KissMeData/263810/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,210100,82728890,3330,3330,3330,3330,3396
20241011,210000,82728890,3330,3330,3330,3330,0
20241011,205900,82728890,3330,3330,3330,3330,0
20241011,205800,82728890,3330,3330,3330,3330,0
20241011,205700,82728890,3330,3330,3330,3330,0
20241011,205600,82728890,3330,3330,3330,3330,0
20241011,205500,82728890,3330,3330,3330,3330,0
20241011,205400,82728890,3330,3330,3330,3330,0
20241011,205300,82728890,3330,3330,3330,3330,0
20241011,205200,82728890,3330,3330,3330,3330,0
20241011,205100,82728890,3330,3330,3330,3330,0
20241011,205000,82728890,3330,3330,3330,3330,0
20241011,204900,82728890,3330,3330,3330,3330,0
20241011,204800,82728890,3330,3330,3330,3330,0
20241011,204700,82728890,3330,3330,3330,3330,0
20241011,204600,82728890,3330,3330,3330,3330,0
20241011,204500,82728890,3330,3330,3330,3330,0
20241011,204400,82728890,3330,3330,3330,3330,0
20241011,204300,82728890,3330,3330,3330,3330,0
20241011,204200,82728890,3330,3330,3330,3330,0
20241011,204100,82728890,3330,3330,3330,3330,0
20241011,204000,82728890,3330,3330,3330,3330,0
20241011,203900,82728890,3330,3330,3330,3330,0
20241011,203800,82728890,3330,3330,3330,3330,0
20241011,203700,82728890,3330,3330,3330,3330,0
20241011,203600,82728890,3330,3330,3330,3330,0
20241011,203500,82728890,3330,3330,3330,3330,0
20241011,203400,82728890,3330,3330,3330,3330,0
20241011,203300,82728890,3330,3330,3330,3330,0
20241011,203200,82728890,3330,3330,3330,3330,0
20241011,203100,82728890,3330,3330,3330,3330,3396
20241011,203000,82728890,3330,3330,3330,3330,0
20241011,202900,82728890,3330,3330,3330,3330,0
20241011,202800,82728890,3330,3330,3330,3330,0
20241011,202700,82728890,3330,3330,3330,3330,0
20241011,202600,82728890,3330,3330,3330,3330,0
20241011,202500,82728890,3330,3330,3330,3330,0
20241011,202400,82728890,3330,3330,3330,3330,0
20241011,202300,82728890,3330,3330,3330,3330,0
20241011,202200,82728890,3330,3330,3330,3330,0
20241011,202100,82728890,3330,3330,3330,3330,0
20241011,202000,82728890,3330,3330,3330,3330,0
20241011,201900,82728890,3330,3330,3330,3330,0
20241011,201800,82728890,3330,3330,3330,3330,0
20241011,201700,82728890,3330,3330,3330,3330,0
20241011,201600,82728890,3330,3330,3330,3330,0
20241011,201500,82728890,3330,3330,3330,3330,0
20241011,201400,82728890,3330,3330,3330,3330,0
20241011,201300,82728890,3330,3330,3330,3330,0
20241011,201200,82728890,3330,3330,3330,3330,0
20241011,201100,82728890,3330,3330,3330,3330,0
20241011,201000,82728890,3330,3330,3330,3330,0
20241011,200900,82728890,3330,3330,3330,3330,0
20241011,200800,82728890,3330,3330,3330,3330,0
20241011,200700,82728890,3330,3330,3330,3330,0
20241011,200600,82728890,3330,3330,3330,3330,0
20241011,200500,82728890,3330,3330,3330,3330,0
20241011,200400,82728890,3330,3330,3330,3330,0
20241011,200300,82728890,3330,3330,3330,3330,0
20241011,200200,82728890,3330,3330,3330,3330,0
20241011,200100,82728890,3330,3330,3330,3330,3396
20241011,200000,82728890,3330,3330,3330,3330,0
20241011,195900,82728890,3330,3330,3330,3330,0
20241011,195800,82728890,3330,3330,3330,3330,0
20241011,195700,82728890,3330,3330,3330,3330,0
20241011,195600,82728890,3330,3330,3330,3330,0
20241011,195500,82728890,3330,3330,3330,3330,0
20241011,195400,82728890,3330,3330,3330,3330,0
20241011,195300,82728890,3330,3330,3330,3330,0
20241011,195200,82728890,3330,3330,3330,3330,0
20241011,195100,82728890,3330,3330,3330,3330,0
20241011,195000,82728890,3330,3330,3330,3330,0
20241011,194900,82728890,3330,3330,3330,3330,0
20241011,194800,82728890,3330,3330,3330,3330,0
20241011,194700,82728890,3330,3330,3330,3330,0
20241011,194600,82728890,3330,3330,3330,3330,0
20241011,194500,82728890,3330,3330,3330,3330,0
20241011,194400,82728890,3330,3330,3330,3330,0
20241011,194300,82728890,3330,3330,3330,3330,0
20241011,194200,82728890,3330,3330,3330,3330,0
20241011,194100,82728890,3330,3330,3330,3330,0
20241011,194000,82728890,3330,3330,3330,3330,0
20241011,193900,82728890,3330,3330,3330,3330,0
20241011,193800,82728890,3330,3330,3330,3330,0
20241011,193700,82728890,3330,3330,3330,3330,0
20241011,193600,82728890,3330,3330,3330,3330,0
20241011,193500,82728890,3330,3330,3330,3330,0
20241011,193400,82728890,3330,3330,3330,3330,0
20241011,193300,82728890,3330,3330,3330,3330,0
