KissMeData/109860/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,201600,28025520,8850,8850,8850,8850,26
20241011,201500,28025520,8850,8850,8850,8850,0
20241011,201400,28025520,8850,8850,8850,8850,0
20241011,201300,28025520,8850,8850,8850,8850,0
20241011,201200,28025520,8850,8850,8850,8850,0
20241011,201100,28025520,8850,8850,8850,8850,0
20241011,201000,28025520,8850,8850,8850,8850,0
20241011,200900,28025520,8850,8850,8850,8850,0
20241011,200800,28025520,8850,8850,8850,8850,0
20241011,200700,28025520,8850,8850,8850,8850,0
20241011,200600,28025520,8850,8850,8850,8850,0
20241011,200500,28025520,8850,8850,8850,8850,0
20241011,200400,28025520,8850,8850,8850,8850,0
20241011,200300,28025520,8850,8850,8850,8850,0
20241011,200200,28025520,8850,8850,8850,8850,0
20241011,200100,28025520,8850,8850,8850,8850,0
20241011,200000,28025520,8850,8850,8850,8850,0
20241011,195900,28025520,8850,8850,8850,8850,0
20241011,195800,28025520,8850,8850,8850,8850,0
20241011,195700,28025520,8850,8850,8850,8850,0
20241011,195600,28025520,8850,8850,8850,8850,0
20241011,195500,28025520,8850,8850,8850,8850,0
20241011,195400,28025520,8850,8850,8850,8850,0
20241011,195300,28025520,8850,8850,8850,8850,0
20241011,195200,28025520,8850,8850,8850,8850,0
20241011,195100,28025520,8850,8850,8850,8850,0
20241011,195000,28025520,8850,8850,8850,8850,0
20241011,194900,28025520,8850,8850,8850,8850,0
20241011,194800,28025520,8850,8850,8850,8850,0
20241011,194700,28025520,8850,8850,8850,8850,0
20241011,194600,28025520,8850,8850,8850,8850,26
20241011,194500,28025520,8850,8850,8850,8850,0
20241011,194400,28025520,8850,8850,8850,8850,0
20241011,194300,28025520,8850,8850,8850,8850,0
20241011,194200,28025520,8850,8850,8850,8850,0
20241011,194100,28025520,8850,8850,8850,8850,0
20241011,194000,28025520,8850,8850,8850,8850,0
20241011,193900,28025520,8850,8850,8850,8850,0
20241011,193800,28025520,8850,8850,8850,8850,0
20241011,193700,28025520,8850,8850,8850,8850,0
20241011,193600,28025520,8850,8850,8850,8850,0
20241011,193500,28025520,8850,8850,8850,8850,0
20241011,193400,28025520,8850,8850,8850,8850,0
20241011,193300,28025520,8850,8850,8850,8850,0
20241011,193200,28025520,8850,8850,8850,8850,0
20241011,193100,28025520,8850,8850,8850,8850,0
20241011,193000,28025520,8850,8850,8850,8850,0
20241011,192900,28025520,8850,8850,8850,8850,0
20241011,192800,28025520,8850,8850,8850,8850,0
20241011,192700,28025520,8850,8850,8850,8850,0
20241011,192600,28025520,8850,8850,8850,8850,0
20241011,192500,28025520,8850,8850,8850,8850,0
20241011,192400,28025520,8850,8850,8850,8850,0
20241011,192300,28025520,8850,8850,8850,8850,0
20241011,192200,28025520,8850,8850,8850,8850,0
20241011,192100,28025520,8850,8850,8850,8850,0
20241011,192000,28025520,8850,8850,8850,8850,0
20241011,191900,28025520,8850,8850,8850,8850,0
20241011,191800,28025520,8850,8850,8850,8850,0
20241011,191700,28025520,8850,8850,8850,8850,0
20241011,191600,28025520,8850,8850,8850,8850,26
20241011,191500,28025520,8850,8850,8850,8850,0
20241011,191400,28025520,8850,8850,8850,8850,0
20241011,191300,28025520,8850,8850,8850,8850,0
20241011,191200,28025520,8850,8850,8850,8850,0
20241011,191100,28025520,8850,8850,8850,8850,0
20241011,191000,28025520,8850,8850,8850,8850,0
20241011,190900,28025520,8850,8850,8850,8850,0
20241011,190800,28025520,8850,8850,8850,8850,0
20241011,190700,28025520,8850,8850,8850,8850,0
20241011,190600,28025520,8850,8850,8850,8850,0
20241011,190500,28025520,8850,8850,8850,8850,0
20241011,190400,28025520,8850,8850,8850,8850,0
20241011,190300,28025520,8850,8850,8850,8850,0
20241011,190200,28025520,8850,8850,8850,8850,0
20241011,190100,28025520,8850,8850,8850,8850,0
20241011,190000,28025520,8850,8850,8850,8850,0
20241011,185900,28025520,8850,8850,8850,8850,0
20241011,185800,28025520,8850,8850,8850,8850,0
20241011,185700,28025520,8850,8850,8850,8850,0
20241011,185600,28025520,8850,8850,8850,8850,0
20241011,185500,28025520,8850,8850,8850,8850,0
20241011,185400,28025520,8850,8850,8850,8850,0
