KissMeData/054410/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,193800,9374915,4085,4085,4085,4085,187
20241011,193700,9374915,4085,4085,4085,4085,0
20241011,193600,9374915,4085,4085,4085,4085,0
20241011,193500,9374915,4085,4085,4085,4085,0
20241011,193400,9374915,4085,4085,4085,4085,0
20241011,193300,9374915,4085,4085,4085,4085,0
20241011,193200,9374915,4085,4085,4085,4085,0
20241011,193100,9374915,4085,4085,4085,4085,0
20241011,193000,9374915,4085,4085,4085,4085,0
20241011,192900,9374915,4085,4085,4085,4085,0
20241011,192800,9374915,4085,4085,4085,4085,0
20241011,192700,9374915,4085,4085,4085,4085,0
20241011,192600,9374915,4085,4085,4085,4085,0
20241011,192500,9374915,4085,4085,4085,4085,0
20241011,192400,9374915,4085,4085,4085,4085,0
20241011,192300,9374915,4085,4085,4085,4085,0
20241011,192200,9374915,4085,4085,4085,4085,0
20241011,192100,9374915,4085,4085,4085,4085,0
20241011,192000,9374915,4085,4085,4085,4085,0
20241011,191900,9374915,4085,4085,4085,4085,0
20241011,191800,9374915,4085,4085,4085,4085,0
20241011,191700,9374915,4085,4085,4085,4085,0
20241011,191600,9374915,4085,4085,4085,4085,0
20241011,191500,9374915,4085,4085,4085,4085,0
20241011,191400,9374915,4085,4085,4085,4085,0
20241011,191300,9374915,4085,4085,4085,4085,0
20241011,191200,9374915,4085,4085,4085,4085,0
20241011,191100,9374915,4085,4085,4085,4085,0
20241011,191000,9374915,4085,4085,4085,4085,0
20241011,190900,9374915,4085,4085,4085,4085,0
20241011,190800,9374915,4085,4085,4085,4085,187
20241011,190700,9374915,4085,4085,4085,4085,0
20241011,190600,9374915,4085,4085,4085,4085,0
20241011,190500,9374915,4085,4085,4085,4085,0
20241011,190400,9374915,4085,4085,4085,4085,0
20241011,190300,9374915,4085,4085,4085,4085,0
20241011,190200,9374915,4085,4085,4085,4085,0
20241011,190100,9374915,4085,4085,4085,4085,0
20241011,190000,9374915,4085,4085,4085,4085,0
20241011,185900,9374915,4085,4085,4085,4085,0
20241011,185800,9374915,4085,4085,4085,4085,0
20241011,185700,9374915,4085,4085,4085,4085,0
20241011,185600,9374915,4085,4085,4085,4085,0
20241011,185500,9374915,4085,4085,4085,4085,0
20241011,185400,9374915,4085,4085,4085,4085,0
20241011,185300,9374915,4085,4085,4085,4085,0
20241011,185200,9374915,4085,4085,4085,4085,0
20241011,185100,9374915,4085,4085,4085,4085,0
20241011,185000,9374915,4085,4085,4085,4085,0
20241011,184900,9374915,4085,4085,4085,4085,0
20241011,184800,9374915,4085,4085,4085,4085,0
20241011,184700,9374915,4085,4085,4085,4085,0
20241011,184600,9374915,4085,4085,4085,4085,0
20241011,184500,9374915,4085,4085,4085,4085,0
20241011,184400,9374915,4085,4085,4085,4085,0
20241011,184300,9374915,4085,4085,4085,4085,0
20241011,184200,9374915,4085,4085,4085,4085,0
20241011,184100,9374915,4085,4085,4085,4085,0
20241011,184000,9374915,4085,4085,4085,4085,0
20241011,183900,9374915,4085,4085,4085,4085,0
20241011,183800,9374915,4085,4085,4085,4085,187
20241011,183700,9374915,4085,4085,4085,4085,0
20241011,183600,9374915,4085,4085,4085,4085,0
20241011,183500,9374915,4085,4085,4085,4085,0
20241011,183400,9374915,4085,4085,4085,4085,0
20241011,183300,9374915,4085,4085,4085,4085,0
20241011,183200,9374915,4085,4085,4085,4085,0
20241011,183100,9374915,4085,4085,4085,4085,0
20241011,183000,9374915,4085,4085,4085,4085,0
20241011,182900,9374915,4085,4085,4085,4085,0
20241011,182800,9374915,4085,4085,4085,4085,0
20241011,182700,9374915,4085,4085,4085,4085,0
20241011,182600,9374915,4085,4085,4085,4085,0
20241011,182500,9374915,4085,4085,4085,4085,0
20241011,182400,9374915,4085,4085,4085,4085,0
20241011,182300,9374915,4085,4085,4085,4085,0
20241011,182200,9374915,4085,4085,4085,4085,0
20241011,182100,9374915,4085,4085,4085,4085,0
20241011,182000,9374915,4085,4085,4085,4085,0