20241011,193200,82728890,3330,3330,3330,3330,0
20241011,193100,82728890,3330,3330,3330,3330,3396
20241011,193000,82728890,3330,3330,3330,3330,0
20241011,192900,82728890,3330,3330,3330,3330,0
20241011,192800,82728890,3330,3330,3330,3330,0
20241011,192700,82728890,3330,3330,3330,3330,0
20241011,192600,82728890,3330,3330,3330,3330,0
20241011,192500,82728890,3330,3330,3330,3330,0
20241011,192400,82728890,3330,3330,3330,3330,0
20241011,192300,82728890,3330,3330,3330,3330,0
20241011,192200,82728890,3330,3330,3330,3330,0
20241011,192100,82728890,3330,3330,3330,3330,0
20241011,192000,82728890,3330,3330,3330,3330,0
20241011,191900,82728890,3330,3330,3330,3330,0
20241011,191800,82728890,3330,3330,3330,3330,0
20241011,191700,82728890,3330,3330,3330,3330,0
20241011,191600,82728890,3330,3330,3330,3330,0
20241011,191500,82728890,3330,3330,3330,3330,0
20241011,191400,82728890,3330,3330,3330,3330,0
20241011,191300,82728890,3330,3330,3330,3330,0
20241011,191200,82728890,3330,3330,3330,3330,0
20241011,191100,82728890,3330,3330,3330,3330,0
20241011,191000,82728890,3330,3330,3330,3330,0
20241011,190900,82728890,3330,3330,3330,3330,0
20241011,190800,82728890,3330,3330,3330,3330,0
20241011,190700,82728890,3330,3330,3330,3330,0
20241011,190600,82728890,3330,3330,3330,3330,0
20241011,190500,82728890,3330,3330,3330,3330,0
20241011,190400,82728890,3330,3330,3330,3330,0
20241011,190300,82728890,3330,3330,3330,3330,0
20241011,190200,82728890,3330,3330,3330,3330,0
20241011,190100,82728890,3330,3330,3330,3330,3396
20241011,190000,82728890,3330,3330,3330,3330,0
20241011,185900,82728890,3330,3330,3330,3330,0
20241011,185800,82728890,3330,3330,3330,3330,0
20241011,185700,82728890,3330,3330,3330,3330,0
20241011,185600,82728890,3330,3330,3330,3330,0
20241011,185500,82728890,3330,3330,3330,3330,0
20241011,185400,82728890,3330,3330,3330,3330,0
20241011,185300,82728890,3330,3330,3330,3330,0
20241011,185200,82728890,3330,3330,3330,3330,0
20241011,185100,82728890,3330,3330,3330,3330,0
20241011,185000,82728890,3330,3330,3330,3330,0
20241011,184900,82728890,3330,3330,3330,3330,0
20241011,184800,82728890,3330,3330,3330,3330,0
20241011,184700,82728890,3330,3330,3330,3330,0
20241011,184600,82728890,3330,3330,3330,3330,0
20241011,184500,82728890,3330,3330,3330,3330,0
20241011,184400,82728890,3330,3330,3330,3330,0
20241011,184300,82728890,3330,3330,3330,3330,0
20241011,184200,82728890,3330,3330,3330,3330,0
20241011,184100,82728890,3330,3330,3330,3330,0
20241011,184000,82728890,3330,3330,3330,3330,0
20241011,183900,82728890,3330,3330,3330,3330,0
20241011,183800,82728890,3330,3330,3330,3330,0
20241011,183700,82728890,3330,3330,3330,3330,0
20241011,183600,82728890,3330,3330,3330,3330,0
20241011,183500,82728890,3330,3330,3330,3330,0
20241011,183400,82728890,3330,3330,3330,3330,0
20241011,183300,82728890,3330,3330,3330,3330,0
20241011,183200,82728890,3330,3330,3330,3330,0
20241011,183100,82728890,3330,3330,3330,3330,3396
20241011,183000,82728890,3330,3330,3330,3330,0
20241011,182900,82728890,3330,3330,3330,3330,0
20241011,182800,82728890,3330,3330,3330,3330,0
20241011,182700,82728890,3330,3330,3330,3330,0
20241011,182600,82728890,3330,3330,3330,3330,0
20241011,182500,82728890,3330,3330,3330,3330,0
20241011,182400,82728890,3330,3330,3330,3330,0
20241011,182300,82728890,3330,3330,3330,3330,0
20241011,182200,82728890,3330,3330,3330,3330,0
20241011,182100,82728890,3330,3330,3330,3330,0
20241011,182000,82728890,3330,3330,3330,3330,0
20241011,181900,82728890,3330,3330,3330,3330,0
20241011,181800,82728890,3330,3330,3330,3330,0
20241011,181700,82728890,3330,3330,3330,3330,0
20241011,181600,82728890,3330,3330,3330,3330,0
20241011,181500,82728890,3330,3330,3330,3330,0
20241011,181400,82728890,3330,3330,3330,3330,0
20241011,181300,82728890,3330,3330,3330,3330,0
20241011,181200,82728890,3330,3330,3330,3330,0
20241011,181100,82728890,3330,3330,3330,3330,0
20241011,181000,82728890,3330,3330,3330,3330,0
20241011,180900,82728890,3330,3330,3330,3330,0
20241011,180800,82728890,3330,3330,3330,3330,0
20241011,180700,82728890,3330,3330,3330,3330,0
20241011,180600,82728890,3330,3330,3330,3330,0
20241011,180500,82728890,3330,3330,3330,3330,0
20241011,180400,82728890,3330,3330,3330,3330,0
20241011,180300,82728890,3330,3330,3330,3330,0
20241011,180200,82728890,3330,3330,3330,3330,0