20241011,185300,28025520,8850,8850,8850,8850,0
20241011,185200,28025520,8850,8850,8850,8850,0
20241011,185100,28025520,8850,8850,8850,8850,0
20241011,185000,28025520,8850,8850,8850,8850,0
20241011,184900,28025520,8850,8850,8850,8850,0
20241011,184800,28025520,8850,8850,8850,8850,0
20241011,184700,28025520,8850,8850,8850,8850,0
20241011,184600,28025520,8850,8850,8850,8850,26
20241011,184500,28025520,8850,8850,8850,8850,0
20241011,184400,28025520,8850,8850,8850,8850,0
20241011,184300,28025520,8850,8850,8850,8850,0
20241011,184200,28025520,8850,8850,8850,8850,0
20241011,184100,28025520,8850,8850,8850,8850,0
20241011,184000,28025520,8850,8850,8850,8850,0
20241011,183900,28025520,8850,8850,8850,8850,0
20241011,183800,28025520,8850,8850,8850,8850,0
20241011,183700,28025520,8850,8850,8850,8850,0
20241011,183600,28025520,8850,8850,8850,8850,0
20241011,183500,28025520,8850,8850,8850,8850,0
20241011,183400,28025520,8850,8850,8850,8850,0
20241011,183300,28025520,8850,8850,8850,8850,0
20241011,183200,28025520,8850,8850,8850,8850,0
20241011,183100,28025520,8850,8850,8850,8850,0
20241011,183000,28025520,8850,8850,8850,8850,0
20241011,182900,28025520,8850,8850,8850,8850,0
20241011,182800,28025520,8850,8850,8850,8850,0
20241011,182700,28025520,8850,8850,8850,8850,0
20241011,182600,28025520,8850,8850,8850,8850,0
20241011,182500,28025520,8850,8850,8850,8850,0
20241011,182400,28025520,8850,8850,8850,8850,0
20241011,182300,28025520,8850,8850,8850,8850,0
20241011,182200,28025520,8850,8850,8850,8850,0
20241011,182100,28025520,8850,8850,8850,8850,0
20241011,182000,28025520,8850,8850,8850,8850,0
20241011,181900,28025520,8850,8850,8850,8850,0
20241011,181800,28025520,8850,8850,8850,8850,0
20241011,181700,28025520,8850,8850,8850,8850,0
20241011,181600,28025520,8850,8850,8850,8850,26
20241011,181500,28025520,8850,8850,8850,8850,0
20241011,181400,28025520,8850,8850,8850,8850,0
20241011,181300,28025520,8850,8850,8850,8850,0
20241011,181200,28025520,8850,8850,8850,8850,0
20241011,181100,28025520,8850,8850,8850,8850,0
20241011,181000,28025520,8850,8850,8850,8850,0
20241011,180900,28025520,8850,8850,8850,8850,0
20241011,180800,28025520,8850,8850,8850,8850,0
20241011,180700,28025520,8850,8850,8850,8850,0
20241011,180600,28025520,8850,8850,8850,8850,0
20241011,180500,28025520,8850,8850,8850,8850,0
20241011,180400,28025520,8850,8850,8850,8850,0
20241011,180300,28025520,8850,8850,8850,8850,0
20241011,180200,28025520,8850,8850,8850,8850,0
20241011,180100,28025520,8850,8850,8850,8850,0
20241011,180000,28025520,8850,8850,8850,8850,0
20241011,175900,28025520,8850,8850,8850,8850,0
20241011,175800,28025520,8850,8850,8850,8850,0
20241011,175700,28025520,8850,8850,8850,8850,0
20241011,175600,28025520,8850,8850,8850,8850,0
20241011,175500,28025520,8850,8850,8850,8850,0
20241011,175400,28025520,8850,8850,8850,8850,0
20241011,175300,28025520,8850,8850,8850,8850,0
20241011,175200,28025520,8850,8850,8850,8850,0
20241011,175100,28025520,8850,8850,8850,8850,0
20241011,175000,28025520,8850,8850,8850,8850,0
20241011,174900,28025520,8850,8850,8850,8850,0
20241011,174800,28025520,8850,8850,8850,8850,0
20241011,174700,28025520,8850,8850,8850,8850,0
20241011,174600,28025520,8850,8850,8850,8850,26
20241011,174500,28025520,8850,8850,8850,8850,0
20241011,174400,28025520,8850,8850,8850,8850,0
20241011,174300,28025520,8850,8850,8850,8850,0
20241011,174200,28025520,8850,8850,8850,8850,0
20241011,174100,28025520,8850,8850,8850,8850,0
20241011,174000,28025520,8850,8850,8850,8850,0
20241011,173900,28025520,8850,8850,8850,8850,0
20241011,173800,28025520,8850,8850,8850,8850,0
20241011,173700,28025520,8850,8850,8850,8850,0
20241011,173600,28025520,8850,8850,8850,8850,0
20241011,173500,28025520,8850,8850,8850,8850,0
20241011,173400,28025520,8850,8850,8850,8850,0
20241011,173300,28025520,8850,8850,8850,8850,0
20241011,173200,28025520,8850,8850,8850,8850,0
20241011,173100,28025520,8850,8850,8850,8850,0
20241011,173000,28025520,8850,8850,8850,8850,0
20241011,172900,28025520,8850,8850,8850,8850,0
