KissMeData/123700/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,202100,49961035,3445,3445,3445,3445,364
20241011,202000,49961035,3445,3445,3445,3445,0
20241011,201900,49961035,3445,3445,3445,3445,0
20241011,201800,49961035,3445,3445,3445,3445,0
20241011,201700,49961035,3445,3445,3445,3445,0
20241011,201600,49961035,3445,3445,3445,3445,0
20241011,201500,49961035,3445,3445,3445,3445,0
20241011,201400,49961035,3445,3445,3445,3445,0
20241011,201300,49961035,3445,3445,3445,3445,0
20241011,201200,49961035,3445,3445,3445,3445,0
20241011,201100,49961035,3445,3445,3445,3445,0
20241011,201000,49961035,3445,3445,3445,3445,0
20241011,200900,49961035,3445,3445,3445,3445,0
20241011,200800,49961035,3445,3445,3445,3445,0
20241011,200700,49961035,3445,3445,3445,3445,0
20241011,200600,49961035,3445,3445,3445,3445,0
20241011,200500,49961035,3445,3445,3445,3445,0
20241011,200400,49961035,3445,3445,3445,3445,0
20241011,200300,49961035,3445,3445,3445,3445,0
20241011,200200,49961035,3445,3445,3445,3445,0
20241011,200100,49961035,3445,3445,3445,3445,0
20241011,200000,49961035,3445,3445,3445,3445,0
20241011,195900,49961035,3445,3445,3445,3445,0
20241011,195800,49961035,3445,3445,3445,3445,0
20241011,195700,49961035,3445,3445,3445,3445,0
20241011,195600,49961035,3445,3445,3445,3445,0
20241011,195500,49961035,3445,3445,3445,3445,0
20241011,195400,49961035,3445,3445,3445,3445,0
20241011,195300,49961035,3445,3445,3445,3445,0
20241011,195200,49961035,3445,3445,3445,3445,0
20241011,195100,49961035,3445,3445,3445,3445,364
20241011,195000,49961035,3445,3445,3445,3445,0
20241011,194900,49961035,3445,3445,3445,3445,0
20241011,194800,49961035,3445,3445,3445,3445,0
20241011,194700,49961035,3445,3445,3445,3445,0
20241011,194600,49961035,3445,3445,3445,3445,0
20241011,194500,49961035,3445,3445,3445,3445,0
20241011,194400,49961035,3445,3445,3445,3445,0
20241011,194300,49961035,3445,3445,3445,3445,0
20241011,194200,49961035,3445,3445,3445,3445,0
20241011,194100,49961035,3445,3445,3445,3445,0
20241011,194000,49961035,3445,3445,3445,3445,0
20241011,193900,49961035,3445,3445,3445,3445,0
20241011,193800,49961035,3445,3445,3445,3445,0
20241011,193700,49961035,3445,3445,3445,3445,0
20241011,193600,49961035,3445,3445,3445,3445,0
20241011,193500,49961035,3445,3445,3445,3445,0
20241011,193400,49961035,3445,3445,3445,3445,0
20241011,193300,49961035,3445,3445,3445,3445,0
20241011,193200,49961035,3445,3445,3445,3445,0
20241011,193100,49961035,3445,3445,3445,3445,0
20241011,193000,49961035,3445,3445,3445,3445,0
20241011,192900,49961035,3445,3445,3445,3445,0
20241011,192800,49961035,3445,3445,3445,3445,0
20241011,192700,49961035,3445,3445,3445,3445,0
20241011,192600,49961035,3445,3445,3445,3445,0
20241011,192500,49961035,3445,3445,3445,3445,0
20241011,192400,49961035,3445,3445,3445,3445,0
20241011,192300,49961035,3445,3445,3445,3445,0
20241011,192200,49961035,3445,3445,3445,3445,0
20241011,192100,49961035,3445,3445,3445,3445,364
20241011,192000,49961035,3445,3445,3445,3445,0
20241011,191900,49961035,3445,3445,3445,3445,0
20241011,191800,49961035,3445,3445,3445,3445,0
20241011,191700,49961035,3445,3445,3445,3445,0
20241011,191600,49961035,3445,3445,3445,3445,0
20241011,191500,49961035,3445,3445,3445,3445,0
20241011,191400,49961035,3445,3445,3445,3445,0
20241011,191300,49961035,3445,3445,3445,3445,0
20241011,191200,49961035,3445,3445,3445,3445,0
20241011,191100,49961035,3445,3445,3445,3445,0
20241011,191000,49961035,3445,3445,3445,3445,0
20241011,190900,49961035,3445,3445,3445,3445,0
20241011,190800,49961035,3445,3445,3445,3445,0
20241011,190700,49961035,3445,3445,3445,3445,0
20241011,190600,49961035,3445,3445,3445,3445,0
20241011,190500,49961035,3445,3445,3445,3445,0
20241011,190400,49961035,3445,3445,3445,3445,0
20241011,190300,49961035,3445,3445,3445,3445,0
20241011,190200,49961035,3445,3445,3445,3445,0
20241011,190100,49961035,3445,3445,3445,3445,0
20241011,190000,49961035,3445,3445,3445,3445,0
20241011,185900,49961035,3445,3445,3445,3445,0
20241011,185800,49961035,3445,3445,3445,3445,0
