
20241014,123900,10909000,5720,5720,5720,5720,0
20241014,123800,10909000,5720,5720,5720,5720,0
20241014,123700,10909000,5720,5720,5720,5720,0
20241014,123600,10909000,5720,5720,5720,5720,0
20241014,123500,10909000,5720,5720,5720,5720,0
20241014,123400,10909000,5720,5720,5720,5720,0
20241014,123300,10909000,5720,5720,5720,5720,0
20241014,123200,10909000,5720,5720,5720,5720,0
20241014,123100,10909000,5720,5720,5720,5720,0
20241014,123000,10909000,5720,5720,5720,5720,0
20241014,122900,10909000,5720,5720,5720,5720,0
20241014,122800,10909000,5720,5720,5720,5720,0
20241014,122700,10909000,5720,5720,5720,5720,0
20241014,122600,10909000,5720,5720,5720,5720,0
20241014,122500,10909000,5720,5720,5720,5720,0
20241014,122400,10909000,5720,5720,5720,5720,0
20241014,122300,10909000,5720,5720,5720,5720,0
20241014,122200,10909000,5720,5720,5720,5720,0
20241014,122100,10909000,5720,5720,5720,5720,0
20241014,122000,10909000,5720,5720,5720,5720,0
20241014,121900,10909000,5720,5720,5720,5720,0
20241014,121800,10909000,5720,5720,5720,5720,0
20241014,121700,10909000,5720,5720,5720,5720,2
20241014,121600,10897560,5750,5750,5750,5750,0
20241014,121500,10897560,5750,5750,5750,5750,100
20241014,121400,10322560,5720,5720,5720,5720,0
20241014,121300,10322560,5720,5720,5720,5720,0
20241014,121200,10322560,5720,5720,5720,5720,0
20241014,121100,10322560,5720,5720,5720,5720,0
20241014,121000,10322560,5720,5720,5720,5720,0
20241014,120900,10322560,5720,5720,5720,5720,0
20241014,120800,10322560,5720,5720,5720,5720,0
20241014,120700,10322560,5720,5720,5720,5720,0
20241014,120600,10322560,5720,5720,5720,5720,0
20241014,120500,10322560,5720,5720,5720,5720,0
20241014,120400,10322560,5720,5720,5720,5720,2
20241014,120300,10311120,5740,5740,5740,5740,0
20241014,120200,10311120,5740,5740,5740,5740,18
20241014,120100,10207800,5750,5750,5750,5750,0
20241014,120000,10207800,5750,5750,5750,5750,0
20241014,115900,10207800,5750,5750,5750,5750,0
20241014,115800,10207800,5750,5750,5750,5750,0
20241014,115700,10207800,5750,5750,5750,5750,0
20241014,115600,10207800,5750,5750,5750,5750,0
20241014,115500,10207800,5750,5750,5750,5750,0
20241014,115400,10207800,5750,5750,5750,5750,0
20241014,115300,10207800,5750,5750,5750,5750,0
20241014,115200,10207800,5750,5750,5750,5750,0
20241014,115100,10207800,5750,5720,5750,5720,5
20241014,115000,10179110,5750,5750,5750,5750,0
20241014,114900,10179110,5750,5750,5750,5750,2
20241014,114800,10167610,5750,5750,5750,5750,0
20241014,114700,10167610,5750,5750,5750,5750,0
20241014,114600,10167610,5750,5750,5750,5750,0
20241014,114500,10167610,5750,5750,5750,5750,0
20241014,114400,10167610,5750,5750,5750,5750,2
20241014,114300,10156110,5750,5750,5750,5750,0
20241014,114200,10156110,5750,5750,5750,5750,0
20241014,114100,10156110,5750,5750,5750,5750,1
20241014,114000,10150360,5720,5720,5720,5720,0
20241014,113900,10150360,5720,5720,5720,5720,0
20241014,113800,10150360,5720,5720,5720,5720,2
20241014,113700,10138920,5740,5740,5740,5740,0
20241014,113600,10138920,5740,5740,5740,5740,0
20241014,113500,10138920,5740,5740,5740,5740,10
20241014,113400,10081520,5710,5710,5710,5710,0
20241014,113300,10081520,5710,5710,5710,5710,0
20241014,113200,10081520,5710,5710,5710,5710,0
20241014,113100,10081520,5710,5710,5710,5710,0
20241014,113000,10081520,5710,5710,5710,5710,0
20241014,112900,10081520,5710,5720,5720,5710,186
20241014,112800,9019410,5710,5710,5710,5710,0