20241011,172800,28025520,8850,8850,8850,8850,0
20241011,172700,28025520,8850,8850,8850,8850,0
20241011,172600,28025520,8850,8850,8850,8850,0
20241011,172500,28025520,8850,8850,8850,8850,0
20241011,172400,28025520,8850,8850,8850,8850,0
20241011,172300,28025520,8850,8850,8850,8850,0
20241011,172200,28025520,8850,8850,8850,8850,0
20241011,172100,28025520,8850,8850,8850,8850,0
20241011,172000,28025520,8850,8850,8850,8850,0
20241011,171900,28025520,8850,8850,8850,8850,0
20241011,171800,28025520,8850,8850,8850,8850,0
20241011,171700,28025520,8850,8850,8850,8850,0
20241011,171600,28025520,8850,8850,8850,8850,26
20241011,171500,28025520,8850,8850,8850,8850,0
20241011,171400,28025520,8850,8850,8850,8850,0
20241011,171300,28025520,8850,8850,8850,8850,0
20241011,171200,28025520,8850,8850,8850,8850,0
20241011,171100,28025520,8850,8850,8850,8850,0
20241011,171000,28025520,8850,8850,8850,8850,0
20241011,170900,28025520,8850,8850,8850,8850,0
20241011,170800,28025520,8850,8850,8850,8850,0
20241011,170700,28025520,8850,8850,8850,8850,0
20241011,170600,28025520,8850,8850,8850,8850,0
20241011,170500,28025520,8850,8850,8850,8850,0
20241011,170400,28025520,8850,8850,8850,8850,0
20241011,170300,28025520,8850,8850,8850,8850,0
20241011,170200,28025520,8850,8850,8850,8850,0
20241011,170100,28025520,8850,8850,8850,8850,0
20241011,170000,28025520,8850,8850,8850,8850,0
20241011,165900,28025520,8850,8850,8850,8850,0
20241011,165800,28025520,8850,8850,8850,8850,0
20241011,165700,28025520,8850,8850,8850,8850,0
20241011,165600,28025520,8850,8850,8850,8850,0
20241011,165500,28025520,8850,8850,8850,8850,0
20241011,165400,28025520,8850,8850,8850,8850,0
20241011,165300,28025520,8850,8850,8850,8850,0
20241011,165200,28025520,8850,8850,8850,8850,0
20241011,165100,28025520,8850,8850,8850,8850,0
20241011,165000,28025520,8850,8850,8850,8850,0
20241011,164900,28025520,8850,8850,8850,8850,0
20241011,164800,28025520,8850,8850,8850,8850,0
20241011,164700,28025520,8850,8850,8850,8850,0
20241011,164600,28025520,8850,8850,8850,8850,26
20241011,164500,28025520,8850,8850,8850,8850,0
20241011,164400,28025520,8850,8850,8850,8850,0
20241011,164300,28025520,8850,8850,8850,8850,0
20241011,164200,28025520,8850,8850,8850,8850,0
20241011,164100,28025520,8850,8850,8850,8850,0
20241011,164000,28025520,8850,8850,8850,8850,0
20241011,163900,28025520,8850,8850,8850,8850,0
20241011,163800,28025520,8850,8850,8850,8850,0
20241011,163700,28025520,8850,8850,8850,8850,0
20241011,163600,28025520,8850,8850,8850,8850,0
20241011,163500,28025520,8850,8850,8850,8850,0
20241011,163400,28025520,8850,8850,8850,8850,0
20241011,163300,28025520,8850,8850,8850,8850,0
20241011,163200,28025520,8850,8850,8850,8850,0
20241011,163100,28025520,8850,8850,8850,8850,0
20241011,163000,28025520,8850,8850,8850,8850,0
20241011,162900,28025520,8850,8850,8850,8850,0
20241011,162800,28025520,8850,8850,8850,8850,0
20241011,162700,28025520,8850,8850,8850,8850,0
20241011,162600,28025520,8850,8850,8850,8850,0
20241011,162500,28025520,8850,8850,8850,8850,0
20241011,162400,28025520,8850,8850,8850,8850,0
20241011,162300,28025520,8850,8850,8850,8850,0
20241011,162200,28025520,8850,8850,8850,8850,0
20241011,162100,28025520,8850,8850,8850,8850,0
20241011,162000,28025520,8850,8850,8850,8850,0
20241011,161900,28025520,8850,8850,8850,8850,0
20241011,161800,28025520,8850,8850,8850,8850,0
20241011,161700,28025520,8850,8850,8850,8850,0
20241011,161600,28025520,8850,8850,8850,8850,26
20241011,161500,28025520,8850,8850,8850,8850,0
20241011,161400,28025520,8850,8850,8850,8850,0
20241011,161300,28025520,8850,8850,8850,8850,0
20241011,161200,28025520,8850,8850,8850,8850,0
20241011,161100,28025520,8850,8850,8850,8850,0
20241011,161000,28025520,8850,8850,8850,8850,0
20241011,160900,28025520,8850,8850,8850,8850,0
20241011,160800,28025520,8850,8850,8850,8850,0
20241011,160700,28025520,8850,8850,8850,8850,0
20241011,160600,28025520,8850,8850,8850,8850,0
20241011,160500,28025520,8850,8850,8850,8850,0
20241011,160400,28025520,8850,8850,8850,8850,0