20241011,180100,82728890,3330,3330,3330,3330,3396
20241011,180000,82728890,3330,3330,3330,3330,0
20241011,175900,82728890,3330,3330,3330,3330,0
20241011,175800,82728890,3330,3330,3330,3330,0
20241011,175700,82728890,3330,3330,3330,3330,0
20241011,175600,82728890,3330,3330,3330,3330,0
20241011,175500,82728890,3330,3330,3330,3330,0
20241011,175400,82728890,3330,3330,3330,3330,0
20241011,175300,82728890,3330,3330,3330,3330,0
20241011,175200,82728890,3330,3330,3330,3330,0
20241011,175100,82728890,3330,3330,3330,3330,0
20241011,175000,82728890,3330,3330,3330,3330,0
20241011,174900,82728890,3330,3330,3330,3330,0
20241011,174800,82728890,3330,3330,3330,3330,0
20241011,174700,82728890,3330,3330,3330,3330,0
20241011,174600,82728890,3330,3330,3330,3330,0
20241011,174500,82728890,3330,3330,3330,3330,0
20241011,174400,82728890,3330,3330,3330,3330,0
20241011,174300,82728890,3330,3330,3330,3330,0
20241011,174200,82728890,3330,3330,3330,3330,0
20241011,174100,82728890,3330,3330,3330,3330,0
20241011,174000,82728890,3330,3330,3330,3330,0
20241011,173900,82728890,3330,3330,3330,3330,0
20241011,173800,82728890,3330,3330,3330,3330,0
20241011,173700,82728890,3330,3330,3330,3330,0
20241011,173600,82728890,3330,3330,3330,3330,0
20241011,173500,82728890,3330,3330,3330,3330,0
20241011,173400,82728890,3330,3330,3330,3330,0
20241011,173300,82728890,3330,3330,3330,3330,0
20241011,173200,82728890,3330,3330,3330,3330,0
20241011,173100,82728890,3330,3330,3330,3330,3396
20241011,173000,82728890,3330,3330,3330,3330,0
20241011,172900,82728890,3330,3330,3330,3330,0
20241011,172800,82728890,3330,3330,3330,3330,0
20241011,172700,82728890,3330,3330,3330,3330,0
20241011,172600,82728890,3330,3330,3330,3330,0
20241011,172500,82728890,3330,3330,3330,3330,0
20241011,172400,82728890,3330,3330,3330,3330,0
20241011,172300,82728890,3330,3330,3330,3330,0
20241011,172200,82728890,3330,3330,3330,3330,0
20241011,172100,82728890,3330,3330,3330,3330,0
20241011,172000,82728890,3330,3330,3330,3330,0
20241011,171900,82728890,3330,3330,3330,3330,0
20241011,171800,82728890,3330,3330,3330,3330,0
20241011,171700,82728890,3330,3330,3330,3330,0
20241011,171600,82728890,3330,3330,3330,3330,0
20241011,171500,82728890,3330,3330,3330,3330,0
20241011,171400,82728890,3330,3330,3330,3330,0
20241011,171300,82728890,3330,3330,3330,3330,0
20241011,171200,82728890,3330,3330,3330,3330,0
20241011,171100,82728890,3330,3330,3330,3330,0
20241011,171000,82728890,3330,3330,3330,3330,0
20241011,170900,82728890,3330,3330,3330,3330,0
20241011,170800,82728890,3330,3330,3330,3330,0
20241011,170700,82728890,3330,3330,3330,3330,0
20241011,170600,82728890,3330,3330,3330,3330,0
20241011,170500,82728890,3330,3330,3330,3330,0
20241011,170400,82728890,3330,3330,3330,3330,0
20241011,170300,82728890,3330,3330,3330,3330,0
20241011,170200,82728890,3330,3330,3330,3330,0
20241011,170100,82728890,3330,3330,3330,3330,3396
20241011,170000,82728890,3330,3330,3330,3330,0
20241011,165900,82728890,3330,3330,3330,3330,0
20241011,165800,82728890,3330,3330,3330,3330,0
20241011,165700,82728890,3330,3330,3330,3330,0
20241011,165600,82728890,3330,3330,3330,3330,0
20241011,165500,82728890,3330,3330,3330,3330,0
20241011,165400,82728890,3330,3330,3330,3330,0
20241011,165300,82728890,3330,3330,3330,3330,0
20241011,165200,82728890,3330,3330,3330,3330,0
20241011,165100,82728890,3330,3330,3330,3330,0
20241011,165000,82728890,3330,3330,3330,3330,0
20241011,164900,82728890,3330,3330,3330,3330,0
20241011,164800,82728890,3330,3330,3330,3330,0
20241011,164700,82728890,3330,3330,3330,3330,0
20241011,164600,82728890,3330,3330,3330,3330,0
20241011,164500,82728890,3330,3330,3330,3330,0
20241011,164400,82728890,3330,3330,3330,3330,0
20241011,164300,82728890,3330,3330,3330,3330,0
20241011,164200,82728890,3330,3330,3330,3330,0
20241011,164100,82728890,3330,3330,3330,3330,0
20241011,164000,82728890,3330,3330,3330,3330,0
20241011,163900,82728890,3330,3330,3330,3330,0
20241011,163800,82728890,3330,3330,3330,3330,0
20241011,163700,82728890,3330,3330,3330,3330,0
20241011,163600,82728890,3330,3330,3330,3330,0
20241011,163500,82728890,3330,3330,3330,3330,0
20241011,163400,82728890,3330,3330,3330,3330,0
20241011,163300,82728890,3330,3330,3330,3330,0
20241011,163200,82728890,3330,3330,3330,3330,0