20241011,185700,49961035,3445,3445,3445,3445,0
20241011,185600,49961035,3445,3445,3445,3445,0
20241011,185500,49961035,3445,3445,3445,3445,0
20241011,185400,49961035,3445,3445,3445,3445,0
20241011,185300,49961035,3445,3445,3445,3445,0
20241011,185200,49961035,3445,3445,3445,3445,0
20241011,185100,49961035,3445,3445,3445,3445,364
20241011,185000,49961035,3445,3445,3445,3445,0
20241011,184900,49961035,3445,3445,3445,3445,0
20241011,184800,49961035,3445,3445,3445,3445,0
20241011,184700,49961035,3445,3445,3445,3445,0
20241011,184600,49961035,3445,3445,3445,3445,0
20241011,184500,49961035,3445,3445,3445,3445,0
20241011,184400,49961035,3445,3445,3445,3445,0
20241011,184300,49961035,3445,3445,3445,3445,0
20241011,184200,49961035,3445,3445,3445,3445,0
20241011,184100,49961035,3445,3445,3445,3445,0
20241011,184000,49961035,3445,3445,3445,3445,0
20241011,183900,49961035,3445,3445,3445,3445,0
20241011,183800,49961035,3445,3445,3445,3445,0
20241011,183700,49961035,3445,3445,3445,3445,0
20241011,183600,49961035,3445,3445,3445,3445,0
20241011,183500,49961035,3445,3445,3445,3445,0
20241011,183400,49961035,3445,3445,3445,3445,0
20241011,183300,49961035,3445,3445,3445,3445,0
20241011,183200,49961035,3445,3445,3445,3445,0
20241011,183100,49961035,3445,3445,3445,3445,0
20241011,183000,49961035,3445,3445,3445,3445,0
20241011,182900,49961035,3445,3445,3445,3445,0
20241011,182800,49961035,3445,3445,3445,3445,0
20241011,182700,49961035,3445,3445,3445,3445,0
20241011,182600,49961035,3445,3445,3445,3445,0
20241011,182500,49961035,3445,3445,3445,3445,0
20241011,182400,49961035,3445,3445,3445,3445,0
20241011,182300,49961035,3445,3445,3445,3445,0
20241011,182200,49961035,3445,3445,3445,3445,0
20241011,182100,49961035,3445,3445,3445,3445,364
20241011,182000,49961035,3445,3445,3445,3445,0
20241011,181900,49961035,3445,3445,3445,3445,0
20241011,181800,49961035,3445,3445,3445,3445,0
20241011,181700,49961035,3445,3445,3445,3445,0
20241011,181600,49961035,3445,3445,3445,3445,0
20241011,181500,49961035,3445,3445,3445,3445,0
20241011,181400,49961035,3445,3445,3445,3445,0
20241011,181300,49961035,3445,3445,3445,3445,0
20241011,181200,49961035,3445,3445,3445,3445,0
20241011,181100,49961035,3445,3445,3445,3445,0
20241011,181000,49961035,3445,3445,3445,3445,0
20241011,180900,49961035,3445,3445,3445,3445,0
20241011,180800,49961035,3445,3445,3445,3445,0
20241011,180700,49961035,3445,3445,3445,3445,0
20241011,180600,49961035,3445,3445,3445,3445,0
20241011,180500,49961035,3445,3445,3445,3445,0
20241011,180400,49961035,3445,3445,3445,3445,0
20241011,180300,49961035,3445,3445,3445,3445,0
20241011,180200,49961035,3445,3445,3445,3445,0
20241011,180100,49961035,3445,3445,3445,3445,0
20241011,180000,49961035,3445,3445,3445,3445,0
20241011,175900,49961035,3445,3445,3445,3445,0
20241011,175800,49961035,3445,3445,3445,3445,0
20241011,175700,49961035,3445,3445,3445,3445,0
20241011,175600,49961035,3445,3445,3445,3445,0
20241011,175500,49961035,3445,3445,3445,3445,0
20241011,175400,49961035,3445,3445,3445,3445,0
20241011,175300,49961035,3445,3445,3445,3445,0
20241011,175200,49961035,3445,3445,3445,3445,0
20241011,175100,49961035,3445,3445,3445,3445,364
20241011,175000,49961035,3445,3445,3445,3445,0
20241011,174900,49961035,3445,3445,3445,3445,0
20241011,174800,49961035,3445,3445,3445,3445,0
20241011,174700,49961035,3445,3445,3445,3445,0
20241011,174600,49961035,3445,3445,3445,3445,0
20241011,174500,49961035,3445,3445,3445,3445,0
20241011,174400,49961035,3445,3445,3445,3445,0
20241011,174300,49961035,3445,3445,3445,3445,0
20241011,174200,49961035,3445,3445,3445,3445,0
20241011,174100,49961035,3445,3445,3445,3445,0
20241011,174000,49961035,3445,3445,3445,3445,0
20241011,173900,49961035,3445,3445,3445,3445,0
20241011,173800,49961035,3445,3445,3445,3445,0
20241011,173700,49961035,3445,3445,3445,3445,0
20241011,173600,49961035,3445,3445,3445,3445,0
20241011,173500,49961035,3445,3445,3445,3445,0
20241011,173400,49961035,3445,3445,3445,3445,0
20241011,173300,49961035,3445,3445,3445,3445,0
