KissMeData/200780/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,203900,45728650,4940,4940,4940,4940,261
20241004,203800,45728650,4940,4940,4940,4940,0
20241004,203700,45728650,4940,4940,4940,4940,0
20241004,203600,45728650,4940,4940,4940,4940,0
20241004,203500,45728650,4940,4940,4940,4940,0
20241004,203400,45728650,4940,4940,4940,4940,0
20241004,203300,45728650,4940,4940,4940,4940,0
20241004,203200,45728650,4940,4940,4940,4940,0
20241004,203100,45728650,4940,4940,4940,4940,0
20241004,203000,45728650,4940,4940,4940,4940,0
20241004,202900,45728650,4940,4940,4940,4940,0
20241004,202800,45728650,4940,4940,4940,4940,0
20241004,202700,45728650,4940,4940,4940,4940,0
20241004,202600,45728650,4940,4940,4940,4940,0
20241004,202500,45728650,4940,4940,4940,4940,0
20241004,202400,45728650,4940,4940,4940,4940,0
20241004,202300,45728650,4940,4940,4940,4940,0
20241004,202200,45728650,4940,4940,4940,4940,0
20241004,202100,45728650,4940,4940,4940,4940,0
20241004,202000,45728650,4940,4940,4940,4940,0
20241004,201900,45728650,4940,4940,4940,4940,0
20241004,201800,45728650,4940,4940,4940,4940,0
20241004,201700,45728650,4940,4940,4940,4940,0
20241004,201600,45728650,4940,4940,4940,4940,0
20241004,201500,45728650,4940,4940,4940,4940,0
20241004,201400,45728650,4940,4940,4940,4940,0
20241004,201300,45728650,4940,4940,4940,4940,0
20241004,201200,45728650,4940,4940,4940,4940,0
20241004,201100,45728650,4940,4940,4940,4940,0
20241004,201000,45728650,4940,4940,4940,4940,0
20241004,200900,45728650,4940,4940,4940,4940,261
20241004,200800,45728650,4940,4940,4940,4940,0
20241004,200700,45728650,4940,4940,4940,4940,0
20241004,200600,45728650,4940,4940,4940,4940,0
20241004,200500,45728650,4940,4940,4940,4940,0
20241004,200400,45728650,4940,4940,4940,4940,0
20241004,200300,45728650,4940,4940,4940,4940,0
20241004,200200,45728650,4940,4940,4940,4940,0
20241004,200100,45728650,4940,4940,4940,4940,0
20241004,200000,45728650,4940,4940,4940,4940,0
20241004,195900,45728650,4940,4940,4940,4940,0
20241004,195800,45728650,4940,4940,4940,4940,0
20241004,195700,45728650,4940,4940,4940,4940,0
20241004,195600,45728650,4940,4940,4940,4940,0
20241004,195500,45728650,4940,4940,4940,4940,0
20241004,195400,45728650,4940,4940,4940,4940,0
20241004,195300,45728650,4940,4940,4940,4940,0
20241004,195200,45728650,4940,4940,4940,4940,0
20241004,195100,45728650,4940,4940,4940,4940,0
20241004,195000,45728650,4940,4940,4940,4940,0
20241004,194900,45728650,4940,4940,4940,4940,0
20241004,194800,45728650,4940,4940,4940,4940,0
20241004,194700,45728650,4940,4940,4940,4940,0
20241004,194600,45728650,4940,4940,4940,4940,0
20241004,194500,45728650,4940,4940,4940,4940,0
20241004,194400,45728650,4940,4940,4940,4940,0
20241004,194300,45728650,4940,4940,4940,4940,0
20241004,194200,45728650,4940,4940,4940,4940,0
20241004,194100,45728650,4940,4940,4940,4940,0
20241004,194000,45728650,4940,4940,4940,4940,0
20241004,193900,45728650,4940,4940,4940,4940,261
20241004,193800,45728650,4940,4940,4940,4940,0
20241004,193700,45728650,4940,4940,4940,4940,0
20241004,193600,45728650,4940,4940,4940,4940,0
20241004,193500,45728650,4940,4940,4940,4940,0
20241004,193400,45728650,4940,4940,4940,4940,0
20241004,193300,45728650,4940,4940,4940,4940,0
20241004,193200,45728650,4940,4940,4940,4940,0
20241004,193100,45728650,4940,4940,4940,4940,0
20241004,193000,45728650,4940,4940,4940,4940,0
20241004,192900,45728650,4940,4940,4940,4940,0
20241004,192800,45728650,4940,4940,4940,4940,0
20241004,192700,45728650,4940,4940,4940,4940,0
20241004,192600,45728650,4940,4940,4940,4940,0
20241004,192500,45728650,4940,4940,4940,4940,0
20241004,192400,45728650,4940,4940,4940,4940,0
20241004,192300,45728650,4940,4940,4940,4940,0
20241004,192200,45728650,4940,4940,4940,4940,0
20241004,192100,45728650,4940,4940,4940,4940,0
20241004,192000,45728650,4940,4940,4940,4940,0
20241004,191900,45728650,4940,4940,4940,4940,0
20241004,191800,45728650,4940,4940,4940,4940,0
20241004,191700,45728650,4940,4940,4940,4940,0
20241004,191600,45728650,4940,4940,4940,4940,0
20241004,191500,45728650,4940,4940,4940,4940,0
20241004,191400,45728650,4940,4940,4940,4940,0