20241011,163100,82728890,3330,3330,3330,3330,3396
20241011,163000,82728890,3330,3330,3330,3330,0
20241011,162900,82728890,3330,3330,3330,3330,0
20241011,162800,82728890,3330,3330,3330,3330,0
20241011,162700,82728890,3330,3330,3330,3330,0
20241011,162600,82728890,3330,3330,3330,3330,0
20241011,162500,82728890,3330,3330,3330,3330,0
20241011,162400,82728890,3330,3330,3330,3330,0
20241011,162300,82728890,3330,3330,3330,3330,0
20241011,162200,82728890,3330,3330,3330,3330,0
20241011,162100,82728890,3330,3330,3330,3330,0
20241011,162000,82728890,3330,3330,3330,3330,0
20241011,161900,82728890,3330,3330,3330,3330,0
20241011,161800,82728890,3330,3330,3330,3330,0
20241011,161700,82728890,3330,3330,3330,3330,0
20241011,161600,82728890,3330,3330,3330,3330,0
20241011,161500,82728890,3330,3330,3330,3330,0
20241011,161400,82728890,3330,3330,3330,3330,0
20241011,161300,82728890,3330,3330,3330,3330,0
20241011,161200,82728890,3330,3330,3330,3330,0
20241011,161100,82728890,3330,3330,3330,3330,0
20241011,161000,82728890,3330,3330,3330,3330,0
20241011,160900,82728890,3330,3330,3330,3330,0
20241011,160800,82728890,3330,3330,3330,3330,0
20241011,160700,82728890,3330,3330,3330,3330,0
20241011,160600,82728890,3330,3330,3330,3330,0
20241011,160500,82728890,3330,3330,3330,3330,0
20241011,160400,82728890,3330,3330,3330,3330,0
20241011,160300,82728890,3330,3330,3330,3330,0
20241011,160200,82728890,3330,3330,3330,3330,0
20241011,160100,82728890,3330,3330,3330,3330,3396
20241011,160000,82728890,3330,3330,3330,3330,0
20241011,155900,82728890,3330,3330,3330,3330,0
20241011,155800,82728890,3330,3330,3330,3330,0
20241011,155700,82728890,3330,3330,3330,3330,0
20241011,155600,82728890,3330,3330,3330,3330,0
20241011,155500,82728890,3330,3330,3330,3330,0
20241011,155400,82728890,3330,3330,3330,3330,0
20241011,155300,82728890,3330,3330,3330,3330,0
20241011,155200,82728890,3330,3330,3330,3330,0
20241011,155100,82728890,3330,3330,3330,3330,0
20241011,155000,82728890,3330,3330,3330,3330,0
20241011,154900,82728890,3330,3330,3330,3330,0
20241011,154800,82728890,3330,3330,3330,3330,0
20241011,154700,82728890,3330,3330,3330,3330,0
20241011,154600,82728890,3330,3330,3330,3330,0
20241011,154500,82728890,3330,3330,3330,3330,0
20241011,154400,82728890,3330,3330,3330,3330,0
20241011,154300,82728890,3330,3330,3330,3330,0
20241011,154200,82728890,3330,3330,3330,3330,0
20241011,154100,82728890,3330,3330,3330,3330,0
20241011,154000,82728890,3330,3330,3330,3330,0
20241011,153900,82728890,3330,3330,3330,3330,0
20241011,153800,82728890,3330,3330,3330,3330,0
20241011,153700,82728890,3330,3330,3330,3330,0
20241011,153600,82728890,3330,3330,3330,3330,0
20241011,153500,82728890,3330,3330,3330,3330,0
20241011,153400,82728890,3330,3330,3330,3330,0
20241011,153300,82728890,3330,3330,3330,3330,0
20241011,153200,82728890,3330,3330,3330,3330,0
20241011,153100,82728890,3330,3330,3330,3330,3396
20241011,153000,82728890,3330,3330,3330,3330,3396
20241011,152900,71420210,3335,3335,3335,3335,0
20241011,152800,71420210,3335,3335,3335,3335,0
20241011,152700,71420210,3335,3335,3335,3335,0
20241011,152600,71420210,3335,3335,3335,3335,0
20241011,152500,71420210,3335,3335,3335,3335,0
20241011,152400,71420210,3335,3335,3335,3335,0
20241011,152300,71420210,3335,3335,3335,3335,0
20241011,152200,71420210,3335,3335,3335,3335,0
20241011,152100,71420210,3335,3335,3335,3335,0
20241011,152000,71420210,3335,3335,3335,3335,0
20241011,151900,71420210,3335,3320,3340,3320,1533
20241011,151800,66324370,3320,3310,3320,3310,1070
20241011,151700,62781600,3310,3310,3310,3310,408
20241011,151600,61431120,3310,3295,3310,3295,460
20241011,151500,59913320,3295,3300,3310,3295,1515
20241011,151400,54921285,3310,3310,3310,3305,12
20241011,151300,54881600,3305,3305,3310,3305,16
20241011,151200,54828710,3310,3300,3310,3300,9
20241011,151100,54798990,3310,3300,3310,3300,59
20241011,151000,54604260,3310,3310,3310,3310,0
20241011,150900,54604260,3310,3310,3310,3310,0
20241011,150800,54604260,3310,3310,3310,3310,0
20241011,150700,54604260,3310,3310,3310,3310,0
20241011,150600,54604260,3310,3310,3310,3310,1
20241011,150500,54600950,3300,3300,3300,3300,444
20241011,150400,53135750,3310,3310,3310,3310,0
20241011,150300,53135750,3310,3310,3310,3310,0
20241011,150200,53135750,3310,3310,3310,3310,200