20241011,173200,49961035,3445,3445,3445,3445,0
20241011,173100,49961035,3445,3445,3445,3445,0
20241011,173000,49961035,3445,3445,3445,3445,0
20241011,172900,49961035,3445,3445,3445,3445,0
20241011,172800,49961035,3445,3445,3445,3445,0
20241011,172700,49961035,3445,3445,3445,3445,0
20241011,172600,49961035,3445,3445,3445,3445,0
20241011,172500,49961035,3445,3445,3445,3445,0
20241011,172400,49961035,3445,3445,3445,3445,0
20241011,172300,49961035,3445,3445,3445,3445,0
20241011,172200,49961035,3445,3445,3445,3445,0
20241011,172100,49961035,3445,3445,3445,3445,364
20241011,172000,49961035,3445,3445,3445,3445,0
20241011,171900,49961035,3445,3445,3445,3445,0
20241011,171800,49961035,3445,3445,3445,3445,0
20241011,171700,49961035,3445,3445,3445,3445,0
20241011,171600,49961035,3445,3445,3445,3445,0
20241011,171500,49961035,3445,3445,3445,3445,0
20241011,171400,49961035,3445,3445,3445,3445,0
20241011,171300,49961035,3445,3445,3445,3445,0
20241011,171200,49961035,3445,3445,3445,3445,0
20241011,171100,49961035,3445,3445,3445,3445,0
20241011,171000,49961035,3445,3445,3445,3445,0
20241011,170900,49961035,3445,3445,3445,3445,0
20241011,170800,49961035,3445,3445,3445,3445,0
20241011,170700,49961035,3445,3445,3445,3445,0
20241011,170600,49961035,3445,3445,3445,3445,0
20241011,170500,49961035,3445,3445,3445,3445,0
20241011,170400,49961035,3445,3445,3445,3445,0
20241011,170300,49961035,3445,3445,3445,3445,0
20241011,170200,49961035,3445,3445,3445,3445,0
20241011,170100,49961035,3445,3445,3445,3445,0
20241011,170000,49961035,3445,3445,3445,3445,0
20241011,165900,49961035,3445,3445,3445,3445,0
20241011,165800,49961035,3445,3445,3445,3445,0
20241011,165700,49961035,3445,3445,3445,3445,0
20241011,165600,49961035,3445,3445,3445,3445,0
20241011,165500,49961035,3445,3445,3445,3445,0
20241011,165400,49961035,3445,3445,3445,3445,0
20241011,165300,49961035,3445,3445,3445,3445,0
20241011,165200,49961035,3445,3445,3445,3445,0
20241011,165100,49961035,3445,3445,3445,3445,364
20241011,165000,49961035,3445,3445,3445,3445,0
20241011,164900,49961035,3445,3445,3445,3445,0
20241011,164800,49961035,3445,3445,3445,3445,0
20241011,164700,49961035,3445,3445,3445,3445,0
20241011,164600,49961035,3445,3445,3445,3445,0
20241011,164500,49961035,3445,3445,3445,3445,0
20241011,164400,49961035,3445,3445,3445,3445,0
20241011,164300,49961035,3445,3445,3445,3445,0
20241011,164200,49961035,3445,3445,3445,3445,0
20241011,164100,49961035,3445,3445,3445,3445,0
20241011,164000,49961035,3445,3445,3445,3445,0
20241011,163900,49961035,3445,3445,3445,3445,0
20241011,163800,49961035,3445,3445,3445,3445,0
20241011,163700,49961035,3445,3445,3445,3445,0
20241011,163600,49961035,3445,3445,3445,3445,0
20241011,163500,49961035,3445,3445,3445,3445,0
20241011,163400,49961035,3445,3445,3445,3445,0
20241011,163300,49961035,3445,3445,3445,3445,0
20241011,163200,49961035,3445,3445,3445,3445,0
20241011,163100,49961035,3445,3445,3445,3445,0
20241011,163000,49961035,3445,3445,3445,3445,0
20241011,162900,49961035,3445,3445,3445,3445,0
20241011,162800,49961035,3445,3445,3445,3445,0
20241011,162700,49961035,3445,3445,3445,3445,0
20241011,162600,49961035,3445,3445,3445,3445,0
20241011,162500,49961035,3445,3445,3445,3445,0
20241011,162400,49961035,3445,3445,3445,3445,0
20241011,162300,49961035,3445,3445,3445,3445,0
20241011,162200,49961035,3445,3445,3445,3445,0
20241011,162100,49961035,3445,3445,3445,3445,364
20241011,162000,49961035,3445,3445,3445,3445,0
20241011,161900,49961035,3445,3445,3445,3445,0
20241011,161800,49961035,3445,3445,3445,3445,0
20241011,161700,49961035,3445,3445,3445,3445,0
20241011,161600,49961035,3445,3445,3445,3445,0
20241011,161500,49961035,3445,3445,3445,3445,0
20241011,161400,49961035,3445,3445,3445,3445,0
20241011,161300,49961035,3445,3445,3445,3445,0
20241011,161200,49961035,3445,3445,3445,3445,0
20241011,161100,49961035,3445,3445,3445,3445,0
20241011,161000,49961035,3445,3445,3445,3445,0
20241011,160900,49961035,3445,3445,3445,3445,0
20241011,160800,49961035,3445,3445,3445,3445,0
20241011,160700,49961035,3445,3445,3445,3445,0