20241004,191300,45728650,4940,4940,4940,4940,0
20241004,191200,45728650,4940,4940,4940,4940,0
20241004,191100,45728650,4940,4940,4940,4940,0
20241004,191000,45728650,4940,4940,4940,4940,0
20241004,190900,45728650,4940,4940,4940,4940,261
20241004,190800,45728650,4940,4940,4940,4940,0
20241004,190700,45728650,4940,4940,4940,4940,0
20241004,190600,45728650,4940,4940,4940,4940,0
20241004,190500,45728650,4940,4940,4940,4940,0
20241004,190400,45728650,4940,4940,4940,4940,0
20241004,190300,45728650,4940,4940,4940,4940,0
20241004,190200,45728650,4940,4940,4940,4940,0
20241004,190100,45728650,4940,4940,4940,4940,0
20241004,190000,45728650,4940,4940,4940,4940,0
20241004,185900,45728650,4940,4940,4940,4940,0
20241004,185800,45728650,4940,4940,4940,4940,0
20241004,185700,45728650,4940,4940,4940,4940,0
20241004,185600,45728650,4940,4940,4940,4940,0
20241004,185500,45728650,4940,4940,4940,4940,0
20241004,185400,45728650,4940,4940,4940,4940,0
20241004,185300,45728650,4940,4940,4940,4940,0
20241004,185200,45728650,4940,4940,4940,4940,0
20241004,185100,45728650,4940,4940,4940,4940,0
20241004,185000,45728650,4940,4940,4940,4940,0
20241004,184900,45728650,4940,4940,4940,4940,0
20241004,184800,45728650,4940,4940,4940,4940,0
20241004,184700,45728650,4940,4940,4940,4940,0
20241004,184600,45728650,4940,4940,4940,4940,0
20241004,184500,45728650,4940,4940,4940,4940,0
20241004,184400,45728650,4940,4940,4940,4940,0
20241004,184300,45728650,4940,4940,4940,4940,0
20241004,184200,45728650,4940,4940,4940,4940,0
20241004,184100,45728650,4940,4940,4940,4940,0
20241004,184000,45728650,4940,4940,4940,4940,0
20241004,183900,45728650,4940,4940,4940,4940,261
20241004,183800,45728650,4940,4940,4940,4940,0
20241004,183700,45728650,4940,4940,4940,4940,0
20241004,183600,45728650,4940,4940,4940,4940,0
20241004,183500,45728650,4940,4940,4940,4940,0
20241004,183400,45728650,4940,4940,4940,4940,0
20241004,183300,45728650,4940,4940,4940,4940,0
20241004,183200,45728650,4940,4940,4940,4940,0
20241004,183100,45728650,4940,4940,4940,4940,0
20241004,183000,45728650,4940,4940,4940,4940,0
20241004,182900,45728650,4940,4940,4940,4940,0
20241004,182800,45728650,4940,4940,4940,4940,0
20241004,182700,45728650,4940,4940,4940,4940,0
20241004,182600,45728650,4940,4940,4940,4940,0
20241004,182500,45728650,4940,4940,4940,4940,0
20241004,182400,45728650,4940,4940,4940,4940,0
20241004,182300,45728650,4940,4940,4940,4940,0
20241004,182200,45728650,4940,4940,4940,4940,0
20241004,182100,45728650,4940,4940,4940,4940,0
20241004,182000,45728650,4940,4940,4940,4940,0
20241004,181900,45728650,4940,4940,4940,4940,0
20241004,181800,45728650,4940,4940,4940,4940,0
20241004,181700,45728650,4940,4940,4940,4940,0
20241004,181600,45728650,4940,4940,4940,4940,0
20241004,181500,45728650,4940,4940,4940,4940,0
20241004,181400,45728650,4940,4940,4940,4940,0
20241004,181300,45728650,4940,4940,4940,4940,0
20241004,181200,45728650,4940,4940,4940,4940,0
20241004,181100,45728650,4940,4940,4940,4940,0
20241004,181000,45728650,4940,4940,4940,4940,0
20241004,180900,45728650,4940,4940,4940,4940,261
20241004,180800,45728650,4940,4940,4940,4940,0
20241004,180700,45728650,4940,4940,4940,4940,0
20241004,180600,45728650,4940,4940,4940,4940,0
20241004,180500,45728650,4940,4940,4940,4940,0
20241004,180400,45728650,4940,4940,4940,4940,0
20241004,180300,45728650,4940,4940,4940,4940,0
20241004,180200,45728650,4940,4940,4940,4940,0
20241004,180100,45728650,4940,4940,4940,4940,0
20241004,180000,45728650,4940,4940,4940,4940,0
20241004,175900,45728650,4940,4940,4940,4940,0
20241004,175800,45728650,4940,4940,4940,4940,0
20241004,175700,45728650,4940,4940,4940,4940,0
20241004,175600,45728650,4940,4940,4940,4940,0
20241004,175500,45728650,4940,4940,4940,4940,0
20241004,175400,45728650,4940,4940,4940,4940,0
20241004,175300,45728650,4940,4940,4940,4940,0
20241004,175200,45728650,4940,4940,4940,4940,0
20241004,175100,45728650,4940,4940,4940,4940,0
20241004,175000,45728650,4940,4940,4940,4940,0
20241004,174900,45728650,4940,4940,4940,4940,0
20241004,174800,45728650,4940,4940,4940,4940,0
20241004,174700,45728650,4940,4940,4940,4940,0
20241004,174600,45728650,4940,4940,4940,4940,0