20241011,181900,9374915,4085,4085,4085,4085,0
20241011,181800,9374915,4085,4085,4085,4085,0
20241011,181700,9374915,4085,4085,4085,4085,0
20241011,181600,9374915,4085,4085,4085,4085,0
20241011,181500,9374915,4085,4085,4085,4085,0
20241011,181400,9374915,4085,4085,4085,4085,0
20241011,181300,9374915,4085,4085,4085,4085,0
20241011,181200,9374915,4085,4085,4085,4085,0
20241011,181100,9374915,4085,4085,4085,4085,0
20241011,181000,9374915,4085,4085,4085,4085,0
20241011,180900,9374915,4085,4085,4085,4085,0
20241011,180800,9374915,4085,4085,4085,4085,187
20241011,180700,9374915,4085,4085,4085,4085,0
20241011,180600,9374915,4085,4085,4085,4085,0
20241011,180500,9374915,4085,4085,4085,4085,0
20241011,180400,9374915,4085,4085,4085,4085,0
20241011,180300,9374915,4085,4085,4085,4085,0
20241011,180200,9374915,4085,4085,4085,4085,0
20241011,180100,9374915,4085,4085,4085,4085,0
20241011,180000,9374915,4085,4085,4085,4085,0
20241011,175900,9374915,4085,4085,4085,4085,0
20241011,175800,9374915,4085,4085,4085,4085,0
20241011,175700,9374915,4085,4085,4085,4085,0
20241011,175600,9374915,4085,4085,4085,4085,0
20241011,175500,9374915,4085,4085,4085,4085,0
20241011,175400,9374915,4085,4085,4085,4085,0
20241011,175300,9374915,4085,4085,4085,4085,0
20241011,175200,9374915,4085,4085,4085,4085,0
20241011,175100,9374915,4085,4085,4085,4085,0
20241011,175000,9374915,4085,4085,4085,4085,0
20241011,174900,9374915,4085,4085,4085,4085,0
20241011,174800,9374915,4085,4085,4085,4085,0
20241011,174700,9374915,4085,4085,4085,4085,0
20241011,174600,9374915,4085,4085,4085,4085,0
20241011,174500,9374915,4085,4085,4085,4085,0
20241011,174400,9374915,4085,4085,4085,4085,0
20241011,174300,9374915,4085,4085,4085,4085,0
20241011,174200,9374915,4085,4085,4085,4085,0
20241011,174100,9374915,4085,4085,4085,4085,0
20241011,174000,9374915,4085,4085,4085,4085,0
20241011,173900,9374915,4085,4085,4085,4085,0
20241011,173800,9374915,4085,4085,4085,4085,187
20241011,173700,9374915,4085,4085,4085,4085,0
20241011,173600,9374915,4085,4085,4085,4085,0
20241011,173500,9374915,4085,4085,4085,4085,0
20241011,173400,9374915,4085,4085,4085,4085,0
20241011,173300,9374915,4085,4085,4085,4085,0
20241011,173200,9374915,4085,4085,4085,4085,0
20241011,173100,9374915,4085,4085,4085,4085,0
20241011,173000,9374915,4085,4085,4085,4085,0
20241011,172900,9374915,4085,4085,4085,4085,0
20241011,172800,9374915,4085,4085,4085,4085,0
20241011,172700,9374915,4085,4085,4085,4085,0
20241011,172600,9374915,4085,4085,4085,4085,0
20241011,172500,9374915,4085,4085,4085,4085,0
20241011,172400,9374915,4085,4085,4085,4085,0
20241011,172300,9374915,4085,4085,4085,4085,0
20241011,172200,9374915,4085,4085,4085,4085,0
20241011,172100,9374915,4085,4085,4085,4085,0
20241011,172000,9374915,4085,4085,4085,4085,0
20241011,171900,9374915,4085,4085,4085,4085,0
20241011,171800,9374915,4085,4085,4085,4085,0
20241011,171700,9374915,4085,4085,4085,4085,0
20241011,171600,9374915,4085,4085,4085,4085,0
20241011,171500,9374915,4085,4085,4085,4085,0
20241011,171400,9374915,4085,4085,4085,4085,0
20241011,171300,9374915,4085,4085,4085,4085,0
20241011,171200,9374915,4085,4085,4085,4085,0
20241011,171100,9374915,4085,4085,4085,4085,0
20241011,171000,9374915,4085,4085,4085,4085,0
20241011,170900,9374915,4085,4085,4085,4085,0
20241011,170800,9374915,4085,4085,4085,4085,187
20241011,170700,9374915,4085,4085,4085,4085,0
20241011,170600,9374915,4085,4085,4085,4085,0
20241011,170500,9374915,4085,4085,4085,4085,0
20241011,170400,9374915,4085,4085,4085,4085,0
20241011,170300,9374915,4085,4085,4085,4085,0
20241011,170200,9374915,4085,4085,4085,4085,0
20241011,170100,9374915,4085,4085,4085,4085,0
20241011,170000,9374915,4085,4085,4085,4085,0