20241011,160600,49961035,3445,3445,3445,3445,0
20241011,160500,49961035,3445,3445,3445,3445,0
20241011,160400,49961035,3445,3445,3445,3445,0
20241011,160300,49961035,3445,3445,3445,3445,0
20241011,160200,49961035,3445,3445,3445,3445,0
20241011,160100,49961035,3445,3445,3445,3445,0
20241011,160000,49961035,3445,3445,3445,3445,0
20241011,155900,49961035,3445,3445,3445,3445,0
20241011,155800,49961035,3445,3445,3445,3445,0
20241011,155700,49961035,3445,3445,3445,3445,0
20241011,155600,49961035,3445,3445,3445,3445,0
20241011,155500,49961035,3445,3445,3445,3445,0
20241011,155400,49961035,3445,3445,3445,3445,0
20241011,155300,49961035,3445,3445,3445,3445,0
20241011,155200,49961035,3445,3445,3445,3445,0
20241011,155100,49961035,3445,3445,3445,3445,364
20241011,155000,49961035,3445,3445,3445,3445,0
20241011,154900,49961035,3445,3445,3445,3445,0
20241011,154800,49961035,3445,3445,3445,3445,0
20241011,154700,49961035,3445,3445,3445,3445,0
20241011,154600,49961035,3445,3445,3445,3445,0
20241011,154500,49961035,3445,3445,3445,3445,0
20241011,154400,49961035,3445,3445,3445,3445,0
20241011,154300,49961035,3445,3445,3445,3445,0
20241011,154200,49961035,3445,3445,3445,3445,0
20241011,154100,49961035,3445,3445,3445,3445,0
20241011,154000,49961035,3445,3445,3445,3445,0
20241011,153900,49961035,3445,3445,3445,3445,0
20241011,153800,49961035,3445,3445,3445,3445,0
20241011,153700,49961035,3445,3445,3445,3445,0
20241011,153600,49961035,3445,3445,3445,3445,0
20241011,153500,49961035,3445,3445,3445,3445,0
20241011,153400,49961035,3445,3445,3445,3445,0
20241011,153300,49961035,3445,3445,3445,3445,0
20241011,153200,49961035,3445,3445,3445,3445,0
20241011,153100,49961035,3445,3445,3445,3445,0
20241011,153000,49961035,3445,3445,3445,3445,364
20241011,152900,48707055,3440,3440,3440,3440,0
20241011,152800,48707055,3440,3440,3440,3440,0
20241011,152700,48707055,3440,3440,3440,3440,0
20241011,152600,48707055,3440,3440,3440,3440,0
20241011,152500,48707055,3440,3440,3440,3440,0
20241011,152400,48707055,3440,3440,3440,3440,0
20241011,152300,48707055,3440,3440,3440,3440,0
20241011,152200,48707055,3440,3440,3440,3440,0
20241011,152100,48707055,3440,3440,3440,3440,0
20241011,152000,48707055,3440,3440,3440,3440,0
20241011,151900,48707055,3440,3440,3440,3440,1
20241011,151800,48703615,3445,3445,3445,3445,1
20241011,151700,48700170,3430,3430,3430,3430,300
20241011,151600,47671170,3445,3445,3445,3445,0
20241011,151500,47671170,3445,3440,3445,3440,150
20241011,151400,47154635,3440,3440,3440,3440,70
20241011,151300,46913835,3440,3440,3440,3440,0
20241011,151200,46913835,3440,3440,3440,3440,0
20241011,151100,46913835,3440,3440,3440,3440,1
20241011,151000,46910395,3440,3440,3440,3440,0
20241011,150900,46910395,3440,3440,3440,3440,0
20241011,150800,46910395,3440,3440,3440,3440,0
20241011,150700,46910395,3440,3440,3440,3440,35
20241011,150600,46789995,3440,3440,3440,3440,0
20241011,150500,46789995,3440,3440,3440,3440,0
20241011,150400,46789995,3440,3440,3440,3440,0
20241011,150300,46789995,3440,3440,3440,3440,0
20241011,150200,46789995,3440,3440,3440,3440,0
20241011,150100,46789995,3440,3440,3440,3440,0
20241011,150000,46789995,3440,3440,3440,3440,0
20241011,145900,46789995,3440,3440,3440,3440,0
20241011,145800,46789995,3440,3440,3440,3440,0
20241011,145700,46789995,3440,3440,3440,3440,0
20241011,145600,46789995,3440,3440,3440,3440,0
20241011,145500,46789995,3440,3440,3440,3440,0
20241011,145400,46789995,3440,3440,3440,3440,0
20241011,145300,46789995,3440,3440,3440,3440,0
20241011,145200,46789995,3440,3440,3440,3440,0
20241011,145100,46789995,3440,3440,3440,3440,0
20241011,145000,46789995,3440,3440,3440,3440,0
20241011,144900,46789995,3440,3440,3440,3440,0
20241011,144800,46789995,3440,3440,3440,3440,0
20241011,144700,46789995,3440,3440,3440,3440,0
20241011,144600,46789995,3440,3440,3440,3440,0
20241011,144500,46789995,3440,3440,3440,3440,0
20241011,144400,46789995,3440,3440,3440,3440,0
20241011,144300,46789995,3440,3440,3440,3440,0
20241011,144200,46789995,3440,3440,3440,3440,0