20241004,174500,45728650,4940,4940,4940,4940,0
20241004,174400,45728650,4940,4940,4940,4940,0
20241004,174300,45728650,4940,4940,4940,4940,0
20241004,174200,45728650,4940,4940,4940,4940,0
20241004,174100,45728650,4940,4940,4940,4940,0
20241004,174000,45728650,4940,4940,4940,4940,0
20241004,173900,45728650,4940,4940,4940,4940,261
20241004,173800,45728650,4940,4940,4940,4940,0
20241004,173700,45728650,4940,4940,4940,4940,0
20241004,173600,45728650,4940,4940,4940,4940,0
20241004,173500,45728650,4940,4940,4940,4940,0
20241004,173400,45728650,4940,4940,4940,4940,0
20241004,173300,45728650,4940,4940,4940,4940,0
20241004,173200,45728650,4940,4940,4940,4940,0
20241004,173100,45728650,4940,4940,4940,4940,0
20241004,173000,45728650,4940,4940,4940,4940,0
20241004,172900,45728650,4940,4940,4940,4940,0
20241004,172800,45728650,4940,4940,4940,4940,0
20241004,172700,45728650,4940,4940,4940,4940,0
20241004,172600,45728650,4940,4940,4940,4940,0
20241004,172500,45728650,4940,4940,4940,4940,0
20241004,172400,45728650,4940,4940,4940,4940,0
20241004,172300,45728650,4940,4940,4940,4940,0
20241004,172200,45728650,4940,4940,4940,4940,0
20241004,172100,45728650,4940,4940,4940,4940,0
20241004,172000,45728650,4940,4940,4940,4940,0
20241004,171900,45728650,4940,4940,4940,4940,0
20241004,171800,45728650,4940,4940,4940,4940,0
20241004,171700,45728650,4940,4940,4940,4940,0
20241004,171600,45728650,4940,4940,4940,4940,0
20241004,171500,45728650,4940,4940,4940,4940,0
20241004,171400,45728650,4940,4940,4940,4940,0
20241004,171300,45728650,4940,4940,4940,4940,0
20241004,171200,45728650,4940,4940,4940,4940,0
20241004,171100,45728650,4940,4940,4940,4940,0
20241004,171000,45728650,4940,4940,4940,4940,0
20241004,170900,45728650,4940,4940,4940,4940,261
20241004,170800,45728650,4940,4940,4940,4940,0
20241004,170700,45728650,4940,4940,4940,4940,0
20241004,170600,45728650,4940,4940,4940,4940,0
20241004,170500,45728650,4940,4940,4940,4940,0
20241004,170400,45728650,4940,4940,4940,4940,0
20241004,170300,45728650,4940,4940,4940,4940,0
20241004,170200,45728650,4940,4940,4940,4940,0
20241004,170100,45728650,4940,4940,4940,4940,0
20241004,170000,45728650,4940,4940,4940,4940,0
20241004,165900,45728650,4940,4940,4940,4940,0
20241004,165800,45728650,4940,4940,4940,4940,0
20241004,165700,45728650,4940,4940,4940,4940,0
20241004,165600,45728650,4940,4940,4940,4940,0
20241004,165500,45728650,4940,4940,4940,4940,0
20241004,165400,45728650,4940,4940,4940,4940,0
20241004,165300,45728650,4940,4940,4940,4940,0
20241004,165200,45728650,4940,4940,4940,4940,0
20241004,165100,45728650,4940,4940,4940,4940,0
20241004,165000,45728650,4940,4940,4940,4940,0
20241004,164900,45728650,4940,4940,4940,4940,0
20241004,164800,45728650,4940,4940,4940,4940,0
20241004,164700,45728650,4940,4940,4940,4940,0
20241004,164600,45728650,4940,4940,4940,4940,0
20241004,164500,45728650,4940,4940,4940,4940,0
20241004,164400,45728650,4940,4940,4940,4940,0
20241004,164300,45728650,4940,4940,4940,4940,0
20241004,164200,45728650,4940,4940,4940,4940,0
20241004,164100,45728650,4940,4940,4940,4940,0
20241004,164000,45728650,4940,4940,4940,4940,0
20241004,163900,45728650,4940,4940,4940,4940,261
20241004,163800,45728650,4940,4940,4940,4940,0
20241004,163700,45728650,4940,4940,4940,4940,0
20241004,163600,45728650,4940,4940,4940,4940,0
20241004,163500,45728650,4940,4940,4940,4940,0
20241004,163400,45728650,4940,4940,4940,4940,0
20241004,163300,45728650,4940,4940,4940,4940,0
20241004,163200,45728650,4940,4940,4940,4940,0
20241004,163100,45728650,4940,4940,4940,4940,0
20241004,163000,45728650,4940,4940,4940,4940,0
20241004,162900,45728650,4940,4940,4940,4940,0
20241004,162800,45728650,4940,4940,4940,4940,0
20241004,162700,45728650,4940,4940,4940,4940,0
20241004,162600,45728650,4940,4940,4940,4940,0
20241004,162500,45728650,4940,4940,4940,4940,0
20241004,162400,45728650,4940,4940,4940,4940,0
20241004,162300,45728650,4940,4940,4940,4940,0
20241004,162200,45728650,4940,4940,4940,4940,0
20241004,162100,45728650,4940,4940,4940,4940,0
20241004,162000,45728650,4940,4940,4940,4940,0
20241004,161900,45728650,4940,4940,4940,4940,0
