KissMeData/263920/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,210100,69020141,1035,1035,1035,1035,764
20241011,210000,69020141,1035,1035,1035,1035,0
20241011,205900,69020141,1035,1035,1035,1035,0
20241011,205800,69020141,1035,1035,1035,1035,0
20241011,205700,69020141,1035,1035,1035,1035,0
20241011,205600,69020141,1035,1035,1035,1035,0
20241011,205500,69020141,1035,1035,1035,1035,0
20241011,205400,69020141,1035,1035,1035,1035,0
20241011,205300,69020141,1035,1035,1035,1035,0
20241011,205200,69020141,1035,1035,1035,1035,0
20241011,205100,69020141,1035,1035,1035,1035,0
20241011,205000,69020141,1035,1035,1035,1035,0
20241011,204900,69020141,1035,1035,1035,1035,0
20241011,204800,69020141,1035,1035,1035,1035,0
20241011,204700,69020141,1035,1035,1035,1035,0
20241011,204600,69020141,1035,1035,1035,1035,0
20241011,204500,69020141,1035,1035,1035,1035,0
20241011,204400,69020141,1035,1035,1035,1035,0
20241011,204300,69020141,1035,1035,1035,1035,0
20241011,204200,69020141,1035,1035,1035,1035,0
20241011,204100,69020141,1035,1035,1035,1035,0
20241011,204000,69020141,1035,1035,1035,1035,0
20241011,203900,69020141,1035,1035,1035,1035,0
20241011,203800,69020141,1035,1035,1035,1035,0
20241011,203700,69020141,1035,1035,1035,1035,0
20241011,203600,69020141,1035,1035,1035,1035,0
20241011,203500,69020141,1035,1035,1035,1035,0
20241011,203400,69020141,1035,1035,1035,1035,0
20241011,203300,69020141,1035,1035,1035,1035,0
20241011,203200,69020141,1035,1035,1035,1035,0
20241011,203100,69020141,1035,1035,1035,1035,764
20241011,203000,69020141,1035,1035,1035,1035,0
20241011,202900,69020141,1035,1035,1035,1035,0
20241011,202800,69020141,1035,1035,1035,1035,0
20241011,202700,69020141,1035,1035,1035,1035,0
20241011,202600,69020141,1035,1035,1035,1035,0
20241011,202500,69020141,1035,1035,1035,1035,0
20241011,202400,69020141,1035,1035,1035,1035,0
20241011,202300,69020141,1035,1035,1035,1035,0
20241011,202200,69020141,1035,1035,1035,1035,0
20241011,202100,69020141,1035,1035,1035,1035,0
20241011,202000,69020141,1035,1035,1035,1035,0
20241011,201900,69020141,1035,1035,1035,1035,0
20241011,201800,69020141,1035,1035,1035,1035,0
20241011,201700,69020141,1035,1035,1035,1035,0
20241011,201600,69020141,1035,1035,1035,1035,0
20241011,201500,69020141,1035,1035,1035,1035,0
20241011,201400,69020141,1035,1035,1035,1035,0
20241011,201300,69020141,1035,1035,1035,1035,0
20241011,201200,69020141,1035,1035,1035,1035,0
20241011,201100,69020141,1035,1035,1035,1035,0
20241011,201000,69020141,1035,1035,1035,1035,0
20241011,200900,69020141,1035,1035,1035,1035,0
20241011,200800,69020141,1035,1035,1035,1035,0
20241011,200700,69020141,1035,1035,1035,1035,0
20241011,200600,69020141,1035,1035,1035,1035,0
20241011,200500,69020141,1035,1035,1035,1035,0
20241011,200400,69020141,1035,1035,1035,1035,0
20241011,200300,69020141,1035,1035,1035,1035,0
20241011,200200,69020141,1035,1035,1035,1035,0
20241011,200100,69020141,1035,1035,1035,1035,764
20241011,200000,69020141,1035,1035,1035,1035,0
20241011,195900,69020141,1035,1035,1035,1035,0