20241011,144100,46789995,3440,3440,3440,3440,0
20241011,144000,46789995,3440,3440,3440,3440,0
20241011,143900,46789995,3440,3440,3440,3440,0
20241011,143800,46789995,3440,3440,3440,3440,0
20241011,143700,46789995,3440,3430,3440,3430,71
20241011,143600,46546455,3445,3445,3445,3445,0
20241011,143500,46546455,3445,3445,3445,3445,0
20241011,143400,46546455,3445,3445,3445,3445,0
20241011,143300,46546455,3445,3445,3445,3445,0
20241011,143200,46546455,3445,3445,3445,3445,1
20241011,143100,46543010,3430,3430,3430,3430,0
20241011,143000,46543010,3430,3430,3430,3430,0
20241011,142900,46543010,3430,3430,3430,3430,13
20241011,142800,46498420,3445,3445,3445,3445,0
20241011,142700,46498420,3445,3445,3445,3445,0
20241011,142600,46498420,3445,3445,3445,3445,0
20241011,142500,46498420,3445,3445,3445,3445,0
20241011,142400,46498420,3445,3445,3445,3445,26
20241011,142300,46408850,3430,3430,3430,3430,100
20241011,142200,46065850,3430,3430,3430,3430,0
20241011,142100,46065850,3430,3440,3440,3430,3000
20241011,142000,35772360,3445,3445,3445,3445,0
20241011,141900,35772360,3445,3445,3445,3445,0
20241011,141800,35772360,3445,3445,3445,3445,0
20241011,141700,35772360,3445,3445,3445,3445,0
20241011,141600,35772360,3445,3445,3445,3445,0
20241011,141500,35772360,3445,3445,3445,3445,0
20241011,141400,35772360,3445,3440,3445,3440,2
20241011,141300,35765475,3440,3440,3440,3440,0
20241011,141200,35765475,3440,3440,3440,3440,30
20241011,141100,35662275,3440,3440,3440,3440,0
20241011,141000,35662275,3440,3440,3440,3440,0
20241011,140900,35662275,3440,3440,3440,3440,1
20241011,140800,35658835,3445,3445,3445,3445,0
20241011,140700,35658835,3445,3445,3445,3445,1
20241011,140600,35655390,3445,3445,3445,3445,0
20241011,140500,35655390,3445,3445,3445,3445,0
20241011,140400,35655390,3445,3445,3445,3445,0
20241011,140300,35655390,3445,3440,3445,3440,363
20241011,140200,34406665,3445,3445,3445,3445,0
20241011,140100,34406665,3445,3445,3445,3445,0
20241011,140000,34406665,3445,3445,3445,3445,0
20241011,135900,34406665,3445,3445,3445,3445,0
20241011,135800,34406665,3445,3445,3445,3445,0
20241011,135700,34406665,3445,3445,3445,3445,0
20241011,135600,34406665,3445,3445,3445,3445,0
20241011,135500,34406665,3445,3445,3445,3445,0
20241011,135400,34406665,3445,3445,3445,3445,0
20241011,135300,34406665,3445,3445,3445,3445,4
20241011,135200,34392885,3445,3445,3445,3445,25
20241011,135100,34306760,3450,3450,3450,3450,0
20241011,135000,34306760,3450,3450,3450,3450,0
20241011,134900,34306760,3450,3445,3450,3445,19
20241011,134800,34241300,3445,3445,3445,3445,5
20241011,134700,34224075,3445,3445,3445,3445,0
20241011,134600,34224075,3445,3445,3445,3445,0
20241011,134500,34224075,3445,3445,3445,3445,0
20241011,134400,34224075,3445,3445,3445,3445,0
20241011,134300,34224075,3445,3445,3445,3445,0
20241011,134200,34224075,3445,3445,3445,3445,0
20241011,134100,34224075,3445,3445,3445,3445,0
20241011,134000,34224075,3445,3445,3445,3445,31
20241011,133900,34117280,3445,3445,3445,3445,0
20241011,133800,34117280,3445,3445,3445,3445,0
20241011,133700,34117280,3445,3445,3445,3445,0
20241011,133600,34117280,3445,3445,3445,3445,0
20241011,133500,34117280,3445,3445,3445,3445,500
20241011,133400,32394780,3450,3445,3450,3445,257
20241011,133300,31509410,3450,3450,3450,3450,0
20241011,133200,31509410,3450,3450,3450,3450,0
20241011,133100,31509410,3450,3450,3450,3445,779
20241011,133000,28825745,3445,3445,3445,3445,50
20241011,132900,28653495,3445,3445,3445,3445,0
20241011,132800,28653495,3445,3445,3445,3445,0
20241011,132700,28653495,3445,3445,3445,3445,0
20241011,132600,28653495,3445,3445,3445,3445,0
20241011,132500,28653495,3445,3445,3445,3445,385
20241011,132400,27327170,3445,3445,3445,3445,0
20241011,132300,27327170,3445,3435,3445,3435,3896
20241011,132200,13928610,3435,3435,3435,3435,0
20241011,132100,13928610,3435,3435,3435,3435,0
20241011,132000,13928610,3435,3435,3435,3435,0
20241011,131900,13928610,3435,3435,3435,3435,0
20241011,131800,13928610,3435,3435,3435,3435,0
20241011,131700,13928610,3435,3435,3435,3435,0