20241004,161800,45728650,4940,4940,4940,4940,0
20241004,161700,45728650,4940,4940,4940,4940,0
20241004,161600,45728650,4940,4940,4940,4940,0
20241004,161500,45728650,4940,4940,4940,4940,0
20241004,161400,45728650,4940,4940,4940,4940,0
20241004,161300,45728650,4940,4940,4940,4940,0
20241004,161200,45728650,4940,4940,4940,4940,0
20241004,161100,45728650,4940,4940,4940,4940,0
20241004,161000,45728650,4940,4940,4940,4940,0
20241004,160900,45728650,4940,4940,4940,4940,261
20241004,160800,45728650,4940,4940,4940,4940,0
20241004,160700,45728650,4940,4940,4940,4940,0
20241004,160600,45728650,4940,4940,4940,4940,0
20241004,160500,45728650,4940,4940,4940,4940,0
20241004,160400,45728650,4940,4940,4940,4940,0
20241004,160300,45728650,4940,4940,4940,4940,0
20241004,160200,45728650,4940,4940,4940,4940,0
20241004,160100,45728650,4940,4940,4940,4940,0
20241004,160000,45728650,4940,4940,4940,4940,0
20241004,155900,45728650,4940,4940,4940,4940,0
20241004,155800,45728650,4940,4940,4940,4940,0
20241004,155700,45728650,4940,4940,4940,4940,0
20241004,155600,45728650,4940,4940,4940,4940,0
20241004,155500,45728650,4940,4940,4940,4940,0
20241004,155400,45728650,4940,4940,4940,4940,0
20241004,155300,45728650,4940,4940,4940,4940,0
20241004,155200,45728650,4940,4940,4940,4940,0
20241004,155100,45728650,4940,4940,4940,4940,0
20241004,155000,45728650,4940,4940,4940,4940,0
20241004,154900,45728650,4940,4940,4940,4940,0
20241004,154800,45728650,4940,4940,4940,4940,0
20241004,154700,45728650,4940,4940,4940,4940,0
20241004,154600,45728650,4940,4940,4940,4940,0
20241004,154500,45728650,4940,4940,4940,4940,0
20241004,154400,45728650,4940,4940,4940,4940,0
20241004,154300,45728650,4940,4940,4940,4940,0
20241004,154200,45728650,4940,4940,4940,4940,0
20241004,154100,45728650,4940,4940,4940,4940,0
20241004,154000,45728650,4940,4940,4940,4940,0
20241004,153900,45728650,4940,4940,4940,4940,261
20241004,153800,45728650,4940,4940,4940,4940,0
20241004,153700,45728650,4940,4940,4940,4940,0
20241004,153600,45728650,4940,4940,4940,4940,0
20241004,153500,45728650,4940,4940,4940,4940,0
20241004,153400,45728650,4940,4940,4940,4940,0
20241004,153300,45728650,4940,4940,4940,4940,0
20241004,153200,45728650,4940,4940,4940,4940,0
20241004,153100,45728650,4940,4940,4940,4940,0
20241004,153000,45728650,4940,4940,4940,4940,261
20241004,152900,44439310,4935,4935,4935,4935,0
20241004,152800,44439310,4935,4935,4935,4935,0
20241004,152700,44439310,4935,4935,4935,4935,0
20241004,152600,44439310,4935,4935,4935,4935,0
20241004,152500,44439310,4935,4935,4935,4935,0
20241004,152400,44439310,4935,4935,4935,4935,0
20241004,152300,44439310,4935,4935,4935,4935,0
20241004,152200,44439310,4935,4935,4935,4935,0
20241004,152100,44439310,4935,4935,4935,4935,0
20241004,152000,44439310,4935,4935,4935,4935,0
20241004,151900,44439310,4935,4930,4935,4915,505
20241004,151800,41956240,4935,4935,4935,4935,0
20241004,151700,41956240,4935,4935,4935,4935,0
20241004,151600,41956240,4935,4935,4935,4935,0
20241004,151500,41956240,4935,4935,4935,4935,0
20241004,151400,41956240,4935,4935,4935,4935,259
20241004,151300,40678075,4940,4940,4940,4940,1
20241004,151200,40673135,4935,4935,4935,4935,6
20241004,151100,40643525,4935,4935,4935,4935,0
20241004,151000,40643525,4935,4935,4935,4935,0
20241004,150900,40643525,4935,4935,4935,4935,0
20241004,150800,40643525,4935,4935,4935,4935,0
20241004,150700,40643525,4935,4935,4935,4935,0
20241004,150600,40643525,4935,4935,4935,4935,0
20241004,150500,40643525,4935,4935,4935,4935,0
20241004,150400,40643525,4935,4935,4935,4935,0
20241004,150300,40643525,4935,4935,4935,4935,0
20241004,150200,40643525,4935,4935,4935,4935,0
20241004,150100,40643525,4935,4935,4935,4935,0
20241004,150000,40643525,4935,4935,4935,4935,0
20241004,145900,40643525,4935,4935,4935,4935,0
20241004,145800,40643525,4935,4935,4935,4935,0
20241004,145700,40643525,4935,4935,4935,4935,0
20241004,145600,40643525,4935,4935,4935,4935,0
20241004,145500,40643525,4935,4935,4935,4935,30
20241004,145400,40495475,4940,4940,4940,4940,1
20241004,145300,40490535,4940,4940,4940,4940,1
20241004,145200,40485595,4935,4935,4935,4935,0
20241004,145100,40485595,4935,4935,4935,4935,0