20241011,195800,69020141,1035,1035,1035,1035,0
20241011,195700,69020141,1035,1035,1035,1035,0
20241011,195600,69020141,1035,1035,1035,1035,0
20241011,195500,69020141,1035,1035,1035,1035,0
20241011,195400,69020141,1035,1035,1035,1035,0
20241011,195300,69020141,1035,1035,1035,1035,0
20241011,195200,69020141,1035,1035,1035,1035,0
20241011,195100,69020141,1035,1035,1035,1035,0
20241011,195000,69020141,1035,1035,1035,1035,0
20241011,194900,69020141,1035,1035,1035,1035,0
20241011,194800,69020141,1035,1035,1035,1035,0
20241011,194700,69020141,1035,1035,1035,1035,0
20241011,194600,69020141,1035,1035,1035,1035,0
20241011,194500,69020141,1035,1035,1035,1035,0
20241011,194400,69020141,1035,1035,1035,1035,0
20241011,194300,69020141,1035,1035,1035,1035,0
20241011,194200,69020141,1035,1035,1035,1035,0
20241011,194100,69020141,1035,1035,1035,1035,0
20241011,194000,69020141,1035,1035,1035,1035,0
20241011,193900,69020141,1035,1035,1035,1035,0
20241011,193800,69020141,1035,1035,1035,1035,0
20241011,193700,69020141,1035,1035,1035,1035,0
20241011,193600,69020141,1035,1035,1035,1035,0
20241011,193500,69020141,1035,1035,1035,1035,0
20241011,193400,69020141,1035,1035,1035,1035,0
20241011,193300,69020141,1035,1035,1035,1035,0
20241011,193200,69020141,1035,1035,1035,1035,0
20241011,193100,69020141,1035,1035,1035,1035,764
20241011,193000,69020141,1035,1035,1035,1035,0
20241011,192900,69020141,1035,1035,1035,1035,0
20241011,192800,69020141,1035,1035,1035,1035,0
20241011,192700,69020141,1035,1035,1035,1035,0
20241011,192600,69020141,1035,1035,1035,1035,0
20241011,192500,69020141,1035,1035,1035,1035,0
20241011,192400,69020141,1035,1035,1035,1035,0
20241011,192300,69020141,1035,1035,1035,1035,0
20241011,192200,69020141,1035,1035,1035,1035,0
20241011,192100,69020141,1035,1035,1035,1035,0
20241011,192000,69020141,1035,1035,1035,1035,0
20241011,191900,69020141,1035,1035,1035,1035,0
20241011,191800,69020141,1035,1035,1035,1035,0
20241011,191700,69020141,1035,1035,1035,1035,0
20241011,191600,69020141,1035,1035,1035,1035,0
20241011,191500,69020141,1035,1035,1035,1035,0
20241011,191400,69020141,1035,1035,1035,1035,0
20241011,191300,69020141,1035,1035,1035,1035,0
20241011,191200,69020141,1035,1035,1035,1035,0
20241011,191100,69020141,1035,1035,1035,1035,0
20241011,191000,69020141,1035,1035,1035,1035,0
20241011,190900,69020141,1035,1035,1035,1035,0
20241011,190800,69020141,1035,1035,1035,1035,0
20241011,190700,69020141,1035,1035,1035,1035,0
20241011,190600,69020141,1035,1035,1035,1035,0
20241011,190500,69020141,1035,1035,1035,1035,0
20241011,190400,69020141,1035,1035,1035,1035,0
20241011,190300,69020141,1035,1035,1035,1035,0
20241011,190200,69020141,1035,1035,1035,1035,0
20241011,190100,69020141,1035,1035,1035,1035,764
20241011,190000,69020141,1035,1035,1035,1035,0
20241011,185900,69020141,1035,1035,1035,1035,0
20241011,185800,69020141,1035,1035,1035,1035,0
20241011,185700,69020141,1035,1035,1035,1035,0
20241011,185600,69020141,1035,1035,1035,1035,0
20241011,185500,69020141,1035,1035,1035,1035,0