20241011,131600,13928610,3435,3435,3435,3435,0
20241011,131500,13928610,3435,3435,3435,3435,0
20241011,131400,13928610,3435,3435,3435,3435,0
20241011,131300,13928610,3435,3435,3435,3435,0
20241011,131200,13928610,3435,3435,3435,3435,0
20241011,131100,13928610,3435,3435,3435,3435,0
20241011,131000,13928610,3435,3435,3435,3435,0
20241011,130900,13928610,3435,3435,3435,3435,0
20241011,130800,13928610,3435,3435,3435,3435,0
20241011,130700,13928610,3435,3435,3435,3435,0
20241011,130600,13928610,3435,3435,3435,3435,0
20241011,130500,13928610,3435,3435,3435,3435,0
20241011,130400,13928610,3435,3435,3435,3435,1
20241011,130300,13925175,3430,3430,3430,3430,0
20241011,130200,13925175,3430,3430,3430,3430,0
20241011,130100,13925175,3430,3430,3430,3430,0
20241011,130000,13925175,3430,3430,3430,3430,0
20241011,125900,13925175,3430,3430,3430,3430,0
20241011,125800,13925175,3430,3430,3430,3430,0
20241011,125700,13925175,3430,3430,3430,3430,0
20241011,125600,13925175,3430,3430,3430,3430,0
20241011,125500,13925175,3430,3430,3430,3430,0
20241011,125400,13925175,3430,3430,3430,3430,0
20241011,125300,13925175,3430,3430,3430,3430,0
20241011,125200,13925175,3430,3430,3430,3430,0
20241011,125100,13925175,3430,3430,3430,3430,0
20241011,125000,13925175,3430,3430,3430,3430,0
20241011,124900,13925175,3430,3430,3430,3430,0
20241011,124800,13925175,3430,3430,3430,3430,443
20241011,124700,12405685,3430,3430,3430,3430,6
20241011,124600,12385105,3435,3435,3435,3435,0
20241011,124500,12385105,3435,3435,3435,3435,0
20241011,124400,12385105,3435,3435,3435,3435,0
20241011,124300,12385105,3435,3435,3435,3435,0
20241011,124200,12385105,3435,3435,3435,3435,0
20241011,124100,12385105,3435,3435,3435,3435,0
20241011,124000,12385105,3435,3435,3435,3435,0
20241011,123900,12385105,3435,3435,3435,3435,0
20241011,123800,12385105,3435,3435,3435,3435,0
20241011,123700,12385105,3435,3435,3435,3435,0
20241011,123600,12385105,3435,3435,3435,3435,0
20241011,123500,12385105,3435,3435,3435,3435,0
20241011,123400,12385105,3435,3435,3435,3435,0
20241011,123300,12385105,3435,3435,3435,3435,0
20241011,123200,12385105,3435,3435,3435,3435,0
20241011,123100,12385105,3435,3435,3435,3435,0
20241011,123000,12385105,3435,3435,3435,3435,0
20241011,122900,12385105,3435,3435,3435,3435,0
20241011,122800,12385105,3435,3435,3435,3435,0
20241011,122700,12385105,3435,3435,3435,3435,0
20241011,122600,12385105,3435,3435,3435,3435,0
20241011,122500,12385105,3435,3435,3435,3435,0
20241011,122400,12385105,3435,3435,3435,3435,0
20241011,122300,12385105,3435,3435,3435,3435,10
20241011,122200,12350755,3435,3435,3435,3435,0
20241011,122100,12350755,3435,3435,3435,3435,0
20241011,122000,12350755,3435,3435,3435,3435,0
20241011,121900,12350755,3435,3435,3435,3435,0
20241011,121800,12350755,3435,3435,3435,3435,4
20241011,121700,12337015,3430,3430,3430,3430,39
20241011,121600,12203245,3435,3435,3435,3435,0
20241011,121500,12203245,3435,3435,3435,3435,1
20241011,121400,12199810,3430,3430,3430,3430,0
20241011,121300,12199810,3430,3430,3430,3430,0
20241011,121200,12199810,3430,3430,3430,3430,0
20241011,121100,12199810,3430,3430,3430,3430,0
20241011,121000,12199810,3430,3430,3430,3430,0
20241011,120900,12199810,3430,3430,3430,3430,0
20241011,120800,12199810,3430,3430,3430,3430,37
20241011,120700,12072900,3430,3430,3430,3430,0
20241011,120600,12072900,3430,3430,3430,3430,0
20241011,120500,12072900,3430,3430,3430,3430,0
20241011,120400,12072900,3430,3430,3430,3430,0
20241011,120300,12072900,3430,3430,3430,3430,0
20241011,120200,12072900,3430,3430,3430,3430,0
20241011,120100,12072900,3430,3430,3430,3430,0
20241011,120000,12072900,3430,3430,3430,3430,100
20241011,115900,11729900,3435,3435,3435,3435,1
20241011,115800,11726465,3430,3430,3430,3430,0
20241011,115700,11726465,3430,3430,3430,3430,0
20241011,115600,11726465,3430,3430,3430,3430,0
20241011,115500,11726465,3430,3430,3430,3430,1
20241011,115400,11723035,3430,3430,3430,3430,0
20241011,115300,11723035,3430,3430,3430,3430,102
20241011,115200,11373175,3425,3425,3425,3425,0
20241011,115100,11373175,3425,3425,3425,3425,0