20241011,160300,28025520,8850,8850,8850,8850,0
20241011,160200,28025520,8850,8850,8850,8850,0
20241011,160100,28025520,8850,8850,8850,8850,0
20241011,160000,28025520,8850,8850,8850,8850,0
20241011,155900,28025520,8850,8850,8850,8850,0
20241011,155800,28025520,8850,8850,8850,8850,0
20241011,155700,28025520,8850,8850,8850,8850,0
20241011,155600,28025520,8850,8850,8850,8850,0
20241011,155500,28025520,8850,8850,8850,8850,0
20241011,155400,28025520,8850,8850,8850,8850,0
20241011,155300,28025520,8850,8850,8850,8850,0
20241011,155200,28025520,8850,8850,8850,8850,0
20241011,155100,28025520,8850,8850,8850,8850,0
20241011,155000,28025520,8850,8850,8850,8850,0
20241011,154900,28025520,8850,8850,8850,8850,0
20241011,154800,28025520,8850,8850,8850,8850,0
20241011,154700,28025520,8850,8850,8850,8850,0
20241011,154600,28025520,8850,8850,8850,8850,26
20241011,154500,28025520,8850,8850,8850,8850,0
20241011,154400,28025520,8850,8850,8850,8850,0
20241011,154300,28025520,8850,8850,8850,8850,0
20241011,154200,28025520,8850,8850,8850,8850,0
20241011,154100,28025520,8850,8850,8850,8850,0
20241011,154000,28025520,8850,8850,8850,8850,0
20241011,153900,28025520,8850,8850,8850,8850,0
20241011,153800,28025520,8850,8850,8850,8850,0
20241011,153700,28025520,8850,8850,8850,8850,0
20241011,153600,28025520,8850,8850,8850,8850,0
20241011,153500,28025520,8850,8850,8850,8850,0
20241011,153400,28025520,8850,8850,8850,8850,0
20241011,153300,28025520,8850,8850,8850,8850,0
20241011,153200,28025520,8850,8850,8850,8850,0
20241011,153100,28025520,8850,8850,8850,8850,0
20241011,153000,28025520,8850,8850,8850,8850,26
20241011,152900,27795420,8860,8860,8860,8860,0
20241011,152800,27795420,8860,8860,8860,8860,0
20241011,152700,27795420,8860,8860,8860,8860,0
20241011,152600,27795420,8860,8860,8860,8860,0
20241011,152500,27795420,8860,8860,8860,8860,0
20241011,152400,27795420,8860,8860,8860,8860,0
20241011,152300,27795420,8860,8860,8860,8860,0
20241011,152200,27795420,8860,8860,8860,8860,0
20241011,152100,27795420,8860,8860,8860,8860,0
20241011,152000,27795420,8860,8860,8860,8860,0
20241011,151900,27795420,8860,8870,8870,8860,70
20241011,151800,27175110,8880,8880,8880,8880,1
20241011,151700,27166230,8900,8900,8900,8900,0
20241011,151600,27166230,8900,8900,8900,8900,0
20241011,151500,27166230,8900,8900,8900,8900,0
20241011,151400,27166230,8900,8900,8900,8900,0
20241011,151300,27166230,8900,8900,8900,8900,0
20241011,151200,27166230,8900,8900,8900,8900,0
20241011,151100,27166230,8900,8900,8900,8900,0
20241011,151000,27166230,8900,8900,8900,8900,0
20241011,150900,27166230,8900,8900,8900,8900,0
20241011,150800,27166230,8900,8900,8900,8900,0
20241011,150700,27166230,8900,8900,8900,8900,0
20241011,150600,27166230,8900,8900,8900,8900,0
20241011,150500,27166230,8900,8900,8900,8900,0
20241011,150400,27166230,8900,8900,8900,8900,0
20241011,150300,27166230,8900,8900,8900,8900,0
20241011,150200,27166230,8900,8900,8900,8900,0
20241011,150100,27166230,8900,8900,8900,8900,0
20241011,150000,27166230,8900,8900,8900,8900,0
20241011,145900,27166230,8900,8900,8900,8900,0
20241011,145800,27166230,8900,8900,8900,8900,0
20241011,145700,27166230,8900,8900,8900,8900,0
20241011,145600,27166230,8900,8900,8900,8900,0
20241011,145500,27166230,8900,8900,8900,8900,0
20241011,145400,27166230,8900,8900,8900,8900,0
20241011,145300,27166230,8900,8900,8900,8900,0
20241011,145200,27166230,8900,8900,8900,8900,0
20241011,145100,27166230,8900,8900,8900,8900,0
20241011,145000,27166230,8900,8900,8900,8900,0
20241011,144900,27166230,8900,8900,8900,8900,0
20241011,144800,27166230,8900,8900,8900,8900,0
20241011,144700,27166230,8900,8900,8900,8900,0
20241011,144600,27166230,8900,8900,8900,8900,0
20241011,144500,27166230,8900,8900,8900,8900,0
20241011,144400,27166230,8900,8900,8900,8900,0
20241011,144300,27166230,8900,8900,8900,8900,0
20241011,144200,27166230,8900,8900,8900,8900,0
20241011,144100,27166230,8900,8900,8900,8900,0
20241011,144000,27166230,8900,8900,8900,8900,0