20241011,185400,69020141,1035,1035,1035,1035,0
20241011,185300,69020141,1035,1035,1035,1035,0
20241011,185200,69020141,1035,1035,1035,1035,0
20241011,185100,69020141,1035,1035,1035,1035,0
20241011,185000,69020141,1035,1035,1035,1035,0
20241011,184900,69020141,1035,1035,1035,1035,0
20241011,184800,69020141,1035,1035,1035,1035,0
20241011,184700,69020141,1035,1035,1035,1035,0
20241011,184600,69020141,1035,1035,1035,1035,0
20241011,184500,69020141,1035,1035,1035,1035,0
20241011,184400,69020141,1035,1035,1035,1035,0
20241011,184300,69020141,1035,1035,1035,1035,0
20241011,184200,69020141,1035,1035,1035,1035,0
20241011,184100,69020141,1035,1035,1035,1035,0
20241011,184000,69020141,1035,1035,1035,1035,0
20241011,183900,69020141,1035,1035,1035,1035,0
20241011,183800,69020141,1035,1035,1035,1035,0
20241011,183700,69020141,1035,1035,1035,1035,0
20241011,183600,69020141,1035,1035,1035,1035,0
20241011,183500,69020141,1035,1035,1035,1035,0
20241011,183400,69020141,1035,1035,1035,1035,0
20241011,183300,69020141,1035,1035,1035,1035,0
20241011,183200,69020141,1035,1035,1035,1035,0
20241011,183100,69020141,1035,1035,1035,1035,764
20241011,183000,69020141,1035,1035,1035,1035,0
20241011,182900,69020141,1035,1035,1035,1035,0
20241011,182800,69020141,1035,1035,1035,1035,0
20241011,182700,69020141,1035,1035,1035,1035,0
20241011,182600,69020141,1035,1035,1035,1035,0
20241011,182500,69020141,1035,1035,1035,1035,0
20241011,182400,69020141,1035,1035,1035,1035,0
20241011,182300,69020141,1035,1035,1035,1035,0
20241011,182200,69020141,1035,1035,1035,1035,0
20241011,182100,69020141,1035,1035,1035,1035,0
20241011,182000,69020141,1035,1035,1035,1035,0
20241011,181900,69020141,1035,1035,1035,1035,0
20241011,181800,69020141,1035,1035,1035,1035,0
20241011,181700,69020141,1035,1035,1035,1035,0
20241011,181600,69020141,1035,1035,1035,1035,0
20241011,181500,69020141,1035,1035,1035,1035,0
20241011,181400,69020141,1035,1035,1035,1035,0
20241011,181300,69020141,1035,1035,1035,1035,0
20241011,181200,69020141,1035,1035,1035,1035,0
20241011,181100,69020141,1035,1035,1035,1035,0
20241011,181000,69020141,1035,1035,1035,1035,0
20241011,180900,69020141,1035,1035,1035,1035,0
20241011,180800,69020141,1035,1035,1035,1035,0
20241011,180700,69020141,1035,1035,1035,1035,0
20241011,180600,69020141,1035,1035,1035,1035,0
20241011,180500,69020141,1035,1035,1035,1035,0
20241011,180400,69020141,1035,1035,1035,1035,0
20241011,180300,69020141,1035,1035,1035,1035,0
20241011,180200,69020141,1035,1035,1035,1035,0
20241011,180100,69020141,1035,1035,1035,1035,764
20241011,180000,69020141,1035,1035,1035,1035,0
20241011,175900,69020141,1035,1035,1035,1035,0
20241011,175800,69020141,1035,1035,1035,1035,0
20241011,175700,69020141,1035,1035,1035,1035,0
20241011,175600,69020141,1035,1035,1035,1035,0
20241011,175500,69020141,1035,1035,1035,1035,0
20241011,175400,69020141,1035,1035,1035,1035,0
20241011,175300,69020141,1035,1035,1035,1035,0
20241011,175200,69020141,1035,1035,1035,1035,0
20241011,175100,69020141,1035,1035,1035,1035,0