20241011,165900,9374915,4085,4085,4085,4085,0
20241011,165800,9374915,4085,4085,4085,4085,0
20241011,165700,9374915,4085,4085,4085,4085,0
20241011,165600,9374915,4085,4085,4085,4085,0
20241011,165500,9374915,4085,4085,4085,4085,0
20241011,165400,9374915,4085,4085,4085,4085,0
20241011,165300,9374915,4085,4085,4085,4085,0
20241011,165200,9374915,4085,4085,4085,4085,0
20241011,165100,9374915,4085,4085,4085,4085,0
20241011,165000,9374915,4085,4085,4085,4085,0
20241011,164900,9374915,4085,4085,4085,4085,0
20241011,164800,9374915,4085,4085,4085,4085,0
20241011,164700,9374915,4085,4085,4085,4085,0
20241011,164600,9374915,4085,4085,4085,4085,0
20241011,164500,9374915,4085,4085,4085,4085,0
20241011,164400,9374915,4085,4085,4085,4085,0
20241011,164300,9374915,4085,4085,4085,4085,0
20241011,164200,9374915,4085,4085,4085,4085,0
20241011,164100,9374915,4085,4085,4085,4085,0
20241011,164000,9374915,4085,4085,4085,4085,0
20241011,163900,9374915,4085,4085,4085,4085,0
20241011,163800,9374915,4085,4085,4085,4085,187
20241011,163700,9374915,4085,4085,4085,4085,0
20241011,163600,9374915,4085,4085,4085,4085,0
20241011,163500,9374915,4085,4085,4085,4085,0
20241011,163400,9374915,4085,4085,4085,4085,0
20241011,163300,9374915,4085,4085,4085,4085,0
20241011,163200,9374915,4085,4085,4085,4085,0
20241011,163100,9374915,4085,4085,4085,4085,0
20241011,163000,9374915,4085,4085,4085,4085,0
20241011,162900,9374915,4085,4085,4085,4085,0
20241011,162800,9374915,4085,4085,4085,4085,0
20241011,162700,9374915,4085,4085,4085,4085,0
20241011,162600,9374915,4085,4085,4085,4085,0
20241011,162500,9374915,4085,4085,4085,4085,0
20241011,162400,9374915,4085,4085,4085,4085,0
20241011,162300,9374915,4085,4085,4085,4085,0
20241011,162200,9374915,4085,4085,4085,4085,0
20241011,162100,9374915,4085,4085,4085,4085,0
20241011,162000,9374915,4085,4085,4085,4085,0
20241011,161900,9374915,4085,4085,4085,4085,0
20241011,161800,9374915,4085,4085,4085,4085,0
20241011,161700,9374915,4085,4085,4085,4085,0
20241011,161600,9374915,4085,4085,4085,4085,0
20241011,161500,9374915,4085,4085,4085,4085,0
20241011,161400,9374915,4085,4085,4085,4085,0
20241011,161300,9374915,4085,4085,4085,4085,0
20241011,161200,9374915,4085,4085,4085,4085,0
20241011,161100,9374915,4085,4085,4085,4085,0
20241011,161000,9374915,4085,4085,4085,4085,0
20241011,160900,9374915,4085,4085,4085,4085,0
20241011,160800,9374915,4085,4085,4085,4085,187
20241011,160700,9374915,4085,4085,4085,4085,0
20241011,160600,9374915,4085,4085,4085,4085,0
20241011,160500,9374915,4085,4085,4085,4085,0
20241011,160400,9374915,4085,4085,4085,4085,0
20241011,160300,9374915,4085,4085,4085,4085,0
20241011,160200,9374915,4085,4085,4085,4085,0
20241011,160100,9374915,4085,4085,4085,4085,0
20241011,160000,9374915,4085,4085,4085,4085,0
20241011,155900,9374915,4085,4085,4085,4085,0
20241011,155800,9374915,4085,4085,4085,4085,0
20241011,155700,9374915,4085,4085,4085,4085,0
20241011,155600,9374915,4085,4085,4085,4085,0
20241011,155500,9374915,4085,4085,4085,4085,0
20241011,155400,9374915,4085,4085,4085,4085,0
20241011,155300,9374915,4085,4085,4085,4085,0
20241011,155200,9374915,4085,4085,4085,4085,0
20241011,155100,9374915,4085,4085,4085,4085,0
20241011,155000,9374915,4085,4085,4085,4085,0
20241011,154900,9374915,4085,4085,4085,4085,0
20241011,154800,9374915,4085,4085,4085,4085,0
20241011,154700,9374915,4085,4085,4085,4085,0
20241011,154600,9374915,4085,4085,4085,4085,0
20241011,154500,9374915,4085,4085,4085,4085,0
20241011,154400,9374915,4085,4085,4085,4085,0
20241011,154300,9374915,4085,4085,4085,4085,0
20241011,154200,9374915,4085,4085,4085,4085,0
20241011,154100,9374915,4085,4085,4085,4085,0
20241011,154000,9374915,4085,4085,4085,4085,0