20241014,112700,9019410,5710,5710,5710,5710,0
20241014,112600,9019410,5710,5710,5710,5710,0
20241014,112500,9019410,5710,5710,5710,5710,2
20241014,112400,9007990,5750,5750,5750,5750,0
20241014,112300,9007990,5750,5750,5750,5750,0
20241014,112200,9007990,5750,5750,5750,5750,0
20241014,112100,9007990,5750,5750,5750,5750,0
20241014,112000,9007990,5750,5750,5750,5750,0
20241014,111900,9007990,5750,5750,5750,5750,0
20241014,111800,9007990,5750,5750,5750,5750,0
20241014,111700,9007990,5750,5750,5750,5750,0
20241014,111600,9007990,5750,5750,5750,5750,0
20241014,111500,9007990,5750,5750,5750,5750,0
20241014,111400,9007990,5750,5750,5750,5750,0
20241014,111300,9007990,5750,5750,5750,5750,0
20241014,111200,9007990,5750,5730,5750,5700,404
20241014,111100,6698370,5730,5730,5730,5730,0
20241014,111000,6698370,5730,5730,5730,5730,0
20241014,110900,6698370,5730,5730,5730,5730,0
20241014,110800,6698370,5730,5730,5730,5730,0
20241014,110700,6698370,5730,5730,5730,5730,0
20241014,110600,6698370,5730,5730,5730,5730,0
20241014,110500,6698370,5730,5730,5730,5730,0
20241014,110400,6698370,5730,5730,5730,5730,0
20241014,110300,6698370,5730,5730,5730,5730,0
20241014,110200,6698370,5730,5730,5730,5730,0
20241014,110100,6698370,5730,5730,5730,5730,0
20241014,110000,6698370,5730,5730,5730,5730,0
20241014,105900,6698370,5730,5730,5730,5730,2
20241014,105800,6686910,5730,5730,5730,5730,0
20241014,105700,6686910,5730,5730,5730,5730,0
20241014,105600,6686910,5730,5730,5730,5730,0
20241014,105500,6686910,5730,5730,5730,5730,0
20241014,105400,6686910,5730,5730,5730,5730,0
20241014,105300,6686910,5730,5730,5730,5730,0
20241014,105200,6686910,5730,5730,5730,5730,0
20241014,105100,6686910,5730,5730,5730,5730,0
20241014,105000,6686910,5730,5730,5730,5730,0
20241014,104900,6686910,5730,5730,5730,5730,0
20241014,104800,6686910,5730,5730,5730,5730,0
20241014,104700,6686910,5730,5730,5730,5730,0
20241014,104600,6686910,5730,5730,5730,5730,2
20241014,104500,6675450,5740,5740,5740,5740,0
20241014,104400,6675450,5740,5740,5740,5740,0
20241014,104300,6675450,5740,5740,5740,5740,0
20241014,104200,6675450,5740,5740,5740,5740,0
20241014,104100,6675450,5740,5740,5740,5740,0
20241014,104000,6675450,5740,5740,5740,5740,0
20241014,103900,6675450,5740,5740,5740,5740,0
20241014,103800,6675450,5740,5740,5740,5740,6
20241014,103700,6641010,5740,5740,5740,5740,0
20241014,103600,6641010,5740,5740,5740,5740,0
20241014,103500,6641010,5740,5740,5740,5740,0
20241014,103400,6641010,5740,5740,5740,5740,0
20241014,103300,6641010,5740,5740,5740,5740,2
20241014,103200,6629530,5770,5770,5770,5770,0
20241014,103100,6629530,5770,5770,5770,5770,0
20241014,103000,6629530,5770,5770,5770,5770,0
20241014,102900,6629530,5770,5770,5770,5770,0
20241014,102800,6629530,5770,5770,5770,5770,0
20241014,102700,6629530,5770,5770,5770,5770,0
20241014,102600,6629530,5770,5770,5770,5770,0
20241014,102500,6629530,5770,5770,5770,5770,0
20241014,102400,6629530,5770,5770,5770,5770,0
20241014,102300,6629530,5770,5770,5770,5770,0
20241014,102200,6629530,5770,5770,5770,5770,0
20241014,102100,6629530,5770,5770,5770,5770,0
20241014,102000,6629530,5770,5770,5770,5770,0
20241014,101900,6629530,5770,5770,5770,5770,0
20241014,101800,6629530,5770,5770,5770,5770,0
20241014,101700,6629530,5770,5770,5770,5770,0
20241014,101600,6629530,5770,5770,5770,5770,0
20241014,101500,6629530,5770,5770,5770,5770,0
20241014,101400,6629530,5770,5770,5770,5770,0