20241011,175000,69020141,1035,1035,1035,1035,0
20241011,174900,69020141,1035,1035,1035,1035,0
20241011,174800,69020141,1035,1035,1035,1035,0
20241011,174700,69020141,1035,1035,1035,1035,0
20241011,174600,69020141,1035,1035,1035,1035,0
20241011,174500,69020141,1035,1035,1035,1035,0
20241011,174400,69020141,1035,1035,1035,1035,0
20241011,174300,69020141,1035,1035,1035,1035,0
20241011,174200,69020141,1035,1035,1035,1035,0
20241011,174100,69020141,1035,1035,1035,1035,0
20241011,174000,69020141,1035,1035,1035,1035,0
20241011,173900,69020141,1035,1035,1035,1035,0
20241011,173800,69020141,1035,1035,1035,1035,0
20241011,173700,69020141,1035,1035,1035,1035,0
20241011,173600,69020141,1035,1035,1035,1035,0
20241011,173500,69020141,1035,1035,1035,1035,0
20241011,173400,69020141,1035,1035,1035,1035,0
20241011,173300,69020141,1035,1035,1035,1035,0
20241011,173200,69020141,1035,1035,1035,1035,0
20241011,173100,69020141,1035,1035,1035,1035,764
20241011,173000,69020141,1035,1035,1035,1035,0
20241011,172900,69020141,1035,1035,1035,1035,0
20241011,172800,69020141,1035,1035,1035,1035,0
20241011,172700,69020141,1035,1035,1035,1035,0
20241011,172600,69020141,1035,1035,1035,1035,0
20241011,172500,69020141,1035,1035,1035,1035,0
20241011,172400,69020141,1035,1035,1035,1035,0
20241011,172300,69020141,1035,1035,1035,1035,0
20241011,172200,69020141,1035,1035,1035,1035,0
20241011,172100,69020141,1035,1035,1035,1035,0
20241011,172000,69020141,1035,1035,1035,1035,0
20241011,171900,69020141,1035,1035,1035,1035,0
20241011,171800,69020141,1035,1035,1035,1035,0
20241011,171700,69020141,1035,1035,1035,1035,0
20241011,171600,69020141,1035,1035,1035,1035,0
20241011,171500,69020141,1035,1035,1035,1035,0
20241011,171400,69020141,1035,1035,1035,1035,0
20241011,171300,69020141,1035,1035,1035,1035,0
20241011,171200,69020141,1035,1035,1035,1035,0
20241011,171100,69020141,1035,1035,1035,1035,0
20241011,171000,69020141,1035,1035,1035,1035,0
20241011,170900,69020141,1035,1035,1035,1035,0
20241011,170800,69020141,1035,1035,1035,1035,0
20241011,170700,69020141,1035,1035,1035,1035,0
20241011,170600,69020141,1035,1035,1035,1035,0
20241011,170500,69020141,1035,1035,1035,1035,0
20241011,170400,69020141,1035,1035,1035,1035,0
20241011,170300,69020141,1035,1035,1035,1035,0
20241011,170200,69020141,1035,1035,1035,1035,0
20241011,170100,69020141,1035,1035,1035,1035,764
20241011,170000,69020141,1035,1035,1035,1035,0
20241011,165900,69020141,1035,1035,1035,1035,0
20241011,165800,69020141,1035,1035,1035,1035,0
20241011,165700,69020141,1035,1035,1035,1035,0
20241011,165600,69020141,1035,1035,1035,1035,0
20241011,165500,69020141,1035,1035,1035,1035,0
20241011,165400,69020141,1035,1035,1035,1035,0
20241011,165300,69020141,1035,1035,1035,1035,0
20241011,165200,69020141,1035,1035,1035,1035,0
20241011,165100,69020141,1035,1035,1035,1035,0
20241011,165000,69020141,1035,1035,1035,1035,0
20241011,164900,69020141,1035,1035,1035,1035,0
20241011,164800,69020141,1035,1035,1035,1035,0
20241011,164700,69020141,1035,1035,1035,1035,0
20241011,164600,69020141,1035,1035,1035,1035,0