20241011,153900,9374915,4085,4085,4085,4085,0
20241011,153800,9374915,4085,4085,4085,4085,187
20241011,153700,9374915,4085,4085,4085,4085,0
20241011,153600,9374915,4085,4085,4085,4085,0
20241011,153500,9374915,4085,4085,4085,4085,0
20241011,153400,9374915,4085,4085,4085,4085,0
20241011,153300,9374915,4085,4085,4085,4085,0
20241011,153200,9374915,4085,4085,4085,4085,0
20241011,153100,9374915,4085,4085,4085,4085,0
20241011,153000,9374915,4085,4085,4085,4085,187
20241011,152900,8611020,4085,4085,4085,4085,0
20241011,152800,8611020,4085,4085,4085,4085,0
20241011,152700,8611020,4085,4085,4085,4085,0
20241011,152600,8611020,4085,4085,4085,4085,0
20241011,152500,8611020,4085,4085,4085,4085,0
20241011,152400,8611020,4085,4085,4085,4085,0
20241011,152300,8611020,4085,4085,4085,4085,0
20241011,152200,8611020,4085,4085,4085,4085,0
20241011,152100,8611020,4085,4085,4085,4085,0
20241011,152000,8611020,4085,4085,4085,4085,0
20241011,151900,8611020,4085,4085,4085,4085,0
20241011,151800,8611020,4085,4085,4085,4085,0
20241011,151700,8611020,4085,4085,4085,4085,0
20241011,151600,8611020,4085,4085,4085,4085,4
20241011,151500,8594680,4085,4085,4085,4085,9
20241011,151400,8557915,4085,4085,4085,4085,0
20241011,151300,8557915,4085,4085,4085,4085,36
20241011,151200,8410855,4085,4085,4085,4085,0
20241011,151100,8410855,4085,4085,4085,4085,3
20241011,151000,8398600,4085,4085,4085,4085,0
20241011,150900,8398600,4085,4085,4085,4085,0
20241011,150800,8398600,4085,4085,4085,4085,0
20241011,150700,8398600,4085,4085,4085,4085,0
20241011,150600,8398600,4085,4085,4085,4085,2
20241011,150500,8390430,4085,4085,4085,4085,0
20241011,150400,8390430,4085,4085,4085,4085,0
20241011,150300,8390430,4085,4085,4085,4085,0
20241011,150200,8390430,4085,4085,4085,4085,0
20241011,150100,8390430,4085,4085,4085,4085,0
20241011,150000,8390430,4085,4085,4085,4085,0
20241011,145900,8390430,4085,4085,4085,4085,0
20241011,145800,8390430,4085,4085,4085,4085,0
20241011,145700,8390430,4085,4085,4085,4085,0
20241011,145600,8390430,4085,4085,4085,4085,0
20241011,145500,8390430,4085,4085,4085,4085,0
20241011,145400,8390430,4085,4085,4085,4085,0
20241011,145300,8390430,4085,4085,4085,4085,0
20241011,145200,8390430,4085,4085,4085,4085,0
20241011,145100,8390430,4085,4085,4085,4085,0
20241011,145000,8390430,4085,4085,4085,4085,0
20241011,144900,8390430,4085,4085,4085,4085,0
20241011,144800,8390430,4085,4085,4085,4085,0
20241011,144700,8390430,4085,4085,4085,4085,0
20241011,144600,8390430,4085,4085,4085,4085,0
20241011,144500,8390430,4085,4085,4085,4085,0
20241011,144400,8390430,4085,4085,4085,4085,1
20241011,144300,8386345,4060,4060,4060,4060,0
20241011,144200,8386345,4060,4060,4060,4060,0
20241011,144100,8386345,4060,4060,4060,4060,0
20241011,144000,8386345,4060,4060,4060,4060,0
20241011,143900,8386345,4060,4060,4060,4060,0
20241011,143800,8386345,4060,4060,4060,4060,0
20241011,143700,8386345,4060,4060,4060,4060,0
20241011,143600,8386345,4060,4060,4060,4060,0
20241011,143500,8386345,4060,4060,4060,4060,0
20241011,143400,8386345,4060,4060,4060,4060,0
20241011,143300,8386345,4060,4060,4060,4060,0
20241011,143200,8386345,4060,4060,4060,4060,0
20241011,143100,8386345,4060,4060,4060,4060,0
20241011,143000,8386345,4060,4060,4060,4060,0
20241011,142900,8386345,4060,4060,4060,4060,0
20241011,142800,8386345,4060,4060,4060,4060,0
20241011,142700,8386345,4060,4060,4060,4060,0
20241011,142600,8386345,4060,4060,4060,4060,59
20241011,142500,8146805,4060,4060,4060,4060,0
20241011,142400,8146805,4060,4060,4060,4060,0
20241011,142300,8146805,4060,4060,4060,4060,0
20241011,142200,8146805,4060,4060,4060,4060,0
20241011,142100,8146805,4060,4060,4060,4060,0
20241011,142000,8146805,4060,4060,4060,4060,0