20241011,115000,11373175,3425,3425,3425,3425,0
20241011,114900,11373175,3425,3425,3425,3425,0
20241011,114800,11373175,3425,3425,3425,3425,1
20241011,114700,11369750,3425,3425,3425,3425,0
20241011,114600,11369750,3425,3425,3425,3425,0
20241011,114500,11369750,3425,3425,3425,3425,0
20241011,114400,11369750,3425,3425,3425,3425,0
20241011,114300,11369750,3425,3425,3425,3425,1
20241011,114200,11366325,3425,3425,3425,3425,0
20241011,114100,11366325,3425,3425,3425,3425,0
20241011,114000,11366325,3425,3425,3425,3425,0
20241011,113900,11366325,3425,3425,3425,3425,0
20241011,113800,11366325,3425,3425,3425,3425,0
20241011,113700,11366325,3425,3425,3425,3425,1
20241011,113600,11362900,3425,3425,3425,3425,0
20241011,113500,11362900,3425,3425,3425,3425,0
20241011,113400,11362900,3425,3425,3425,3425,0
20241011,113300,11362900,3425,3425,3425,3425,0
20241011,113200,11362900,3425,3425,3425,3425,1
20241011,113100,11359475,3425,3425,3425,3425,0
20241011,113000,11359475,3425,3425,3425,3425,0
20241011,112900,11359475,3425,3425,3425,3425,0
20241011,112800,11359475,3425,3425,3425,3425,0
20241011,112700,11359475,3425,3425,3425,3425,0
20241011,112600,11359475,3425,3425,3425,3425,1
20241011,112500,11356050,3430,3430,3430,3430,102
20241011,112400,11006190,3425,3425,3425,3425,0
20241011,112300,11006190,3425,3425,3425,3425,0
20241011,112200,11006190,3425,3425,3425,3425,0
20241011,112100,11006190,3425,3425,3425,3425,0
20241011,112000,11006190,3425,3425,3425,3425,1
20241011,111900,11002765,3425,3425,3425,3425,0
20241011,111800,11002765,3425,3425,3425,3425,0
20241011,111700,11002765,3425,3425,3425,3425,0
20241011,111600,11002765,3425,3425,3425,3425,0
20241011,111500,11002765,3425,3425,3425,3425,1
20241011,111400,10999340,3425,3425,3425,3425,0
20241011,111300,10999340,3425,3425,3425,3425,0
20241011,111200,10999340,3425,3425,3425,3425,0
20241011,111100,10999340,3425,3425,3425,3425,0
20241011,111000,10999340,3425,3425,3425,3425,0
20241011,110900,10999340,3425,3425,3425,3425,1
20241011,110800,10995915,3430,3430,3430,3430,50
20241011,110700,10824415,3430,3430,3430,3430,0
20241011,110600,10824415,3430,3430,3430,3430,0
20241011,110500,10824415,3430,3430,3430,3430,0
20241011,110400,10824415,3430,3430,3430,3430,0
20241011,110300,10824415,3430,3425,3430,3425,2
20241011,110200,10817560,3430,3430,3430,3430,0
20241011,110100,10817560,3430,3430,3430,3430,0
20241011,110000,10817560,3430,3430,3430,3430,0
20241011,105900,10817560,3430,3430,3430,3430,1
20241011,105800,10814130,3425,3425,3425,3425,0
20241011,105700,10814130,3425,3425,3425,3425,1
20241011,105600,10810705,3430,3430,3430,3430,0
20241011,105500,10810705,3430,3430,3430,3430,0
20241011,105400,10810705,3430,3430,3430,3430,2
20241011,105300,10803845,3425,3425,3425,3425,0
20241011,105200,10803845,3425,3425,3425,3425,1
20241011,105100,10800420,3430,3430,3430,3430,0
20241011,105000,10800420,3430,3430,3430,3430,2
20241011,104900,10793560,3430,3430,3430,3430,10
20241011,104800,10759260,3430,3425,3430,3425,11
20241011,104700,10721580,3425,3425,3425,3425,0
20241011,104600,10721580,3425,3425,3425,3425,1
20241011,104500,10718155,3425,3425,3425,3425,0
20241011,104400,10718155,3425,3425,3425,3425,0
20241011,104300,10718155,3425,3425,3425,3425,0
20241011,104200,10718155,3425,3425,3425,3425,0
20241011,104100,10718155,3425,3425,3425,3425,1
20241011,104000,10714730,3425,3425,3425,3425,0
20241011,103900,10714730,3425,3425,3425,3425,0
20241011,103800,10714730,3425,3425,3425,3425,0
20241011,103700,10714730,3425,3425,3425,3425,0
20241011,103600,10714730,3425,3425,3425,3425,0
20241011,103500,10714730,3425,3425,3425,3425,1
20241011,103400,10711305,3425,3425,3425,3425,0
20241011,103300,10711305,3425,3425,3425,3425,0
20241011,103200,10711305,3425,3425,3425,3425,0
20241011,103100,10711305,3425,3425,3425,3425,0
20241011,103000,10711305,3425,3425,3425,3425,0
20241011,102900,10711305,3425,3425,3425,3425,1
20241011,102800,10707880,3425,3425,3425,3425,0
20241011,102700,10707880,3425,3425,3425,3425,0
20241011,102600,10707880,3425,3425,3425,3425,0