20241011,164500,69020141,1035,1035,1035,1035,0
20241011,164400,69020141,1035,1035,1035,1035,0
20241011,164300,69020141,1035,1035,1035,1035,0
20241011,164200,69020141,1035,1035,1035,1035,0
20241011,164100,69020141,1035,1035,1035,1035,0
20241011,164000,69020141,1035,1035,1035,1035,0
20241011,163900,69020141,1035,1035,1035,1035,0
20241011,163800,69020141,1035,1035,1035,1035,0
20241011,163700,69020141,1035,1035,1035,1035,0
20241011,163600,69020141,1035,1035,1035,1035,0
20241011,163500,69020141,1035,1035,1035,1035,0
20241011,163400,69020141,1035,1035,1035,1035,0
20241011,163300,69020141,1035,1035,1035,1035,0
20241011,163200,69020141,1035,1035,1035,1035,0
20241011,163100,69020141,1035,1035,1035,1035,764
20241011,163000,69020141,1035,1035,1035,1035,0
20241011,162900,69020141,1035,1035,1035,1035,0
20241011,162800,69020141,1035,1035,1035,1035,0
20241011,162700,69020141,1035,1035,1035,1035,0
20241011,162600,69020141,1035,1035,1035,1035,0
20241011,162500,69020141,1035,1035,1035,1035,0
20241011,162400,69020141,1035,1035,1035,1035,0
20241011,162300,69020141,1035,1035,1035,1035,0
20241011,162200,69020141,1035,1035,1035,1035,0
20241011,162100,69020141,1035,1035,1035,1035,0
20241011,162000,69020141,1035,1035,1035,1035,0
20241011,161900,69020141,1035,1035,1035,1035,0
20241011,161800,69020141,1035,1035,1035,1035,0
20241011,161700,69020141,1035,1035,1035,1035,0
20241011,161600,69020141,1035,1035,1035,1035,0
20241011,161500,69020141,1035,1035,1035,1035,0
20241011,161400,69020141,1035,1035,1035,1035,0
20241011,161300,69020141,1035,1035,1035,1035,0
20241011,161200,69020141,1035,1035,1035,1035,0
20241011,161100,69020141,1035,1035,1035,1035,0
20241011,161000,69020141,1035,1035,1035,1035,0
20241011,160900,69020141,1035,1035,1035,1035,0
20241011,160800,69020141,1035,1035,1035,1035,0
20241011,160700,69020141,1035,1035,1035,1035,0
20241011,160600,69020141,1035,1035,1035,1035,0
20241011,160500,69020141,1035,1035,1035,1035,0
20241011,160400,69020141,1035,1035,1035,1035,0
20241011,160300,69020141,1035,1035,1035,1035,0
20241011,160200,69020141,1035,1035,1035,1035,0
20241011,160100,69020141,1035,1035,1035,1035,764
20241011,160000,69020141,1035,1035,1035,1035,0
20241011,155900,69020141,1035,1035,1035,1035,0
20241011,155800,69020141,1035,1035,1035,1035,0
20241011,155700,69020141,1035,1035,1035,1035,0
20241011,155600,69020141,1035,1035,1035,1035,0
20241011,155500,69020141,1035,1035,1035,1035,0
20241011,155400,69020141,1035,1035,1035,1035,0
20241011,155300,69020141,1035,1035,1035,1035,0
20241011,155200,69020141,1035,1035,1035,1035,0
20241011,155100,69020141,1035,1035,1035,1035,0
20241011,155000,69020141,1035,1035,1035,1035,0
20241011,154900,69020141,1035,1035,1035,1035,0
20241011,154800,69020141,1035,1035,1035,1035,0
20241011,154700,69020141,1035,1035,1035,1035,0
20241011,154600,69020141,1035,1035,1035,1035,0
20241011,154500,69020141,1035,1035,1035,1035,0
20241011,154400,69020141,1035,1035,1035,1035,0
20241011,154300,69020141,1035,1035,1035,1035,0
20241011,154200,69020141,1035,1035,1035,1035,0