20241011,141900,8146805,4060,4060,4060,4060,0
20241011,141800,8146805,4060,4060,4060,4060,0
20241011,141700,8146805,4060,4060,4060,4060,0
20241011,141600,8146805,4060,4060,4060,4060,0
20241011,141500,8146805,4060,4060,4060,4060,0
20241011,141400,8146805,4060,4060,4060,4060,0
20241011,141300,8146805,4060,4060,4060,4060,0
20241011,141200,8146805,4060,4060,4060,4060,0
20241011,141100,8146805,4060,4060,4060,4060,0
20241011,141000,8146805,4060,4060,4060,4060,0
20241011,140900,8146805,4060,4060,4060,4060,0
20241011,140800,8146805,4060,4060,4060,4060,0
20241011,140700,8146805,4060,4060,4060,4060,0
20241011,140600,8146805,4060,4060,4060,4060,0
20241011,140500,8146805,4060,4060,4060,4060,0
20241011,140400,8146805,4060,4060,4060,4060,0
20241011,140300,8146805,4060,4060,4060,4060,0
20241011,140200,8146805,4060,4060,4060,4060,0
20241011,140100,8146805,4060,4060,4060,4060,0
20241011,140000,8146805,4060,4060,4060,4060,0
20241011,135900,8146805,4060,4060,4060,4060,0
20241011,135800,8146805,4060,4060,4060,4060,0
20241011,135700,8146805,4060,4060,4060,4060,0
20241011,135600,8146805,4060,4060,4060,4060,0
20241011,135500,8146805,4060,4060,4060,4060,0
20241011,135400,8146805,4060,4060,4060,4060,0
20241011,135300,8146805,4060,4060,4060,4060,0
20241011,135200,8146805,4060,4060,4060,4060,0
20241011,135100,8146805,4060,4060,4060,4060,0
20241011,135000,8146805,4060,4060,4060,4060,0
20241011,134900,8146805,4060,4060,4060,4060,60
20241011,134800,7903205,4055,4055,4055,4055,0
20241011,134700,7903205,4055,4055,4055,4055,0
20241011,134600,7903205,4055,4055,4055,4055,0
20241011,134500,7903205,4055,4055,4055,4055,0
20241011,134400,7903205,4055,4055,4055,4055,0
20241011,134300,7903205,4055,4055,4055,4055,0
20241011,134200,7903205,4055,4055,4055,4055,0
20241011,134100,7903205,4055,4055,4055,4055,0
20241011,134000,7903205,4055,4055,4055,4055,0
20241011,133900,7903205,4055,4055,4055,4055,13
20241011,133800,7850490,4060,4060,4060,4060,2
20241011,133700,7842370,4055,4055,4055,4055,0
20241011,133600,7842370,4055,4055,4055,4055,0
20241011,133500,7842370,4055,4055,4055,4055,0
20241011,133400,7842370,4055,4055,4055,4055,0
20241011,133300,7842370,4055,4055,4055,4055,0
20241011,133200,7842370,4055,4055,4055,4055,0
20241011,133100,7842370,4055,4055,4055,4055,0
20241011,133000,7842370,4055,4055,4055,4055,0
20241011,132900,7842370,4055,4055,4055,4055,0
20241011,132800,7842370,4055,4055,4055,4055,0
20241011,132700,7842370,4055,4055,4055,4055,0
20241011,132600,7842370,4055,4055,4055,4055,0
20241011,132500,7842370,4055,4055,4055,4055,0
20241011,132400,7842370,4055,4055,4055,4055,0
20241011,132300,7842370,4055,4055,4055,4055,0
20241011,132200,7842370,4055,4055,4055,4055,0
20241011,132100,7842370,4055,4055,4055,4055,0
20241011,132000,7842370,4055,4055,4055,4055,0
20241011,131900,7842370,4055,4055,4055,4055,0
20241011,131800,7842370,4055,4055,4055,4055,0
20241011,131700,7842370,4055,4055,4055,4055,0
20241011,131600,7842370,4055,4055,4055,4055,0
20241011,131500,7842370,4055,4055,4055,4055,40
20241011,131400,7680170,4060,4060,4060,4060,0
20241011,131300,7680170,4060,4060,4060,4060,0
20241011,131200,7680170,4060,4060,4060,4060,0
20241011,131100,7680170,4060,4060,4060,4060,0
20241011,131000,7680170,4060,4060,4060,4060,0
20241011,130900,7680170,4060,4060,4060,4060,0
20241011,130800,7680170,4060,4060,4060,4060,0
20241011,130700,7680170,4060,4060,4060,4060,0
20241011,130600,7680170,4060,4060,4060,4060,0
20241011,130500,7680170,4060,4060,4060,4060,0
20241011,130400,7680170,4060,4060,4060,4060,0
20241011,130300,7680170,4060,4060,4060,4060,0
20241011,130200,7680170,4060,4060,4060,4060,0
20241011,130100,7680170,4060,4060,4060,4060,78
20241011,130000,7363490,4060,4060,4060,4060,0