20241004,145000,40485595,4935,4935,4935,4935,0
20241004,144900,40485595,4935,4935,4935,4935,0
20241004,144800,40485595,4935,4935,4935,4935,0
20241004,144700,40485595,4935,4935,4935,4935,0
20241004,144600,40485595,4935,4935,4935,4935,0
20241004,144500,40485595,4935,4935,4935,4935,0
20241004,144400,40485595,4935,4935,4935,4935,0
20241004,144300,40485595,4935,4935,4935,4935,0
20241004,144200,40485595,4935,4935,4935,4935,0
20241004,144100,40485595,4935,4935,4935,4935,0
20241004,144000,40485595,4935,4935,4935,4935,0
20241004,143900,40485595,4935,4935,4935,4935,0
20241004,143800,40485595,4935,4935,4935,4935,0
20241004,143700,40485595,4935,4935,4935,4935,0
20241004,143600,40485595,4935,4935,4935,4935,0
20241004,143500,40485595,4935,4935,4935,4935,0
20241004,143400,40485595,4935,4935,4935,4935,0
20241004,143300,40485595,4935,4935,4935,4935,80
20241004,143200,40090795,4940,4940,4940,4940,0
20241004,143100,40090795,4940,4940,4940,4940,0
20241004,143000,40090795,4940,4940,4940,4940,0
20241004,142900,40090795,4940,4940,4940,4940,0
20241004,142800,40090795,4940,4940,4940,4940,0
20241004,142700,40090795,4940,4940,4940,4940,0
20241004,142600,40090795,4940,4940,4940,4940,1
20241004,142500,40085855,4935,4935,4935,4935,0
20241004,142400,40085855,4935,4935,4935,4935,0
20241004,142300,40085855,4935,4935,4935,4935,0
20241004,142200,40085855,4935,4935,4935,4935,0
20241004,142100,40085855,4935,4935,4935,4935,0
20241004,142000,40085855,4935,4935,4935,4935,0
20241004,141900,40085855,4935,4935,4935,4935,0
20241004,141800,40085855,4935,4935,4935,4935,0
20241004,141700,40085855,4935,4935,4935,4935,0
20241004,141600,40085855,4935,4935,4935,4935,0
20241004,141500,40085855,4935,4935,4935,4935,0
20241004,141400,40085855,4935,4935,4935,4935,0
20241004,141300,40085855,4935,4935,4935,4935,0
20241004,141200,40085855,4935,4935,4935,4935,0
20241004,141100,40085855,4935,4935,4935,4935,0
20241004,141000,40085855,4935,4935,4935,4935,0
20241004,140900,40085855,4935,4935,4935,4935,0
20241004,140800,40085855,4935,4935,4935,4935,0
20241004,140700,40085855,4935,4935,4935,4935,0
20241004,140600,40085855,4935,4935,4935,4935,0
20241004,140500,40085855,4935,4935,4935,4935,0
20241004,140400,40085855,4935,4935,4935,4935,0
20241004,140300,40085855,4935,4935,4935,4935,0
20241004,140200,40085855,4935,4935,4935,4935,0
20241004,140100,40085855,4935,4935,4935,4935,0
20241004,140000,40085855,4935,4935,4935,4935,0
20241004,135900,40085855,4935,4935,4935,4935,0
20241004,135800,40085855,4935,4935,4935,4935,0
20241004,135700,40085855,4935,4935,4935,4935,0
20241004,135600,40085855,4935,4935,4935,4935,0
20241004,135500,40085855,4935,4935,4935,4935,0
20241004,135400,40085855,4935,4935,4935,4935,0
20241004,135300,40085855,4935,4935,4935,4935,0
20241004,135200,40085855,4935,4935,4935,4935,0
20241004,135100,40085855,4935,4935,4935,4935,0
20241004,135000,40085855,4935,4935,4935,4935,0
20241004,134900,40085855,4935,4935,4935,4935,0
20241004,134800,40085855,4935,4935,4935,4935,0
20241004,134700,40085855,4935,4935,4935,4935,4
20241004,134600,40066115,4935,4935,4935,4935,0
20241004,134500,40066115,4935,4935,4935,4935,0
20241004,134400,40066115,4935,4935,4935,4935,0
20241004,134300,40066115,4935,4935,4935,4935,0
20241004,134200,40066115,4935,4935,4935,4935,16
20241004,134100,39987155,4940,4940,4940,4940,0
20241004,134000,39987155,4940,4940,4940,4940,0
20241004,133900,39987155,4940,4940,4940,4940,0
20241004,133800,39987155,4940,4940,4940,4940,0
20241004,133700,39987155,4940,4940,4940,4940,0
20241004,133600,39987155,4940,4940,4940,4940,0
20241004,133500,39987155,4940,4940,4940,4940,0
20241004,133400,39987155,4940,4940,4940,4940,0
20241004,133300,39987155,4940,4940,4940,4940,0
20241004,133200,39987155,4940,4940,4940,4940,0
20241004,133100,39987155,4940,4940,4940,4940,0
20241004,133000,39987155,4940,4940,4940,4940,0
20241004,132900,39987155,4940,4940,4940,4940,0
20241004,132800,39987155,4940,4940,4940,4940,0
20241004,132700,39987155,4940,4940,4940,4940,0
20241004,132600,39987155,4940,4940,4940,4940,0
20241004,132500,39987155,4940,4940,4940,4940,0
20241004,132400,39987155,4940,4940,4940,4940,0