20241011,143900,27166230,8900,8900,8900,8900,0
20241011,143800,27166230,8900,8900,8900,8900,0
20241011,143700,27166230,8900,8900,8900,8900,0
20241011,143600,27166230,8900,8900,8900,8900,0
20241011,143500,27166230,8900,8900,8900,8900,0
20241011,143400,27166230,8900,8900,8900,8900,0
20241011,143300,27166230,8900,8900,8900,8900,0
20241011,143200,27166230,8900,8900,8900,8900,0
20241011,143100,27166230,8900,8900,8900,8900,0
20241011,143000,27166230,8900,8900,8900,8900,0
20241011,142900,27166230,8900,8900,8900,8900,0
20241011,142800,27166230,8900,8900,8900,8900,0
20241011,142700,27166230,8900,8900,8900,8900,0
20241011,142600,27166230,8900,8900,8900,8900,0
20241011,142500,27166230,8900,8900,8900,8900,0
20241011,142400,27166230,8900,8900,8900,8900,0
20241011,142300,27166230,8900,8900,8900,8900,0
20241011,142200,27166230,8900,8900,8900,8900,0
20241011,142100,27166230,8900,8900,8900,8900,0
20241011,142000,27166230,8900,8900,8900,8900,0
20241011,141900,27166230,8900,8900,8900,8900,0
20241011,141800,27166230,8900,8900,8900,8900,0
20241011,141700,27166230,8900,8900,8900,8900,0
20241011,141600,27166230,8900,8900,8900,8900,0
20241011,141500,27166230,8900,8900,8900,8900,0
20241011,141400,27166230,8900,8900,8900,8900,0
20241011,141300,27166230,8900,8900,8900,8900,0
20241011,141200,27166230,8900,8900,8900,8900,0
20241011,141100,27166230,8900,8900,8900,8900,0
20241011,141000,27166230,8900,8900,8900,8900,0
20241011,140900,27166230,8900,8900,8900,8900,0
20241011,140800,27166230,8900,8900,8900,8900,0
20241011,140700,27166230,8900,8900,8900,8900,0
20241011,140600,27166230,8900,8900,8900,8900,0
20241011,140500,27166230,8900,8900,8900,8900,0
20241011,140400,27166230,8900,8900,8900,8900,0
20241011,140300,27166230,8900,8900,8900,8900,0
20241011,140200,27166230,8900,8900,8900,8900,0
20241011,140100,27166230,8900,8900,8900,8900,0
20241011,140000,27166230,8900,8900,8900,8900,5
20241011,135900,27121730,8900,8900,8900,8900,0
20241011,135800,27121730,8900,8900,8900,8900,0
20241011,135700,27121730,8900,8900,8900,8900,3
20241011,135600,27095030,8910,8910,8910,8910,0
20241011,135500,27095030,8910,8910,8910,8910,0
20241011,135400,27095030,8910,8910,8910,8910,0
20241011,135300,27095030,8910,8910,8910,8910,0
20241011,135200,27095030,8910,8910,8910,8910,0
20241011,135100,27095030,8910,8910,8910,8910,0
20241011,135000,27095030,8910,8910,8910,8910,0
20241011,134900,27095030,8910,8910,8910,8910,0
20241011,134800,27095030,8910,8910,8910,8910,0
20241011,134700,27095030,8910,8910,8910,8910,0
20241011,134600,27095030,8910,8910,8910,8910,0
20241011,134500,27095030,8910,8910,8910,8910,0
20241011,134400,27095030,8910,8910,8910,8910,0
20241011,134300,27095030,8910,8910,8910,8910,0
20241011,134200,27095030,8910,8910,8910,8910,0
20241011,134100,27095030,8910,8910,8910,8910,0
20241011,134000,27095030,8910,8910,8910,8910,1
20241011,133900,27086120,8850,8850,8850,8850,0
20241011,133800,27086120,8850,8850,8850,8850,0
20241011,133700,27086120,8850,8850,8850,8850,0
20241011,133600,27086120,8850,8850,8850,8850,0
20241011,133500,27086120,8850,8850,8850,8850,0
20241011,133400,27086120,8850,8850,8850,8850,0
20241011,133300,27086120,8850,8850,8850,8850,0
20241011,133200,27086120,8850,8850,8850,8850,0
20241011,133100,27086120,8850,8850,8850,8850,0
20241011,133000,27086120,8850,8850,8850,8850,0
20241011,132900,27086120,8850,8850,8850,8850,0
20241011,132800,27086120,8850,8850,8850,8850,0
20241011,132700,27086120,8850,8850,8850,8850,0
20241011,132600,27086120,8850,8850,8850,8850,0
20241011,132500,27086120,8850,8850,8850,8850,0
20241011,132400,27086120,8850,8850,8850,8850,0
20241011,132300,27086120,8850,8850,8850,8850,0
20241011,132200,27086120,8850,8850,8850,8850,0
20241011,132100,27086120,8850,8910,8910,8850,391
20241011,132000,23624690,8910,8910,8910,8910,0
20241011,131900,23624690,8910,8910,8910,8910,0
20241011,131800,23624690,8910,8910,8910,8910,0
20241011,131700,23624690,8910,8910,8910,8910,0
20241011,131600,23624690,8910,8910,8910,8910,0
20241011,131500,23624690,8910,8910,8910,8910,0