20241011,125900,7363490,4060,4060,4060,4060,100
20241011,125800,6957490,4060,4060,4060,4060,0
20241011,125700,6957490,4060,4060,4060,4060,223
20241011,125600,6052110,4060,4060,4060,4060,0
20241011,125500,6052110,4060,4060,4060,4060,0
20241011,125400,6052110,4060,4060,4060,4060,101
20241011,125300,5642050,4060,4060,4060,4060,0
20241011,125200,5642050,4060,4060,4060,4060,0
20241011,125100,5642050,4060,4060,4060,4060,0
20241011,125000,5642050,4060,4060,4060,4060,0
20241011,124900,5642050,4060,4060,4060,4060,0
20241011,124800,5642050,4060,4060,4060,4060,0
20241011,124700,5642050,4060,4060,4060,4060,0
20241011,124600,5642050,4060,4060,4060,4060,0
20241011,124500,5642050,4060,4060,4060,4060,0
20241011,124400,5642050,4060,4065,4065,4060,185
20241011,124300,4890835,4090,4090,4090,4090,0
20241011,124200,4890835,4090,4090,4090,4090,0
20241011,124100,4890835,4090,4090,4090,4090,0
20241011,124000,4890835,4090,4090,4090,4090,0
20241011,123900,4890835,4090,4090,4090,4090,0
20241011,123800,4890835,4090,4090,4090,4090,0
20241011,123700,4890835,4090,4090,4090,4090,0
20241011,123600,4890835,4090,4090,4090,4090,0
20241011,123500,4890835,4090,4090,4090,4090,0
20241011,123400,4890835,4090,4090,4090,4090,0
20241011,123300,4890835,4090,4090,4090,4090,0
20241011,123200,4890835,4090,4090,4090,4090,0
20241011,123100,4890835,4090,4090,4090,4090,1
20241011,123000,4886745,4085,4085,4085,4085,0
20241011,122900,4886745,4085,4085,4085,4085,0
20241011,122800,4886745,4085,4085,4085,4085,0
20241011,122700,4886745,4085,4085,4085,4085,0
20241011,122600,4886745,4085,4085,4085,4085,0
20241011,122500,4886745,4085,4085,4085,4085,0
20241011,122400,4886745,4085,4085,4085,4085,0
20241011,122300,4886745,4085,4085,4085,4085,0
20241011,122200,4886745,4085,4085,4085,4085,0
20241011,122100,4886745,4085,4085,4085,4085,0
20241011,122000,4886745,4085,4085,4085,4085,0
20241011,121900,4886745,4085,4085,4085,4085,0
20241011,121800,4886745,4085,4085,4085,4085,0
20241011,121700,4886745,4085,4085,4085,4085,0
20241011,121600,4886745,4085,4085,4085,4085,0
20241011,121500,4886745,4085,4085,4085,4085,0
20241011,121400,4886745,4085,4085,4085,4085,0
20241011,121300,4886745,4085,4085,4085,4085,1
20241011,121200,4882660,4065,4065,4065,4065,0
20241011,121100,4882660,4065,4065,4065,4065,0
20241011,121000,4882660,4065,4065,4065,4065,0
20241011,120900,4882660,4065,4065,4065,4065,0
20241011,120800,4882660,4065,4065,4065,4065,0
20241011,120700,4882660,4065,4065,4065,4065,0
20241011,120600,4882660,4065,4065,4065,4065,29
20241011,120500,4764775,4090,4090,4090,4090,0
20241011,120400,4764775,4090,4070,4090,4065,40
20241011,120300,4602145,4090,4090,4090,4090,0
20241011,120200,4602145,4090,4090,4090,4090,0
20241011,120100,4602145,4090,4090,4090,4090,0
20241011,120000,4602145,4090,4090,4090,4090,0
20241011,115900,4602145,4090,4090,4090,4090,0
20241011,115800,4602145,4090,4090,4090,4090,0
20241011,115700,4602145,4090,4090,4090,4090,0
20241011,115600,4602145,4090,4090,4090,4090,0
20241011,115500,4602145,4090,4090,4090,4090,0
20241011,115400,4602145,4090,4090,4090,4090,0
20241011,115300,4602145,4090,4090,4090,4090,0
20241011,115200,4602145,4090,4090,4090,4090,0
20241011,115100,4602145,4090,4090,4090,4090,0
20241011,115000,4602145,4090,4090,4090,4090,42
20241011,114900,4430365,4085,4085,4085,4085,135
20241011,114800,3878890,4085,4085,4085,4085,0
20241011,114700,3878890,4085,4085,4085,4085,0
20241011,114600,3878890,4085,4085,4085,4085,0
20241011,114500,3878890,4085,4085,4085,4085,0
20241011,114400,3878890,4085,4085,4085,4085,0
20241011,114300,3878890,4085,4085,4085,4085,0
20241011,114200,3878890,4085,4085,4085,4085,0
20241011,114100,3878890,4085,4085,4085,4085,0
20241011,114000,3878890,4085,4085,4085,4085,0