20241011,150100,52473750,3310,3295,3310,3295,64
20241011,150000,52262120,3310,3310,3310,3310,0
20241011,145900,52262120,3310,3310,3310,3310,0
20241011,145800,52262120,3310,3310,3310,3310,0
20241011,145700,52262120,3310,3310,3310,3310,0
20241011,145600,52262120,3310,3310,3310,3310,0
20241011,145500,52262120,3310,3310,3310,3310,0
20241011,145400,52262120,3310,3310,3310,3310,0
20241011,145300,52262120,3310,3310,3310,3310,0
20241011,145200,52262120,3310,3310,3310,3310,0
20241011,145100,52262120,3310,3310,3310,3310,0
20241011,145000,52262120,3310,3310,3310,3310,0
20241011,144900,52262120,3310,3310,3310,3310,0
20241011,144800,52262120,3310,3310,3310,3310,0
20241011,144700,52262120,3310,3310,3310,3310,0
20241011,144600,52262120,3310,3310,3310,3310,0
20241011,144500,52262120,3310,3310,3310,3310,0
20241011,144400,52262120,3310,3310,3310,3310,0
20241011,144300,52262120,3310,3310,3310,3310,0
20241011,144200,52262120,3310,3310,3310,3310,0
20241011,144100,52262120,3310,3310,3310,3310,0
20241011,144000,52262120,3310,3310,3310,3310,0
20241011,143900,52262120,3310,3305,3310,3305,101
20241011,143800,51928310,3310,3310,3310,3310,0
20241011,143700,51928310,3310,3310,3310,3310,0
20241011,143600,51928310,3310,3310,3310,3310,6
20241011,143500,51908450,3300,3300,3300,3300,28
20241011,143400,51816050,3300,3300,3300,3300,600
20241011,143300,49836050,3310,3310,3310,3310,22
20241011,143200,49763230,3305,3305,3305,3305,0
20241011,143100,49763230,3305,3310,3310,3305,100
20241011,143000,49432480,3300,3300,3300,3300,70
20241011,142900,49201480,3305,3305,3305,3305,0
20241011,142800,49201480,3305,3305,3305,3305,0
20241011,142700,49201480,3305,3300,3305,3300,300
20241011,142600,48211435,3310,3310,3310,3310,0
20241011,142500,48211435,3310,3310,3310,3310,0
20241011,142400,48211435,3310,3310,3310,3310,0
20241011,142300,48211435,3310,3310,3310,3310,0
20241011,142200,48211435,3310,3310,3310,3310,3
20241011,142100,48201505,3310,3310,3310,3310,0
20241011,142000,48201505,3310,3310,3310,3310,0
20241011,141900,48201505,3310,3310,3310,3310,0
20241011,141800,48201505,3310,3310,3310,3310,1
20241011,141700,48198195,3310,3310,3310,3310,0
20241011,141600,48198195,3310,3310,3310,3310,0
20241011,141500,48198195,3310,3310,3310,3310,0
20241011,141400,48198195,3310,3310,3310,3310,0
20241011,141300,48198195,3310,3310,3310,3310,0
20241011,141200,48198195,3310,3310,3310,3310,0
20241011,141100,48198195,3310,3310,3310,3310,0
20241011,141000,48198195,3310,3310,3310,3310,0
20241011,140900,48198195,3310,3310,3310,3310,0
20241011,140800,48198195,3310,3310,3310,3310,0
20241011,140700,48198195,3310,3310,3310,3310,0
20241011,140600,48198195,3310,3310,3310,3310,0
20241011,140500,48198195,3310,3310,3310,3310,0
20241011,140400,48198195,3310,3310,3310,3310,0
20241011,140300,48198195,3310,3310,3310,3310,0
20241011,140200,48198195,3310,3310,3310,3310,0
20241011,140100,48198195,3310,3310,3310,3310,0
20241011,140000,48198195,3310,3310,3310,3310,0
20241011,135900,48198195,3310,3310,3310,3310,0
20241011,135800,48198195,3310,3310,3310,3310,0
20241011,135700,48198195,3310,3310,3310,3310,0
20241011,135600,48198195,3310,3310,3310,3310,5
20241011,135500,48181645,3300,3300,3300,3300,0
20241011,135400,48181645,3300,3300,3300,3300,0
20241011,135300,48181645,3300,3300,3300,3300,600
20241011,135200,46201645,3320,3320,3320,3320,0
20241011,135100,46201645,3320,3320,3320,3320,0
20241011,135000,46201645,3320,3320,3320,3320,0
20241011,134900,46201645,3320,3320,3320,3320,0
20241011,134800,46201645,3320,3320,3320,3320,0
20241011,134700,46201645,3320,3320,3320,3320,0
20241011,134600,46201645,3320,3320,3320,3320,0
20241011,134500,46201645,3320,3320,3320,3320,0
20241011,134400,46201645,3320,3320,3320,3320,0
20241011,134300,46201645,3320,3320,3320,3320,0
20241011,134200,46201645,3320,3320,3320,3320,0
20241011,134100,46201645,3320,3320,3320,3320,0
20241011,134000,46201645,3320,3320,3320,3320,0
20241011,133900,46201645,3320,3320,3320,3320,0
20241011,133800,46201645,3320,3320,3320,3320,0
20241011,133700,46201645,3320,3320,3320,3320,2
20241011,133600,46195005,3300,3300,3300,3300,0
20241011,133500,46195005,3300,3300,3300,3300,1
20241011,133400,46191705,3320,3320,3320,3320,0
20241011,133300,46191705,3320,3320,3320,3320,0
20241011,133200,46191705,3320,3320,3320,3320,0
20241011,133100,46191705,3320,3320,3320,3320,0