20241011,131400,23624690,8910,8910,8910,8910,0
20241011,131300,23624690,8910,8910,8910,8910,0
20241011,131200,23624690,8910,8910,8910,8910,0
20241011,131100,23624690,8910,8910,8910,8910,0
20241011,131000,23624690,8910,8910,8910,8910,0
20241011,130900,23624690,8910,8910,8910,8910,0
20241011,130800,23624690,8910,8910,8910,8910,0
20241011,130700,23624690,8910,8910,8910,8910,0
20241011,130600,23624690,8910,8910,8910,8910,0
20241011,130500,23624690,8910,8910,8910,8910,0
20241011,130400,23624690,8910,8910,8910,8910,0
20241011,130300,23624690,8910,8910,8910,8910,0
20241011,130200,23624690,8910,8910,8910,8910,0
20241011,130100,23624690,8910,8910,8910,8910,0
20241011,130000,23624690,8910,8910,8910,8910,0
20241011,125900,23624690,8910,8910,8910,8910,0
20241011,125800,23624690,8910,8910,8910,8910,0
20241011,125700,23624690,8910,8910,8910,8910,0
20241011,125600,23624690,8910,8910,8910,8910,0
20241011,125500,23624690,8910,8910,8910,8910,0
20241011,125400,23624690,8910,8910,8910,8910,0
20241011,125300,23624690,8910,8910,8910,8910,0
20241011,125200,23624690,8910,8910,8910,8910,0
20241011,125100,23624690,8910,8910,8910,8910,0
20241011,125000,23624690,8910,8910,8910,8910,0
20241011,124900,23624690,8910,8910,8910,8910,0
20241011,124800,23624690,8910,8910,8910,8910,0
20241011,124700,23624690,8910,8910,8910,8910,0
20241011,124600,23624690,8910,8910,8910,8910,0
20241011,124500,23624690,8910,8910,8910,8910,0
20241011,124400,23624690,8910,8910,8910,8910,0
20241011,124300,23624690,8910,8910,8910,8910,0
20241011,124200,23624690,8910,8910,8910,8910,0
20241011,124100,23624690,8910,8910,8910,8910,0
20241011,124000,23624690,8910,8910,8910,8910,0
20241011,123900,23624690,8910,8910,8910,8910,0
20241011,123800,23624690,8910,8910,8910,8910,0
20241011,123700,23624690,8910,8910,8910,8910,0
20241011,123600,23624690,8910,8910,8910,8910,0
20241011,123500,23624690,8910,8910,8910,8910,0
20241011,123400,23624690,8910,8910,8910,8910,0
20241011,123300,23624690,8910,8910,8910,8910,0
20241011,123200,23624690,8910,8910,8910,8910,0
20241011,123100,23624690,8910,8910,8910,8910,0
20241011,123000,23624690,8910,8910,8910,8910,0
20241011,122900,23624690,8910,8910,8910,8910,0
20241011,122800,23624690,8910,8910,8910,8910,0
20241011,122700,23624690,8910,8910,8910,8910,0
20241011,122600,23624690,8910,8910,8910,8910,0
20241011,122500,23624690,8910,8910,8910,8910,0
20241011,122400,23624690,8910,8910,8910,8910,0
20241011,122300,23624690,8910,8910,8910,8910,0
20241011,122200,23624690,8910,8910,8910,8910,0
20241011,122100,23624690,8910,8910,8910,8910,0
20241011,122000,23624690,8910,8910,8910,8910,0
20241011,121900,23624690,8910,8910,8910,8910,0
20241011,121800,23624690,8910,8910,8910,8910,0
20241011,121700,23624690,8910,8910,8910,8910,0
20241011,121600,23624690,8910,8910,8910,8910,0
20241011,121500,23624690,8910,8910,8910,8910,0
20241011,121400,23624690,8910,8910,8910,8910,0
20241011,121300,23624690,8910,8910,8910,8910,0
20241011,121200,23624690,8910,8910,8910,8910,0
20241011,121100,23624690,8910,8910,8910,8910,0
20241011,121000,23624690,8910,8910,8910,8910,0
20241011,120900,23624690,8910,8910,8910,8910,0
20241011,120800,23624690,8910,8910,8910,8910,0
20241011,120700,23624690,8910,8910,8910,8910,0
20241011,120600,23624690,8910,8850,8910,8850,2
20241011,120500,23606930,8850,8850,8850,8850,0
20241011,120400,23606930,8850,8850,8850,8850,0
20241011,120300,23606930,8850,8850,8850,8850,0
20241011,120200,23606930,8850,8850,8850,8850,0
20241011,120100,23606930,8850,8850,8850,8850,0
20241011,120000,23606930,8850,8850,8850,8850,0
20241011,115900,23606930,8850,8850,8850,8850,0
20241011,115800,23606930,8850,8850,8850,8850,0
20241011,115700,23606930,8850,8850,8850,8850,0
20241011,115600,23606930,8850,8850,8850,8850,0
20241011,115500,23606930,8850,8850,8850,8850,0
20241011,115400,23606930,8850,8850,8850,8850,0
20241011,115300,23606930,8850,8850,8850,8850,0
20241011,115200,23606930,8850,8850,8850,8850,0
20241011,115100,23606930,8850,8850,8850,8850,0