20241004,132300,39987155,4940,4940,4940,4940,0
20241004,132200,39987155,4940,4940,4940,4940,0
20241004,132100,39987155,4940,4940,4940,4940,1
20241004,132000,39982215,4940,4940,4940,4940,0
20241004,131900,39982215,4940,4940,4940,4940,0
20241004,131800,39982215,4940,4940,4940,4940,0
20241004,131700,39982215,4940,4940,4940,4940,0
20241004,131600,39982215,4940,4940,4940,4940,0
20241004,131500,39982215,4940,4940,4940,4940,0
20241004,131400,39982215,4940,4940,4940,4940,0
20241004,131300,39982215,4940,4940,4940,4940,0
20241004,131200,39982215,4940,4940,4940,4940,0
20241004,131100,39982215,4940,4940,4940,4940,0
20241004,131000,39982215,4940,4940,4940,4940,0
20241004,130900,39982215,4940,4940,4940,4940,0
20241004,130800,39982215,4940,4940,4940,4940,0
20241004,130700,39982215,4940,4940,4940,4940,0
20241004,130600,39982215,4940,4940,4940,4940,0
20241004,130500,39982215,4940,4940,4940,4940,0
20241004,130400,39982215,4940,4940,4940,4940,0
20241004,130300,39982215,4940,4940,4940,4940,0
20241004,130200,39982215,4940,4940,4940,4940,0
20241004,130100,39982215,4940,4940,4940,4940,0
20241004,130000,39982215,4940,4940,4940,4940,0
20241004,125900,39982215,4940,4940,4940,4940,0
20241004,125800,39982215,4940,4940,4940,4940,0
20241004,125700,39982215,4940,4940,4940,4940,0
20241004,125600,39982215,4940,4940,4940,4940,0
20241004,125500,39982215,4940,4940,4940,4940,0
20241004,125400,39982215,4940,4940,4940,4940,0
20241004,125300,39982215,4940,4940,4940,4940,0
20241004,125200,39982215,4940,4940,4940,4940,0
20241004,125100,39982215,4940,4940,4940,4940,0
20241004,125000,39982215,4940,4940,4940,4940,0
20241004,124900,39982215,4940,4940,4940,4940,0
20241004,124800,39982215,4940,4940,4940,4940,0
20241004,124700,39982215,4940,4940,4940,4940,0
20241004,124600,39982215,4940,4940,4940,4940,0
20241004,124500,39982215,4940,4940,4940,4940,0
20241004,124400,39982215,4940,4940,4940,4940,0
20241004,124300,39982215,4940,4940,4940,4940,0
20241004,124200,39982215,4940,4940,4940,4940,0
20241004,124100,39982215,4940,4940,4940,4940,0
20241004,124000,39982215,4940,4940,4940,4940,20
20241004,123900,39883415,4935,4935,4935,4935,0
20241004,123800,39883415,4935,4935,4935,4935,0
20241004,123700,39883415,4935,4935,4935,4935,0
20241004,123600,39883415,4935,4935,4935,4935,0
20241004,123500,39883415,4935,4935,4935,4935,0
20241004,123400,39883415,4935,4935,4935,4935,0
20241004,123300,39883415,4935,4935,4935,4935,0
20241004,123200,39883415,4935,4935,4935,4935,0
20241004,123100,39883415,4935,4935,4935,4935,0
20241004,123000,39883415,4935,4935,4935,4935,0
20241004,122900,39883415,4935,4935,4935,4935,0
20241004,122800,39883415,4935,4935,4935,4935,0
20241004,122700,39883415,4935,4935,4935,4935,0
20241004,122600,39883415,4935,4935,4935,4935,0
20241004,122500,39883415,4935,4935,4935,4935,0
20241004,122400,39883415,4935,4935,4935,4935,0
20241004,122300,39883415,4935,4935,4935,4935,0
20241004,122200,39883415,4935,4935,4935,4935,0
20241004,122100,39883415,4935,4935,4935,4935,0
20241004,122000,39883415,4935,4935,4935,4935,0
20241004,121900,39883415,4935,4935,4935,4935,0
20241004,121800,39883415,4935,4935,4935,4935,0
20241004,121700,39883415,4935,4935,4935,4935,0
20241004,121600,39883415,4935,4935,4935,4935,0
20241004,121500,39883415,4935,4935,4935,4935,0
20241004,121400,39883415,4935,4935,4935,4935,0
20241004,121300,39883415,4935,4935,4935,4935,0
20241004,121200,39883415,4935,4935,4935,4935,150
20241004,121100,39143165,4940,4940,4940,4940,0
20241004,121000,39143165,4940,4940,4940,4940,0
20241004,120900,39143165,4940,4940,4940,4940,0
20241004,120800,39143165,4940,4940,4940,4940,0
20241004,120700,39143165,4940,4940,4940,4940,0
20241004,120600,39143165,4940,4940,4940,4940,0
20241004,120500,39143165,4940,4940,4940,4940,0
20241004,120400,39143165,4940,4940,4940,4940,0
20241004,120300,39143165,4940,4940,4940,4940,0
20241004,120200,39143165,4940,4940,4940,4940,0
20241004,120100,39143165,4940,4940,4940,4940,0
20241004,120000,39143165,4940,4940,4940,4940,0
20241004,115900,39143165,4940,4940,4940,4940,0
20241004,115800,39143165,4940,4940,4940,4940,0
20241004,115700,39143165,4940,4940,4940,4940,0
20241004,115600,39143165,4940,4940,4940,4940,0