20241011,133000,46191705,3320,3320,3320,3320,1
20241011,132900,46188385,3305,3305,3305,3305,0
20241011,132800,46188385,3305,3305,3305,3305,0
20241011,132700,46188385,3305,3305,3305,3305,58
20241011,132600,45996695,3305,3305,3305,3305,2
20241011,132500,45990085,3320,3320,3320,3320,1
20241011,132400,45986765,3305,3305,3305,3305,0
20241011,132300,45986765,3305,3305,3305,3305,0
20241011,132200,45986765,3305,3305,3305,3305,0
20241011,132100,45986765,3305,3305,3305,3305,0
20241011,132000,45986765,3305,3305,3305,3305,0
20241011,131900,45986765,3305,3305,3305,3305,0
20241011,131800,45986765,3305,3305,3305,3305,0
20241011,131700,45986765,3305,3305,3305,3305,0
20241011,131600,45986765,3305,3305,3305,3305,0
20241011,131500,45986765,3305,3305,3305,3305,300
20241011,131400,44995265,3305,3305,3305,3305,0
20241011,131300,44995265,3305,3305,3305,3305,137
20241011,131200,44542480,3305,3305,3305,3305,0
20241011,131100,44542480,3305,3305,3305,3305,0
20241011,131000,44542480,3305,3305,3305,3305,0
20241011,130900,44542480,3305,3305,3305,3305,63
20241011,130800,44334265,3330,3330,3330,3330,0
20241011,130700,44334265,3330,3330,3330,3330,0
20241011,130600,44334265,3330,3330,3330,3330,0
20241011,130500,44334265,3330,3330,3330,3330,0
20241011,130400,44334265,3330,3330,3330,3330,0
20241011,130300,44334265,3330,3330,3330,3330,0
20241011,130200,44334265,3330,3330,3330,3330,0
20241011,130100,44334265,3330,3330,3330,3330,0
20241011,130000,44334265,3330,3330,3330,3330,0
20241011,125900,44334265,3330,3330,3330,3330,0
20241011,125800,44334265,3330,3330,3330,3330,0
20241011,125700,44334265,3330,3330,3330,3330,0
20241011,125600,44334265,3330,3330,3330,3330,0
20241011,125500,44334265,3330,3330,3330,3330,0
20241011,125400,44334265,3330,3330,3330,3330,0
20241011,125300,44334265,3330,3330,3330,3330,0
20241011,125200,44334265,3330,3330,3330,3330,0
20241011,125100,44334265,3330,3330,3330,3330,0
20241011,125000,44334265,3330,3330,3330,3330,1
20241011,124900,44330935,3305,3305,3305,3305,0
20241011,124800,44330935,3305,3305,3305,3305,0
20241011,124700,44330935,3305,3305,3305,3305,0
20241011,124600,44330935,3305,3320,3320,3305,581
20241011,124500,42410580,3330,3330,3330,3330,0
20241011,124400,42410580,3330,3330,3330,3330,0
20241011,124300,42410580,3330,3330,3330,3330,0
20241011,124200,42410580,3330,3330,3330,3330,0
20241011,124100,42410580,3330,3330,3330,3330,0
20241011,124000,42410580,3330,3330,3330,3330,0
20241011,123900,42410580,3330,3330,3330,3330,0
20241011,123800,42410580,3330,3330,3330,3330,0
20241011,123700,42410580,3330,3330,3330,3330,0
20241011,123600,42410580,3330,3330,3330,3330,0
20241011,123500,42410580,3330,3330,3330,3330,0
20241011,123400,42410580,3330,3330,3330,3330,0
20241011,123300,42410580,3330,3330,3330,3330,0
20241011,123200,42410580,3330,3330,3330,3330,0
20241011,123100,42410580,3330,3330,3330,3330,0
20241011,123000,42410580,3330,3330,3330,3330,0
20241011,122900,42410580,3330,3330,3330,3330,0
20241011,122800,42410580,3330,3330,3330,3330,0
20241011,122700,42410580,3330,3330,3330,3330,0
20241011,122600,42410580,3330,3330,3330,3330,0
20241011,122500,42410580,3330,3330,3330,3330,0
20241011,122400,42410580,3330,3330,3330,3330,0
20241011,122300,42410580,3330,3330,3330,3330,0
20241011,122200,42410580,3330,3330,3330,3330,0
20241011,122100,42410580,3330,3330,3330,3330,0
20241011,122000,42410580,3330,3330,3330,3330,0
20241011,121900,42410580,3330,3330,3330,3330,0
20241011,121800,42410580,3330,3330,3330,3330,0
20241011,121700,42410580,3330,3330,3330,3330,0
20241011,121600,42410580,3330,3330,3330,3330,0
20241011,121500,42410580,3330,3330,3330,3330,0
20241011,121400,42410580,3330,3330,3330,3330,0
20241011,121300,42410580,3330,3330,3330,3330,0
20241011,121200,42410580,3330,3330,3330,3330,0
20241011,121100,42410580,3330,3330,3330,3330,0
20241011,121000,42410580,3330,3330,3330,3330,0
20241011,120900,42410580,3330,3330,3330,3330,0
20241011,120800,42410580,3330,3330,3330,3330,0
20241011,120700,42410580,3330,3330,3330,3330,0
20241011,120600,42410580,3330,3330,3330,3330,0
20241011,120500,42410580,3330,3330,3330,3330,0
20241011,120400,42410580,3330,3330,3330,3330,0
20241011,120300,42410580,3330,3330,3330,3330,0
20241011,120200,42410580,3330,3330,3330,3330,0
20241011,120100,42410580,3330,3330,3330,3330,0