20241011,102500,10707880,3425,3425,3425,3425,0
20241011,102400,10707880,3425,3425,3425,3425,1
20241011,102300,10704455,3430,3430,3430,3430,0
20241011,102200,10704455,3430,3430,3430,3430,1
20241011,102100,10701025,3420,3425,3425,3420,4
20241011,102000,10687335,3420,3420,3420,3420,0
20241011,101900,10687335,3420,3420,3420,3420,0
20241011,101800,10687335,3420,3420,3420,3420,1
20241011,101700,10683915,3425,3425,3425,3425,40
20241011,101600,10546915,3430,3430,3430,3430,0
20241011,101500,10546915,3430,3430,3430,3430,0
20241011,101400,10546915,3430,3430,3430,3430,0
20241011,101300,10546915,3430,3430,3430,3430,0
20241011,101200,10546915,3430,3425,3430,3425,2
20241011,101100,10540060,3425,3425,3425,3425,0
20241011,101000,10540060,3425,3425,3425,3425,0
20241011,100900,10540060,3425,3425,3425,3425,0
20241011,100800,10540060,3425,3425,3425,3425,0
20241011,100700,10540060,3425,3425,3425,3425,0
20241011,100600,10540060,3425,3425,3425,3425,1
20241011,100500,10536635,3425,3425,3425,3425,0
20241011,100400,10536635,3425,3425,3425,3425,0
20241011,100300,10536635,3425,3425,3425,3425,0
20241011,100200,10536635,3425,3425,3425,3425,0
20241011,100100,10536635,3425,3425,3425,3425,1
20241011,100000,10533210,3430,3430,3430,3430,0
20241011,095900,10533210,3430,3430,3430,3430,13
20241011,095800,10488620,3430,3430,3430,3430,0
20241011,095700,10488620,3430,3430,3430,3430,1
20241011,095600,10485190,3420,3420,3420,3420,0
20241011,095500,10485190,3420,3420,3420,3420,1
20241011,095400,10481770,3420,3420,3420,3420,0
20241011,095300,10481770,3420,3420,3420,3420,0
20241011,095200,10481770,3420,3420,3420,3420,0
20241011,095100,10481770,3420,3420,3420,3420,0
20241011,095000,10481770,3420,3420,3420,3420,1
20241011,094900,10478350,3430,3430,3430,3430,0
20241011,094800,10478350,3430,3430,3430,3430,0
20241011,094700,10478350,3430,3430,3430,3430,0
20241011,094600,10478350,3430,3430,3430,3430,0
20241011,094500,10478350,3430,3430,3430,3430,11
20241011,094400,10440620,3420,3420,3420,3420,1
20241011,094300,10437200,3435,3435,3435,3435,0
20241011,094200,10437200,3435,3435,3435,3435,0
20241011,094100,10437200,3435,3435,3435,3435,0
20241011,094000,10437200,3435,3435,3435,3435,2
20241011,093900,10430330,3420,3420,3420,3420,1
20241011,093800,10426910,3430,3430,3430,3430,0
20241011,093700,10426910,3430,3430,3430,3430,0
20241011,093600,10426910,3430,3430,3430,3430,0
20241011,093500,10426910,3430,3430,3430,3430,0
20241011,093400,10426910,3430,3430,3430,3430,0
20241011,093300,10426910,3430,3435,3435,3430,473
20241011,093200,8802160,3435,3435,3435,3435,0
20241011,093100,8802160,3435,3435,3435,3435,0
20241011,093000,8802160,3435,3435,3435,3435,0
20241011,092900,8802160,3435,3425,3435,3420,40
20241011,092800,8665235,3435,3435,3435,3435,10
20241011,092700,8630885,3435,3435,3435,3425,3
20241011,092600,8620590,3425,3435,3435,3425,24
20241011,092500,8538240,3425,3425,3425,3425,0
20241011,092400,8538240,3425,3425,3425,3425,0
20241011,092300,8538240,3425,3425,3425,3425,10
20241011,092200,8503990,3425,3425,3425,3425,1
20241011,092100,8500565,3435,3435,3435,3435,1
20241011,092000,8497130,3420,3420,3420,3420,0
20241011,091900,8497130,3420,3420,3420,3420,0
20241011,091800,8497130,3420,3420,3420,3420,0
20241011,091700,8497130,3420,3420,3420,3420,0
20241011,091600,8497130,3420,3420,3420,3420,1
20241011,091500,8493710,3435,3435,3435,3435,0
20241011,091400,8493710,3435,3435,3435,3435,0
20241011,091300,8493710,3435,3435,3435,3435,0
20241011,091200,8493710,3435,3435,3435,3435,1
20241011,091100,8490275,3425,3425,3425,3425,0
20241011,091000,8490275,3425,3425,3425,3425,75
20241011,090900,8233400,3420,3420,3420,3420,0
20241011,090800,8233400,3420,3420,3420,3420,0
20241011,090700,8233400,3420,3420,3420,3420,0
20241011,090600,8233400,3420,3430,3430,3420,295
20241011,090500,7223740,3435,3435,3435,3435,11
20241011,090400,7185955,3425,3440,3440,3425,2010
20241011,090300,299280,3440,3440,3440,3440,0
20241011,090200,299280,3440,3440,3440,3440,16
20241011,090100,244240,3440,3440,3440,3440,0
20241011,090000,244240,3440,3440,3440,3440,71