20241014,101300,6629530,5770,5770,5770,5770,0
20241014,101200,6629530,5770,5770,5770,5770,0
20241014,101100,6629530,5770,5770,5770,5770,0
20241014,101000,6629530,5770,5770,5770,5770,0
20241014,100900,6629530,5770,5770,5770,5770,0
20241014,100800,6629530,5770,5770,5770,5770,0
20241014,100700,6629530,5770,5770,5770,5770,0
20241014,100600,6629530,5770,5770,5770,5770,0
20241014,100500,6629530,5770,5770,5770,5770,0
20241014,100400,6629530,5770,5770,5770,5770,0
20241014,100300,6629530,5770,5770,5770,5770,1
20241014,100200,6623760,5770,5770,5770,5770,2
20241014,100100,6612220,5740,5740,5740,5740,0
20241014,100000,6612220,5740,5740,5740,5740,0
20241014,095900,6612220,5740,5740,5740,5740,10
20241014,095800,6554820,5740,5740,5740,5740,0
20241014,095700,6554820,5740,5740,5740,5740,0
20241014,095600,6554820,5740,5740,5740,5740,0
20241014,095500,6554820,5740,5740,5740,5740,0
20241014,095400,6554820,5740,5740,5740,5740,0
20241014,095300,6554820,5740,5740,5740,5740,0
20241014,095200,6554820,5740,5740,5740,5740,0
20241014,095100,6554820,5740,5740,5740,5740,0
20241014,095000,6554820,5740,5740,5740,5740,0
20241014,094900,6554820,5740,5740,5740,5740,0
20241014,094800,6554820,5740,5740,5740,5740,0
20241014,094700,6554820,5740,5740,5740,5740,0
20241014,094600,6554820,5740,5740,5740,5740,14
20241014,094500,6474460,5740,5740,5740,5740,0
20241014,094400,6474460,5740,5740,5740,5740,0
20241014,094300,6474460,5740,5740,5740,5740,0
20241014,094200,6474460,5740,5740,5740,5740,0
20241014,094100,6474460,5740,5740,5740,5740,6
20241014,094000,6440020,5740,5740,5740,5740,0
20241014,093900,6440020,5740,5740,5740,5740,0
20241014,093800,6440020,5740,5740,5740,5740,0
20241014,093700,6440020,5740,5740,5740,5740,0
20241014,093600,6440020,5740,5740,5740,5740,0
20241014,093500,6440020,5740,5740,5740,5740,0
20241014,093400,6440020,5740,5740,5740,5740,0
20241014,093300,6440020,5740,5740,5740,5740,0
20241014,093200,6440020,5740,5740,5740,5740,20
20241014,093100,6325220,5740,5740,5740,5740,766
20241014,093000,1928380,5740,5740,5740,5740,0
20241014,092900,1928380,5740,5740,5740,5740,0
20241014,092800,1928380,5740,5740,5740,5740,26
20241014,092700,1779140,5740,5740,5740,5740,0
20241014,092600,1779140,5740,5740,5740,5740,0
20241014,092500,1779140,5740,5740,5740,5740,0
20241014,092400,1779140,5740,5740,5740,5740,0
20241014,092300,1779140,5740,5750,5750,5740,10
20241014,092200,1721670,5740,5740,5740,5740,0
20241014,092100,1721670,5740,5740,5740,5740,0
20241014,092000,1721670,5740,5740,5740,5740,0
20241014,091900,1721670,5740,5740,5740,5740,0
20241014,091800,1721670,5740,5740,5740,5740,0
20241014,091700,1721670,5740,5740,5740,5740,0
20241014,091600,1721670,5740,5740,5740,5740,0
20241014,091500,1721670,5740,5740,5740,5740,0
20241014,091400,1721670,5740,5740,5740,5740,0
20241014,091300,1721670,5740,5740,5740,5740,246
20241014,091200,309630,5720,5720,5720,5720,0
20241014,091100,309630,5720,5720,5720,5720,0
20241014,091000,309630,5720,5720,5720,5720,10
20241014,090900,252430,5730,5730,5730,5730,0
20241014,090800,252430,5730,5730,5730,5730,13
20241014,090700,177940,5740,5740,5740,5740,0
20241014,090600,177940,5740,5740,5740,5740,10
20241014,090500,120540,5740,5740,5740,5740,0
20241014,090400,120540,5740,5740,5740,5740,0
20241014,090300,120540,5740,5740,5740,5740,0
20241014,090200,120540,5740,5740,5740,5740,0
20241014,090100,120540,5740,5740,5740,5740,0
20241014,090000,120540,5740,5740,5740,5740,21