20241004,115500,39143165,4940,4940,4940,4940,0
20241004,115400,39143165,4940,4940,4940,4940,0
20241004,115300,39143165,4940,4940,4940,4940,0
20241004,115200,39143165,4940,4940,4940,4940,0
20241004,115100,39143165,4940,4940,4940,4940,0
20241004,115000,39143165,4940,4940,4940,4940,1
20241004,114900,39138225,4940,4940,4940,4940,0
20241004,114800,39138225,4940,4940,4940,4940,0
20241004,114700,39138225,4940,4940,4940,4940,0
20241004,114600,39138225,4940,4940,4940,4940,0
20241004,114500,39138225,4940,4940,4940,4940,0
20241004,114400,39138225,4940,4940,4940,4940,0
20241004,114300,39138225,4940,4940,4940,4940,0
20241004,114200,39138225,4940,4940,4940,4940,0
20241004,114100,39138225,4940,4940,4940,4940,0
20241004,114000,39138225,4940,4940,4940,4940,0
20241004,113900,39138225,4940,4940,4940,4940,0
20241004,113800,39138225,4940,4940,4940,4940,0
20241004,113700,39138225,4940,4940,4940,4940,0
20241004,113600,39138225,4940,4940,4940,4940,0
20241004,113500,39138225,4940,4940,4940,4940,0
20241004,113400,39138225,4940,4940,4940,4940,0
20241004,113300,39138225,4940,4940,4940,4940,0
20241004,113200,39138225,4940,4940,4940,4940,0
20241004,113100,39138225,4940,4940,4940,4940,0
20241004,113000,39138225,4940,4940,4940,4940,0
20241004,112900,39138225,4940,4940,4940,4940,0
20241004,112800,39138225,4940,4940,4940,4940,0
20241004,112700,39138225,4940,4940,4940,4940,0
20241004,112600,39138225,4940,4940,4940,4940,0
20241004,112500,39138225,4940,4940,4940,4940,0
20241004,112400,39138225,4940,4940,4940,4940,0
20241004,112300,39138225,4940,4940,4940,4940,1
20241004,112200,39133285,4950,4950,4950,4950,8
20241004,112100,39093685,4950,4950,4950,4950,0
20241004,112000,39093685,4950,4950,4950,4950,0
20241004,111900,39093685,4950,4950,4950,4950,0
20241004,111800,39093685,4950,4950,4950,4950,0
20241004,111700,39093685,4950,4950,4950,4950,0
20241004,111600,39093685,4950,4945,4950,4945,181
20241004,111500,38198190,4945,4945,4945,4945,0
20241004,111400,38198190,4945,4945,4945,4945,0
20241004,111300,38198190,4945,4945,4945,4945,0
20241004,111200,38198190,4945,4945,4945,4945,0
20241004,111100,38198190,4945,4945,4945,4945,0
20241004,111000,38198190,4945,4945,4945,4945,0
20241004,110900,38198190,4945,4945,4945,4945,0
20241004,110800,38198190,4945,4945,4945,4945,0
20241004,110700,38198190,4945,4945,4945,4945,0
20241004,110600,38198190,4945,4945,4945,4945,0
20241004,110500,38198190,4945,4945,4945,4945,0
20241004,110400,38198190,4945,4945,4945,4945,0
20241004,110300,38198190,4945,4945,4945,4945,0
20241004,110200,38198190,4945,4945,4945,4945,0
20241004,110100,38198190,4945,4945,4945,4945,157
20241004,110000,37421825,4940,4940,4940,4940,0
20241004,105900,37421825,4940,4940,4940,4940,210
20241004,105800,36384425,4945,4945,4945,4945,0
20241004,105700,36384425,4945,4945,4945,4945,0
20241004,105600,36384425,4945,4945,4945,4945,0
20241004,105500,36384425,4945,4945,4945,4945,0
20241004,105400,36384425,4945,4945,4945,4945,0
20241004,105300,36384425,4945,4945,4945,4945,0
20241004,105200,36384425,4945,4945,4945,4945,0
20241004,105100,36384425,4945,4945,4945,4945,0
20241004,105000,36384425,4945,4945,4945,4945,0
20241004,104900,36384425,4945,4945,4945,4945,0
20241004,104800,36384425,4945,4945,4945,4945,0
20241004,104700,36384425,4945,4945,4945,4945,0
20241004,104600,36384425,4945,4945,4945,4945,0
20241004,104500,36384425,4945,4945,4945,4945,1
20241004,104400,36379480,4945,4945,4945,4945,1
20241004,104300,36374535,4945,4945,4945,4945,0
20241004,104200,36374535,4945,4945,4945,4945,0
20241004,104100,36374535,4945,4945,4945,4945,0
20241004,104000,36374535,4945,4945,4945,4945,0
20241004,103900,36374535,4945,4945,4945,4945,0
20241004,103800,36374535,4945,4945,4945,4945,0
20241004,103700,36374535,4945,4945,4945,4945,0
20241004,103600,36374535,4945,4945,4945,4945,0
20241004,103500,36374535,4945,4945,4945,4945,0
20241004,103400,36374535,4945,4945,4945,4945,0
20241004,103300,36374535,4945,4945,4945,4945,0
20241004,103200,36374535,4945,4945,4945,4945,20
20241004,103100,36275635,4945,4945,4945,4945,0
20241004,103000,36275635,4945,4940,4945,4940,5
20241004,102900,36250930,4945,4945,4945,4945,0