20241011,154100,69020141,1035,1035,1035,1035,0
20241011,154000,69020141,1035,1035,1035,1035,0
20241011,153900,69020141,1035,1035,1035,1035,0
20241011,153800,69020141,1035,1035,1035,1035,0
20241011,153700,69020141,1035,1035,1035,1035,0
20241011,153600,69020141,1035,1035,1035,1035,0
20241011,153500,69020141,1035,1035,1035,1035,0
20241011,153400,69020141,1035,1035,1035,1035,0
20241011,153300,69020141,1035,1035,1035,1035,0
20241011,153200,69020141,1035,1035,1035,1035,0
20241011,153100,69020141,1035,1035,1035,1035,764
20241011,153000,69020141,1035,1035,1035,1035,764
20241011,152900,68229401,1035,1035,1035,1035,0
20241011,152800,68229401,1035,1035,1035,1035,0
20241011,152700,68229401,1035,1035,1035,1035,0
20241011,152600,68229401,1035,1035,1035,1035,0
20241011,152500,68229401,1035,1035,1035,1035,0
20241011,152400,68229401,1035,1035,1035,1035,0
20241011,152300,68229401,1035,1035,1035,1035,0
20241011,152200,68229401,1035,1035,1035,1035,0
20241011,152100,68229401,1035,1035,1035,1035,0
20241011,152000,68229401,1035,1035,1035,1035,0
20241011,151900,68229401,1035,1035,1035,1035,0
20241011,151800,68229401,1035,1035,1035,1035,0
20241011,151700,68229401,1035,1035,1035,1035,0
20241011,151600,68229401,1035,1035,1035,1035,0
20241011,151500,68229401,1035,1035,1035,1035,0
20241011,151400,68229401,1035,1035,1035,1035,0
20241011,151300,68229401,1035,1035,1035,1035,0
20241011,151200,68229401,1035,1035,1035,1035,0
20241011,151100,68229401,1035,1035,1035,1035,0
20241011,151000,68229401,1035,1035,1035,1035,0
20241011,150900,68229401,1035,1032,1035,1027,301
20241011,150800,67919891,1036,1036,1036,1036,0
20241011,150700,67919891,1036,1036,1036,1036,0
20241011,150600,67919891,1036,1036,1036,1036,0
20241011,150500,67919891,1036,1036,1036,1036,6
20241011,150400,67913675,1036,1036,1036,1036,0
20241011,150300,67913675,1036,1036,1036,1036,0
20241011,150200,67913675,1036,1036,1036,1036,2
20241011,150100,67911603,1036,1036,1036,1036,0
20241011,150000,67911603,1036,1036,1036,1036,0
20241011,145900,67911603,1036,1036,1036,1036,0
20241011,145800,67911603,1036,1036,1036,1036,0
20241011,145700,67911603,1036,1036,1036,1036,0
20241011,145600,67911603,1036,1036,1036,1036,0
20241011,145500,67911603,1036,1036,1036,1036,1
20241011,145400,67910567,1029,1029,1029,1029,0
20241011,145300,67910567,1029,1029,1029,1029,0
20241011,145200,67910567,1029,1029,1029,1029,0
20241011,145100,67910567,1029,1029,1029,1029,0
20241011,145000,67910567,1029,1029,1029,1029,0
20241011,144900,67910567,1029,1029,1029,1029,0
20241011,144800,67910567,1029,1029,1029,1029,0
20241011,144700,67910567,1029,1029,1029,1029,0
20241011,144600,67910567,1029,1029,1029,1029,0
20241011,144500,67910567,1029,1029,1029,1029,0
20241011,144400,67910567,1029,1029,1029,1029,0
20241011,144300,67910567,1029,1029,1029,1029,0
20241011,144200,67910567,1029,1029,1029,1029,0
20241011,144100,67910567,1029,1029,1029,1029,0
20241011,144000,67910567,1029,1029,1029,1029,0
20241011,143900,67910567,1029,1029,1029,1029,0
20241011,143800,67910567,1029,1030,1030,1029,4