20241011,120000,42410580,3330,3330,3330,3330,0
20241011,115900,42410580,3330,3330,3330,3330,0
20241011,115800,42410580,3330,3330,3330,3330,0
20241011,115700,42410580,3330,3330,3330,3330,0
20241011,115600,42410580,3330,3330,3330,3330,0
20241011,115500,42410580,3330,3330,3330,3330,0
20241011,115400,42410580,3330,3305,3330,3305,30
20241011,115300,42311380,3305,3305,3305,3305,55
20241011,115200,42129605,3335,3335,3335,3335,0
20241011,115100,42129605,3335,3335,3335,3335,0
20241011,115000,42129605,3335,3335,3335,3335,0
20241011,114900,42129605,3335,3335,3335,3335,0
20241011,114800,42129605,3335,3335,3335,3335,0
20241011,114700,42129605,3335,3335,3335,3335,0
20241011,114600,42129605,3335,3335,3335,3335,0
20241011,114500,42129605,3335,3335,3335,3335,0
20241011,114400,42129605,3335,3335,3335,3335,0
20241011,114300,42129605,3335,3335,3335,3335,0
20241011,114200,42129605,3335,3335,3335,3335,0
20241011,114100,42129605,3335,3335,3335,3335,0
20241011,114000,42129605,3335,3335,3335,3335,0
20241011,113900,42129605,3335,3335,3335,3335,0
20241011,113800,42129605,3335,3335,3335,3335,0
20241011,113700,42129605,3335,3335,3335,3335,0
20241011,113600,42129605,3335,3335,3335,3335,2
20241011,113500,42122935,3305,3310,3310,3305,312
20241011,113400,41090905,3335,3335,3335,3335,0
20241011,113300,41090905,3335,3335,3335,3335,0
20241011,113200,41090905,3335,3335,3335,3335,0
20241011,113100,41090905,3335,3335,3335,3335,0
20241011,113000,41090905,3335,3335,3335,3335,0
20241011,112900,41090905,3335,3335,3335,3335,0
20241011,112800,41090905,3335,3335,3335,3335,0
20241011,112700,41090905,3335,3335,3335,3335,0
20241011,112600,41090905,3335,3335,3335,3335,0
20241011,112500,41090905,3335,3335,3335,3335,0
20241011,112400,41090905,3335,3335,3335,3335,0
20241011,112300,41090905,3335,3335,3335,3335,0
20241011,112200,41090905,3335,3335,3335,3335,0
20241011,112100,41090905,3335,3335,3335,3335,20
20241011,112000,41024205,3335,3335,3335,3335,0
20241011,111900,41024205,3335,3335,3335,3335,0
20241011,111800,41024205,3335,3335,3335,3335,0
20241011,111700,41024205,3335,3335,3335,3335,0
20241011,111600,41024205,3335,3335,3335,3335,0
20241011,111500,41024205,3335,3335,3335,3335,0
20241011,111400,41024205,3335,3335,3335,3335,0
20241011,111300,41024205,3335,3335,3335,3335,0
20241011,111200,41024205,3335,3335,3335,3335,0
20241011,111100,41024205,3335,3335,3335,3335,0
20241011,111000,41024205,3335,3335,3335,3335,0
20241011,110900,41024205,3335,3335,3335,3335,0
20241011,110800,41024205,3335,3335,3335,3335,0
20241011,110700,41024205,3335,3335,3335,3335,0
20241011,110600,41024205,3335,3335,3335,3335,0
20241011,110500,41024205,3335,3335,3335,3335,0
20241011,110400,41024205,3335,3335,3335,3335,0
20241011,110300,41024205,3335,3335,3335,3335,0
20241011,110200,41024205,3335,3335,3335,3335,0
20241011,110100,41024205,3335,3335,3335,3335,2
20241011,110000,41017535,3310,3310,3310,3310,0
20241011,105900,41017535,3310,3310,3310,3310,0
20241011,105800,41017535,3310,3310,3310,3310,0
20241011,105700,41017535,3310,3310,3310,3310,210
20241011,105600,40322435,3335,3335,3335,3335,0
20241011,105500,40322435,3335,3335,3335,3335,0
20241011,105400,40322435,3335,3335,3335,3335,0
20241011,105300,40322435,3335,3335,3335,3335,0
20241011,105200,40322435,3335,3335,3335,3335,0
20241011,105100,40322435,3335,3335,3335,3335,0
20241011,105000,40322435,3335,3335,3335,3335,0
20241011,104900,40322435,3335,3335,3335,3335,0
20241011,104800,40322435,3335,3335,3335,3335,0
20241011,104700,40322435,3335,3335,3335,3335,3
20241011,104600,40312430,3310,3310,3310,3310,0
20241011,104500,40312430,3310,3310,3310,3310,0
20241011,104400,40312430,3310,3310,3310,3310,0
20241011,104300,40312430,3310,3310,3310,3310,0
20241011,104200,40312430,3310,3315,3315,3310,96
20241011,104100,39994405,3340,3340,3340,3340,0
20241011,104000,39994405,3340,3340,3340,3340,0
20241011,103900,39994405,3340,3340,3340,3340,0
20241011,103800,39994405,3340,3340,3340,3340,0
20241011,103700,39994405,3340,3340,3340,3340,0
20241011,103600,39994405,3340,3340,3340,3340,0
20241011,103500,39994405,3340,3340,3340,3340,0
20241011,103400,39994405,3340,3340,3340,3340,0
20241011,103300,39994405,3340,3330,3340,3330,215
20241011,103200,39278405,3330,3330,3330,3330,1000
20241011,103100,35948405,3330,3330,3330,3330,0
20241011,103000,35948405,3330,3330,3330,3330,0