20241004,102800,36250930,4945,4945,4945,4945,0
20241004,102700,36250930,4945,4945,4945,4945,0
20241004,102600,36250930,4945,4945,4945,4945,0
20241004,102500,36250930,4945,4945,4945,4945,0
20241004,102400,36250930,4945,4945,4945,4945,0
20241004,102300,36250930,4945,4945,4945,4945,0
20241004,102200,36250930,4945,4945,4945,4945,0
20241004,102100,36250930,4945,4945,4945,4945,0
20241004,102000,36250930,4945,4945,4945,4945,0
20241004,101900,36250930,4945,4945,4945,4945,0
20241004,101800,36250930,4945,4945,4945,4945,0
20241004,101700,36250930,4945,4945,4945,4945,0
20241004,101600,36250930,4945,4945,4945,4945,0
20241004,101500,36250930,4945,4945,4945,4945,0
20241004,101400,36250930,4945,4945,4945,4945,0
20241004,101300,36250930,4945,4945,4945,4945,0
20241004,101200,36250930,4945,4945,4945,4945,0
20241004,101100,36250930,4945,4945,4945,4945,0
20241004,101000,36250930,4945,4945,4945,4945,0
20241004,100900,36250930,4945,4945,4945,4945,0
20241004,100800,36250930,4945,4945,4945,4945,0
20241004,100700,36250930,4945,4945,4945,4945,0
20241004,100600,36250930,4945,4945,4945,4945,0
20241004,100500,36250930,4945,4945,4945,4945,0
20241004,100400,36250930,4945,4945,4945,4945,0
20241004,100300,36250930,4945,4945,4945,4945,0
20241004,100200,36250930,4945,4945,4945,4945,0
20241004,100100,36250930,4945,4945,4945,4945,0
20241004,100000,36250930,4945,4945,4945,4945,0
20241004,095900,36250930,4945,4945,4945,4945,0
20241004,095800,36250930,4945,4945,4945,4945,0
20241004,095700,36250930,4945,4945,4945,4945,0
20241004,095600,36250930,4945,4945,4945,4945,0
20241004,095500,36250930,4945,4945,4945,4945,0
20241004,095400,36250930,4945,4945,4945,4945,0
20241004,095300,36250930,4945,4945,4945,4945,0
20241004,095200,36250930,4945,4945,4945,4945,0
20241004,095100,36250930,4945,4945,4945,4945,0
20241004,095000,36250930,4945,4945,4945,4945,0
20241004,094900,36250930,4945,4945,4945,4945,0
20241004,094800,36250930,4945,4945,4945,4945,0
20241004,094700,36250930,4945,4945,4945,4945,0
20241004,094600,36250930,4945,4945,4945,4945,0
20241004,094500,36250930,4945,4945,4945,4945,0
20241004,094400,36250930,4945,4945,4945,4945,3
20241004,094300,36236095,4945,4945,4945,4945,0
20241004,094200,36236095,4945,4945,4945,4945,2
20241004,094100,36226205,4940,4940,4940,4940,0
20241004,094000,36226205,4940,4940,4940,4940,100
20241004,093900,35732205,4945,4945,4945,4945,0
20241004,093800,35732205,4945,4945,4945,4945,0
20241004,093700,35732205,4945,4945,4945,4945,0
20241004,093600,35732205,4945,4945,4945,4945,0
20241004,093500,35732205,4945,4945,4945,4945,0
20241004,093400,35732205,4945,4945,4945,4945,0
20241004,093300,35732205,4945,4945,4945,4945,1000
20241004,093200,30787205,4945,4945,4945,4945,0
20241004,093100,30787205,4945,4945,4945,4945,0
20241004,093000,30787205,4945,4945,4945,4945,0
20241004,092900,30787205,4945,4945,4945,4945,5
20241004,092800,30762480,4945,4945,4945,4945,0
20241004,092700,30762480,4945,4945,4945,4945,0
20241004,092600,30762480,4945,4945,4945,4945,0
20241004,092500,30762480,4945,4945,4945,4945,5000
20241004,092400,6037480,4945,4945,4945,4945,0
20241004,092300,6037480,4945,4945,4945,4945,0
20241004,092200,6037480,4945,4945,4945,4945,0
20241004,092100,6037480,4945,4945,4945,4945,1110
20241004,092000,548530,4945,4945,4945,4945,0
20241004,091900,548530,4945,4945,4945,4945,0
20241004,091800,548530,4945,4945,4945,4945,0
20241004,091700,548530,4945,4945,4945,4945,0
20241004,091600,548530,4945,4945,4945,4945,0
20241004,091500,548530,4945,4945,4945,4945,0
20241004,091400,548530,4945,4945,4945,4945,0
20241004,091300,548530,4945,4945,4945,4945,0
20241004,091200,548530,4945,4945,4945,4945,0
20241004,091100,548530,4945,4945,4945,4945,0
20241004,091000,548530,4945,4935,4945,4935,80
20241004,090900,153160,4935,4935,4935,4935,9
20241004,090800,108745,4935,4935,4935,4935,1
20241004,090700,103810,4940,4940,4940,4940,5
20241004,090600,79110,4945,4945,4945,4945,0
20241004,090500,79110,4945,4945,4945,4945,0
20241004,090400,79110,4945,4945,4945,4945,0
20241004,090300,79110,4945,4945,4945,4945,0
20241004,090200,79110,4945,4945,4945,4945,1
20241004,090100,74165,4935,4935,4935,4935,0
20241004,090000,74165,4935,4945,4945,4935,15