20241011,143700,67906448,1036,1036,1036,1036,0
20241011,143600,67906448,1036,1036,1036,1036,0
20241011,143500,67906448,1036,1036,1036,1036,0
20241011,143400,67906448,1036,1036,1036,1036,0
20241011,143300,67906448,1036,1036,1036,1036,0
20241011,143200,67906448,1036,1036,1036,1036,0
20241011,143100,67906448,1036,1036,1036,1036,0
20241011,143000,67906448,1036,1036,1036,1036,0
20241011,142900,67906448,1036,1036,1036,1036,0
20241011,142800,67906448,1036,1036,1036,1036,0
20241011,142700,67906448,1036,1036,1036,1036,0
20241011,142600,67906448,1036,1036,1036,1036,0
20241011,142500,67906448,1036,1036,1036,1036,0
20241011,142400,67906448,1036,1036,1036,1036,0
20241011,142300,67906448,1036,1036,1036,1036,0
20241011,142200,67906448,1036,1036,1036,1036,0
20241011,142100,67906448,1036,1036,1036,1036,0
20241011,142000,67906448,1036,1036,1036,1036,0
20241011,141900,67906448,1036,1036,1036,1036,0
20241011,141800,67906448,1036,1036,1036,1036,0
20241011,141700,67906448,1036,1036,1036,1036,0
20241011,141600,67906448,1036,1036,1036,1036,0
20241011,141500,67906448,1036,1036,1036,1036,0
20241011,141400,67906448,1036,1036,1036,1036,0
20241011,141300,67906448,1036,1036,1036,1036,0
20241011,141200,67906448,1036,1036,1036,1036,30
20241011,141100,67875368,1036,1036,1036,1036,0
20241011,141000,67875368,1036,1036,1036,1036,0
20241011,140900,67875368,1036,1036,1036,1036,0
20241011,140800,67875368,1036,1036,1036,1036,0
20241011,140700,67875368,1036,1036,1036,1036,0
20241011,140600,67875368,1036,1034,1036,1034,15171
20241011,140500,52158245,1035,1035,1035,1035,0
20241011,140400,52158245,1035,1035,1035,1035,0
20241011,140300,52158245,1035,1035,1035,1035,0
20241011,140200,52158245,1035,1035,1035,1035,210
20241011,140100,51940895,1034,1034,1034,1034,1
20241011,140000,51939861,1034,1034,1034,1034,5648
20241011,135900,46099829,1034,1034,1034,1034,0
20241011,135800,46099829,1034,1031,1034,1031,10632
20241011,135700,35113176,1030,1030,1030,1030,0
20241011,135600,35113176,1030,1030,1030,1030,6
20241011,135500,35106996,1030,1030,1030,1030,0
20241011,135400,35106996,1030,1030,1030,1030,0
20241011,135300,35106996,1030,1030,1030,1030,0
20241011,135200,35106996,1030,1030,1030,1030,0
20241011,135100,35106996,1030,1030,1030,1030,0
20241011,135000,35106996,1030,1030,1030,1030,0
20241011,134900,35106996,1030,1030,1030,1030,0
20241011,134800,35106996,1030,1030,1030,1030,0
20241011,134700,35106996,1030,1030,1030,1030,0
20241011,134600,35106996,1030,1030,1030,1030,0
20241011,134500,35106996,1030,1030,1030,1030,0
20241011,134400,35106996,1030,1030,1030,1030,0
20241011,134300,35106996,1030,1030,1030,1030,5
20241011,134200,35101846,1029,1029,1029,1029,499
20241011,134100,34588375,1030,1030,1030,1030,0
20241011,134000,34588375,1030,1030,1030,1030,0
20241011,133900,34588375,1030,1030,1030,1030,0
20241011,133800,34588375,1030,1030,1030,1030,0
20241011,133700,34588375,1030,1030,1030,1030,0
20241011,133600,34588375,1030,1030,1030,1030,0
20241011,133500,34588375,1030,1030,1030,1030,0
20241011,133400,34588375,1030,1030,1030,1030,0