20241011,102900,35948405,3330,3330,3330,3330,0
20241011,102800,35948405,3330,3305,3330,3305,364
20241011,102700,34744255,3330,3330,3330,3330,0
20241011,102600,34744255,3330,3330,3330,3330,0
20241011,102500,34744255,3330,3315,3330,3315,172
20241011,102400,34173980,3305,3305,3305,3305,0
20241011,102300,34173980,3305,3310,3310,3305,388
20241011,102200,32891340,3315,3315,3315,3315,0
20241011,102100,32891340,3315,3315,3315,3315,1
20241011,102000,32888025,3305,3305,3305,3305,0
20241011,101900,32888025,3305,3305,3305,3305,0
20241011,101800,32888025,3305,3305,3305,3305,0
20241011,101700,32888025,3305,3305,3305,3305,0
20241011,101600,32888025,3305,3305,3305,3305,0
20241011,101500,32888025,3305,3305,3305,3305,0
20241011,101400,32888025,3305,3305,3305,3305,0
20241011,101300,32888025,3305,3305,3305,3305,0
20241011,101200,32888025,3305,3305,3305,3305,0
20241011,101100,32888025,3305,3305,3305,3305,0
20241011,101000,32888025,3305,3305,3305,3305,0
20241011,100900,32888025,3305,3305,3305,3305,0
20241011,100800,32888025,3305,3305,3305,3305,0
20241011,100700,32888025,3305,3305,3305,3305,0
20241011,100600,32888025,3305,3305,3305,3305,1
20241011,100500,32884720,3315,3315,3315,3315,35
20241011,100400,32768695,3305,3305,3305,3305,100
20241011,100300,32438195,3315,3315,3315,3315,0
20241011,100200,32438195,3315,3305,3315,3305,59
20241011,100100,32242790,3305,3305,3305,3305,1
20241011,100000,32239485,3315,3315,3315,3315,0
20241011,095900,32239485,3315,3315,3315,3315,0
20241011,095800,32239485,3315,3315,3315,3315,0
20241011,095700,32239485,3315,3315,3315,3315,7
20241011,095600,32216280,3305,3305,3305,3305,1
20241011,095500,32212975,3305,3305,3305,3305,1
20241011,095400,32209670,3305,3310,3310,3305,800
20241011,095300,29565365,3315,3315,3315,3315,0
20241011,095200,29565365,3315,3315,3315,3315,2
20241011,095100,29558735,3310,3310,3310,3310,0
20241011,095000,29558735,3310,3310,3310,3310,1
20241011,094900,29555425,3315,3315,3315,3315,0
20241011,094800,29555425,3315,3315,3315,3315,0
20241011,094700,29555425,3315,3315,3315,3315,0
20241011,094600,29555425,3315,3315,3315,3315,86
20241011,094500,29270335,3310,3310,3310,3310,10
20241011,094400,29237235,3310,3310,3310,3310,1
20241011,094300,29233925,3315,3315,3315,3315,10
20241011,094200,29200775,3315,3315,3315,3315,1
20241011,094100,29197460,3315,3315,3315,3315,98
20241011,094000,28872590,3315,3315,3315,3310,192
20241011,093900,28236120,3315,3310,3315,3310,280
20241011,093800,27308210,3300,3305,3305,3300,601
20241011,093700,25324870,3315,3315,3315,3315,1
20241011,093600,25321555,3310,3310,3310,3310,8
20241011,093500,25295075,3315,3315,3315,3315,0
20241011,093400,25295075,3315,3315,3315,3315,31
20241011,093300,25192310,3315,3315,3315,3315,1
20241011,093200,25188995,3340,3315,3340,3315,251
20241011,093100,24353810,3300,3305,3305,3300,500
20241011,093000,22702950,3330,3330,3330,3330,0
20241011,092900,22702950,3330,3305,3330,3300,523
20241011,092800,20975610,3310,3310,3310,3310,7
20241011,092700,20952440,3310,3310,3310,3310,1
20241011,092600,20949130,3330,3330,3330,3330,1
20241011,092500,20945800,3340,3340,3340,3340,0
20241011,092400,20945800,3340,3325,3340,3325,133
20241011,092300,20503440,3300,3305,3305,3300,2065
20241011,092200,13685940,3300,3300,3300,3300,1
20241011,092100,13682640,3305,3335,3335,3305,3007
20241011,092000,3743995,3340,3335,3340,3310,23
20241011,091900,3667780,3310,3310,3340,3310,28
20241011,091800,3574895,3310,3310,3310,3310,0
20241011,091700,3574895,3310,3310,3310,3310,0
20241011,091600,3574895,3310,3310,3310,3310,0
20241011,091500,3574895,3310,3310,3310,3310,1
20241011,091400,3571585,3340,3335,3340,3335,82
20241011,091300,3298105,3340,3340,3340,3340,20
20241011,091200,3231305,3340,3315,3340,3315,112
20241011,091100,2858810,3310,3310,3310,3310,50
20241011,091000,2693310,3310,3315,3315,3310,301
20241011,090900,1696860,3340,3340,3340,3340,10
20241011,090800,1663460,3345,3345,3345,3345,0
20241011,090700,1663460,3345,3345,3345,3345,0
20241011,090600,1663460,3345,3345,3345,3345,0
20241011,090500,1663460,3345,3340,3345,3340,9
20241011,090400,1633395,3310,3330,3330,3310,249
20241011,090300,808885,3350,3350,3350,3350,0
20241011,090200,808885,3350,3350,3350,3350,0
20241011,090100,808885,3350,3350,3350,3350,5
20241011,090000,792135,3350,3335,3350,3335,237