20241011,113900,3878890,4085,4085,4085,4085,0
20241011,113800,3878890,4085,4085,4085,4085,0
20241011,113700,3878890,4085,4085,4085,4085,0
20241011,113600,3878890,4085,4085,4085,4085,0
20241011,113500,3878890,4085,4085,4085,4085,0
20241011,113400,3878890,4085,4085,4085,4085,0
20241011,113300,3878890,4085,4085,4085,4085,0
20241011,113200,3878890,4085,4085,4085,4085,0
20241011,113100,3878890,4085,4085,4085,4085,0
20241011,113000,3878890,4085,4085,4085,4085,0
20241011,112900,3878890,4085,4085,4085,4085,0
20241011,112800,3878890,4085,4085,4085,4085,0
20241011,112700,3878890,4085,4085,4085,4085,0
20241011,112600,3878890,4085,4085,4085,4085,0
20241011,112500,3878890,4085,4085,4085,4085,0
20241011,112400,3878890,4085,4085,4085,4085,0
20241011,112300,3878890,4085,4085,4085,4085,0
20241011,112200,3878890,4085,4085,4085,4085,0
20241011,112100,3878890,4085,4085,4085,4085,0
20241011,112000,3878890,4085,4085,4085,4085,0
20241011,111900,3878890,4085,4085,4085,4085,0
20241011,111800,3878890,4085,4085,4085,4085,0
20241011,111700,3878890,4085,4085,4085,4085,0
20241011,111600,3878890,4085,4085,4085,4085,0
20241011,111500,3878890,4085,4085,4085,4085,0
20241011,111400,3878890,4085,4085,4085,4085,0
20241011,111300,3878890,4085,4085,4085,4085,0
20241011,111200,3878890,4085,4085,4085,4085,0
20241011,111100,3878890,4085,4085,4085,4085,0
20241011,111000,3878890,4085,4085,4085,4085,0
20241011,110900,3878890,4085,4085,4085,4085,0
20241011,110800,3878890,4085,4085,4085,4085,0
20241011,110700,3878890,4085,4085,4085,4085,0
20241011,110600,3878890,4085,4085,4085,4085,0
20241011,110500,3878890,4085,4085,4085,4085,0
20241011,110400,3878890,4085,4085,4085,4085,0
20241011,110300,3878890,4085,4085,4085,4085,0
20241011,110200,3878890,4085,4085,4085,4085,0
20241011,110100,3878890,4085,4085,4085,4085,0
20241011,110000,3878890,4085,4060,4085,4060,2
20241011,105900,3870745,4085,4085,4085,4085,0
20241011,105800,3870745,4085,4085,4085,4085,0
20241011,105700,3870745,4085,4085,4085,4085,0
20241011,105600,3870745,4085,4085,4085,4085,0
20241011,105500,3870745,4085,4085,4085,4085,0
20241011,105400,3870745,4085,4085,4085,4085,0
20241011,105300,3870745,4085,4085,4085,4085,1
20241011,105200,3866660,4080,4080,4080,4080,0
20241011,105100,3866660,4080,4080,4080,4080,0
20241011,105000,3866660,4080,4080,4080,4080,0
20241011,104900,3866660,4080,4080,4080,4080,0
20241011,104800,3866660,4080,4080,4080,4080,0
20241011,104700,3866660,4080,4085,4085,4080,13
20241011,104600,3813605,4085,4085,4085,4085,0
20241011,104500,3813605,4085,4085,4085,4085,3
20241011,104400,3801350,4085,4085,4085,4085,0
20241011,104300,3801350,4085,4085,4085,4085,0
20241011,104200,3801350,4085,4085,4085,4085,0
20241011,104100,3801350,4085,4085,4085,4085,0
20241011,104000,3801350,4085,4085,4085,4085,0
20241011,103900,3801350,4085,4085,4085,4085,0
20241011,103800,3801350,4085,4085,4085,4085,0
20241011,103700,3801350,4085,4085,4085,4085,0
20241011,103600,3801350,4085,4085,4085,4085,3
20241011,103500,3789095,4085,4085,4085,4085,0
20241011,103400,3789095,4085,4085,4085,4085,0
20241011,103300,3789095,4085,4085,4085,4085,0
20241011,103200,3789095,4085,4085,4085,4085,0
20241011,103100,3789095,4085,4085,4085,4085,9
20241011,103000,3752330,4085,4085,4085,4085,0
20241011,102900,3752330,4085,4085,4085,4085,0
20241011,102800,3752330,4085,4085,4085,4085,0
20241011,102700,3752330,4085,4085,4085,4085,0
20241011,102600,3752330,4085,4085,4085,4085,0
20241011,102500,3752330,4085,4085,4085,4085,0
20241011,102400,3752330,4085,4085,4085,4085,0
20241011,102300,3752330,4085,4085,4085,4085,0
20241011,102200,3752330,4085,4085,4085,4085,0
20241011,102100,3752330,4085,4085,4085,4085,0
20241011,102000,3752330,4085,4085,4085,4085,0