20241011,115000,23606930,8850,8850,8850,8850,0
20241011,114900,23606930,8850,8850,8850,8850,0
20241011,114800,23606930,8850,8850,8850,8850,0
20241011,114700,23606930,8850,8850,8850,8850,0
20241011,114600,23606930,8850,8850,8850,8850,0
20241011,114500,23606930,8850,8850,8850,8850,0
20241011,114400,23606930,8850,8850,8850,8850,0
20241011,114300,23606930,8850,8850,8850,8850,52
20241011,114200,23146730,8850,8850,8850,8850,0
20241011,114100,23146730,8850,8850,8850,8850,0
20241011,114000,23146730,8850,8850,8850,8850,0
20241011,113900,23146730,8850,8850,8850,8850,0
20241011,113800,23146730,8850,8850,8850,8850,0
20241011,113700,23146730,8850,8850,8850,8850,0
20241011,113600,23146730,8850,8850,8850,8850,0
20241011,113500,23146730,8850,8850,8850,8850,18
20241011,113400,22987430,8860,8860,8860,8860,118
20241011,113300,21941950,8870,8870,8870,8870,0
20241011,113200,21941950,8870,8870,8870,8870,0
20241011,113100,21941950,8870,8870,8870,8870,0
20241011,113000,21941950,8870,8870,8870,8870,0
20241011,112900,21941950,8870,8870,8870,8870,50
20241011,112800,21498450,8860,8860,8860,8860,0
20241011,112700,21498450,8860,8860,8860,8860,0
20241011,112600,21498450,8860,8860,8860,8860,0
20241011,112500,21498450,8860,8860,8860,8860,0
20241011,112400,21498450,8860,8860,8860,8860,0
20241011,112300,21498450,8860,8860,8860,8860,0
20241011,112200,21498450,8860,8860,8860,8860,0
20241011,112100,21498450,8860,8860,8860,8860,0
20241011,112000,21498450,8860,8860,8860,8860,0
20241011,111900,21498450,8860,8860,8860,8860,0
20241011,111800,21498450,8860,8860,8860,8860,0
20241011,111700,21498450,8860,8860,8860,8860,0
20241011,111600,21498450,8860,8860,8860,8860,0
20241011,111500,21498450,8860,8860,8860,8860,0
20241011,111400,21498450,8860,8860,8860,8860,0
20241011,111300,21498450,8860,8860,8860,8860,0
20241011,111200,21498450,8860,8860,8860,8860,0
20241011,111100,21498450,8860,8860,8860,8860,0
20241011,111000,21498450,8860,8860,8860,8860,0
20241011,110900,21498450,8860,8860,8860,8860,0
20241011,110800,21498450,8860,8860,8860,8860,0
20241011,110700,21498450,8860,8860,8860,8860,0
20241011,110600,21498450,8860,8860,8860,8860,0
20241011,110500,21498450,8860,8860,8860,8860,0
20241011,110400,21498450,8860,8860,8860,8860,0
20241011,110300,21498450,8860,8860,8860,8860,1
20241011,110200,21489590,8870,8870,8870,8870,0
20241011,110100,21489590,8870,8870,8870,8870,0
20241011,110000,21489590,8870,8870,8870,8870,0
20241011,105900,21489590,8870,8870,8870,8870,0
20241011,105800,21489590,8870,8870,8870,8870,0
20241011,105700,21489590,8870,8870,8870,8870,0
20241011,105600,21489590,8870,8870,8870,8870,0
20241011,105500,21489590,8870,8870,8870,8870,1
20241011,105400,21480720,8870,8870,8870,8870,0
20241011,105300,21480720,8870,8870,8870,8870,0
20241011,105200,21480720,8870,8870,8870,8870,0
20241011,105100,21480720,8870,8870,8870,8870,0
20241011,105000,21480720,8870,8870,8870,8870,0
20241011,104900,21480720,8870,8870,8870,8870,0
20241011,104800,21480720,8870,8870,8870,8870,0
20241011,104700,21480720,8870,8870,8870,8870,0
20241011,104600,21480720,8870,8870,8870,8870,0
20241011,104500,21480720,8870,8870,8870,8870,0
20241011,104400,21480720,8870,8870,8870,8870,0
20241011,104300,21480720,8870,8870,8870,8870,0
20241011,104200,21480720,8870,8870,8870,8870,107
20241011,104100,20531630,8870,8870,8870,8870,0
20241011,104000,20531630,8870,8870,8870,8870,0
20241011,103900,20531630,8870,8870,8870,8870,0
20241011,103800,20531630,8870,8870,8870,8870,0
20241011,103700,20531630,8870,8870,8870,8870,0
20241011,103600,20531630,8870,8870,8870,8870,0
20241011,103500,20531630,8870,8870,8870,8870,0
20241011,103400,20531630,8870,8870,8870,8870,0
20241011,103300,20531630,8870,8870,8870,8870,1
20241011,103200,20522760,8870,8870,8870,8870,0
20241011,103100,20522760,8870,8870,8870,8870,0
20241011,103000,20522760,8870,8870,8870,8870,0
20241011,102900,20522760,8870,8870,8870,8870,0
20241011,102800,20522760,8870,8870,8870,8870,0
20241011,102700,20522760,8870,8870,8870,8870,0
20241011,102600,20522760,8870,8870,8870,8870,0