20241011,101900,3752330,4085,4085,4085,4085,0
20241011,101800,3752330,4085,4085,4085,4085,0
20241011,101700,3752330,4085,4085,4085,4085,0
20241011,101600,3752330,4085,4085,4085,4085,3
20241011,101500,3740075,4085,4085,4085,4085,0
20241011,101400,3740075,4085,4085,4085,4085,0
20241011,101300,3740075,4085,4085,4085,4085,0
20241011,101200,3740075,4085,4085,4085,4085,0
20241011,101100,3740075,4085,4085,4085,4085,3
20241011,101000,3727820,4085,4085,4085,4085,0
20241011,100900,3727820,4085,4085,4085,4085,3
20241011,100800,3715565,4085,4085,4085,4085,0
20241011,100700,3715565,4085,4085,4085,4085,0
20241011,100600,3715565,4085,4085,4085,4085,0
20241011,100500,3715565,4085,4085,4085,4085,0
20241011,100400,3715565,4085,4085,4085,4085,0
20241011,100300,3715565,4085,4085,4085,4085,0
20241011,100200,3715565,4085,4085,4085,4085,0
20241011,100100,3715565,4085,4085,4085,4085,3
20241011,100000,3703310,4085,4085,4085,4085,0
20241011,095900,3703310,4085,4085,4085,4085,0
20241011,095800,3703310,4085,4085,4085,4085,0
20241011,095700,3703310,4085,4085,4085,4085,0
20241011,095600,3703310,4085,4085,4085,4085,2
20241011,095500,3695140,4085,4085,4085,4085,0
20241011,095400,3695140,4085,4085,4085,4085,6
20241011,095300,3670630,4085,4085,4085,4085,0
20241011,095200,3670630,4085,4085,4085,4085,0
20241011,095100,3670630,4085,4085,4085,4085,0
20241011,095000,3670630,4085,4085,4085,4085,13
20241011,094900,3617525,4090,4090,4090,4090,0
20241011,094800,3617525,4090,4090,4090,4090,0
20241011,094700,3617525,4090,4090,4090,4090,0
20241011,094600,3617525,4090,4090,4090,4090,0
20241011,094500,3617525,4090,4090,4090,4090,0
20241011,094400,3617525,4090,4090,4090,4090,0
20241011,094300,3617525,4090,4090,4090,4090,3
20241011,094200,3605255,4095,4095,4095,4095,0
20241011,094100,3605255,4095,4095,4095,4095,0
20241011,094000,3605255,4095,4095,4095,4095,0
20241011,093900,3605255,4095,4095,4095,4095,0
20241011,093800,3605255,4095,4095,4095,4095,1
20241011,093700,3601160,4080,4080,4080,4080,0
20241011,093600,3601160,4080,4080,4080,4080,0
20241011,093500,3601160,4080,4080,4080,4080,9
20241011,093400,3564440,4080,4080,4080,4080,0
20241011,093300,3564440,4080,4080,4080,4080,0
20241011,093200,3564440,4080,4080,4080,4080,0
20241011,093100,3564440,4080,4085,4085,4080,110
20241011,093000,3115625,4095,4095,4095,4095,0
20241011,092900,3115625,4095,4095,4095,4095,0
20241011,092800,3115625,4095,4095,4095,4095,0
20241011,092700,3115625,4095,4095,4095,4095,0
20241011,092600,3115625,4095,4095,4095,4095,0
20241011,092500,3115625,4095,4095,4095,4095,0
20241011,092400,3115625,4095,4095,4095,4095,0
20241011,092300,3115625,4095,4095,4095,4095,0
20241011,092200,3115625,4095,4095,4095,4095,0
20241011,092100,3115625,4095,4095,4095,4095,0
20241011,092000,3115625,4095,4095,4095,4095,0
20241011,091900,3115625,4095,4095,4095,4095,0
20241011,091800,3115625,4095,4095,4095,4095,0
20241011,091700,3115625,4095,4095,4095,4095,1
20241011,091600,3111530,4080,4080,4080,4080,0
20241011,091500,3111530,4080,4080,4080,4080,0
20241011,091400,3111530,4080,4080,4080,4080,0
20241011,091300,3111530,4080,4080,4080,4080,1
20241011,091200,3107450,4095,4095,4095,4095,0
20241011,091100,3107450,4095,4095,4095,4095,1
20241011,091000,3103355,4080,4080,4080,4080,0
20241011,090900,3103355,4080,4080,4080,4080,0
20241011,090800,3103355,4080,4080,4080,4080,0
20241011,090700,3103355,4080,4080,4080,4080,0
20241011,090600,3103355,4080,4080,4080,4080,0
20241011,090500,3103355,4080,4080,4080,4080,0
20241011,090400,3103355,4080,4080,4080,4080,700
20241011,090300,247355,4055,4055,4055,4055,0
20241011,090200,247355,4055,4055,4055,4055,0
20241011,090100,247355,4055,4055,4055,4055,0
20241011,090000,247355,4055,4055,4055,4055,61