20241011,102500,20522760,8870,8870,8870,8870,0
20241011,102400,20522760,8870,8870,8870,8870,0
20241011,102300,20522760,8870,8870,8870,8870,0
20241011,102200,20522760,8870,8870,8870,8870,0
20241011,102100,20522760,8870,8870,8870,8870,1
20241011,102000,20513890,8940,8940,8940,8940,0
20241011,101900,20513890,8940,8940,8940,8940,0
20241011,101800,20513890,8940,8940,8940,8940,0
20241011,101700,20513890,8940,8940,8940,8940,0
20241011,101600,20513890,8940,8940,8940,8940,0
20241011,101500,20513890,8940,8940,8940,8940,0
20241011,101400,20513890,8940,8940,8940,8940,0
20241011,101300,20513890,8940,8940,8940,8940,0
20241011,101200,20513890,8940,8940,8940,8940,0
20241011,101100,20513890,8940,8940,8940,8940,0
20241011,101000,20513890,8940,8940,8940,8940,0
20241011,100900,20513890,8940,8940,8940,8940,0
20241011,100800,20513890,8940,8940,8940,8940,0
20241011,100700,20513890,8940,8940,8940,8940,0
20241011,100600,20513890,8940,8940,8940,8940,0
20241011,100500,20513890,8940,8940,8940,8940,0
20241011,100400,20513890,8940,8940,8940,8940,0
20241011,100300,20513890,8940,8940,8940,8940,0
20241011,100200,20513890,8940,8940,8940,8940,0
20241011,100100,20513890,8940,8900,8940,8900,5
20241011,100000,20469230,8900,8880,8900,8880,154
20241011,095900,19100490,8880,8880,8880,8880,0
20241011,095800,19100490,8880,8880,8880,8880,0
20241011,095700,19100490,8880,8880,8880,8880,0
20241011,095600,19100490,8880,8880,8880,8880,0
20241011,095500,19100490,8880,8880,8880,8880,0
20241011,095400,19100490,8880,8880,8880,8880,0
20241011,095300,19100490,8880,8880,8880,8880,0
20241011,095200,19100490,8880,8880,8880,8880,0
20241011,095100,19100490,8880,8880,8880,8880,0
20241011,095000,19100490,8880,8880,8880,8880,7
20241011,094900,19038330,8880,8880,8880,8880,0
20241011,094800,19038330,8880,8880,8880,8880,0
20241011,094700,19038330,8880,8880,8880,8880,0
20241011,094600,19038330,8880,8880,8880,8880,0
20241011,094500,19038330,8880,8880,8880,8880,0
20241011,094400,19038330,8880,8880,8880,8880,0
20241011,094300,19038330,8880,8880,8880,8880,0
20241011,094200,19038330,8880,8880,8880,8880,0
20241011,094100,19038330,8880,8880,8880,8880,0
20241011,094000,19038330,8880,8880,8880,8880,0
20241011,093900,19038330,8880,8880,8880,8880,0
20241011,093800,19038330,8880,8880,8880,8880,0
20241011,093700,19038330,8880,8880,8880,8880,0
20241011,093600,19038330,8880,8880,8880,8880,0
20241011,093500,19038330,8880,8880,8880,8880,0
20241011,093400,19038330,8880,8880,8880,8880,0
20241011,093300,19038330,8880,8880,8880,8880,0
20241011,093200,19038330,8880,8880,8880,8880,0
20241011,093100,19038330,8880,8880,8880,8880,0
20241011,093000,19038330,8880,8880,8880,8880,0
20241011,092900,19038330,8880,8880,8880,8880,0
20241011,092800,19038330,8880,8880,8880,8880,0
20241011,092700,19038330,8880,8880,8880,8880,0
20241011,092600,19038330,8880,8880,8880,8880,0
20241011,092500,19038330,8880,8880,8880,8880,0
20241011,092400,19038330,8880,8880,8880,8880,0
20241011,092300,19038330,8880,8900,8900,8880,1907
20241011,092200,2103840,8890,8880,8890,8880,33
20241011,092100,1810700,8880,8880,8880,8880,0
20241011,092000,1810700,8880,8880,8880,8880,0
20241011,091900,1810700,8880,8880,8880,8880,1
20241011,091800,1801820,8820,8820,8820,8820,0
20241011,091700,1801820,8820,8820,8820,8820,0
20241011,091600,1801820,8820,8820,8820,8820,0
20241011,091500,1801820,8820,8820,8820,8820,0
20241011,091400,1801820,8820,8820,8820,8820,2
20241011,091300,1784180,8830,8900,8900,8830,200
20241011,091200,17830,8910,8910,8910,8910,0
20241011,091100,17830,8910,8910,8910,8910,1
20241011,091000,8920,8920,8920,8920,8920,0
20241011,090900,8920,8920,8920,8920,8920,0
20241011,090800,8920,8920,8920,8920,8920,0
20241011,090700,8920,8920,8920,8920,8920,0
20241011,090600,8920,8920,8920,8920,8920,0
20241011,090500,8920,8920,8920,8920,8920,0
20241011,090400,8920,8920,8920,8920,8920,0
20241011,090300,8920,8920,8920,8920,8920,1
20241011,090200,0,8930,8930,8930,8930,0
20241011,090100,0,8930,8930,8930,8930,0
20241011,090000,0,8930,8930,8930,8930,0