20241011,133300,34588375,1030,1030,1030,1030,0
20241011,133200,34588375,1030,1030,1030,1030,196
20241011,133100,34386495,1030,1023,1030,1023,4789
20241011,133000,29471235,1023,1023,1023,1023,0
20241011,132900,29471235,1023,1023,1023,1023,0
20241011,132800,29471235,1023,1023,1023,1023,0
20241011,132700,29471235,1023,1023,1023,1023,0
20241011,132600,29471235,1023,1023,1023,1023,0
20241011,132500,29471235,1023,1023,1023,1023,41
20241011,132400,29429292,1023,1023,1023,1023,56
20241011,132300,29372004,1023,1023,1023,1023,0
20241011,132200,29372004,1023,1023,1023,1023,10
20241011,132100,29361774,1024,1024,1024,1024,0
20241011,132000,29361774,1024,1024,1024,1024,0
20241011,131900,29361774,1024,1024,1024,1024,0
20241011,131800,29361774,1024,1024,1024,1024,0
20241011,131700,29361774,1024,1024,1024,1024,0
20241011,131600,29361774,1024,1024,1024,1024,0
20241011,131500,29361774,1024,1024,1024,1024,0
20241011,131400,29361774,1024,1024,1024,1024,0
20241011,131300,29361774,1024,1024,1024,1024,0
20241011,131200,29361774,1024,1024,1024,1024,0
20241011,131100,29361774,1024,1024,1024,1024,0
20241011,131000,29361774,1024,1024,1024,1024,0
20241011,130900,29361774,1024,1024,1024,1024,0
20241011,130800,29361774,1024,1022,1024,1016,3522
20241011,130700,25776968,1024,1024,1024,1024,0
20241011,130600,25776968,1024,1024,1024,1024,0
20241011,130500,25776968,1024,1024,1024,1024,0
20241011,130400,25776968,1024,1024,1024,1024,0
20241011,130300,25776968,1024,1024,1024,1024,0
20241011,130200,25776968,1024,1024,1024,1024,0
20241011,130100,25776968,1024,1024,1024,1024,0
20241011,130000,25776968,1024,1024,1024,1024,0
20241011,125900,25776968,1024,1024,1024,1024,0
20241011,125800,25776968,1024,1024,1024,1024,0
20241011,125700,25776968,1024,1022,1024,1022,51
20241011,125600,25724844,1024,1024,1024,1024,0
20241011,125500,25724844,1024,1024,1024,1024,0
20241011,125400,25724844,1024,1024,1024,1024,0
20241011,125300,25724844,1024,1024,1024,1024,0
20241011,125200,25724844,1024,1024,1024,1024,0
20241011,125100,25724844,1024,1024,1024,1024,0
20241011,125000,25724844,1024,1024,1024,1024,0
20241011,124900,25724844,1024,1024,1024,1024,0
20241011,124800,25724844,1024,1024,1024,1024,0
20241011,124700,25724844,1024,1024,1024,1024,1000
20241011,124600,24700844,1024,1024,1024,1024,0
20241011,124500,24700844,1024,1024,1024,1024,0
20241011,124400,24700844,1024,1024,1024,1024,0
20241011,124300,24700844,1024,1024,1024,1024,15
20241011,124200,24685484,1024,1024,1024,1024,0
20241011,124100,24685484,1024,1024,1024,1024,0
20241011,124000,24685484,1024,1024,1024,1024,0
20241011,123900,24685484,1024,1024,1024,1024,0
20241011,123800,24685484,1024,1024,1024,1024,2
20241011,123700,24683436,1024,1024,1024,1024,0
20241011,123600,24683436,1024,1024,1024,1024,0
20241011,123500,24683436,1024,1024,1024,1024,0
20241011,123400,24683436,1024,1024,1024,1024,0
20241011,123300,24683436,1024,1024,1024,1024,0
20241011,123200,24683436,1024,1024,1024,1024,0
20241011,123100,24683436,1024,1024,1024,1024,0
20241011,123000,24683436,1024,1024,1024,1024,0
20241011,122900,24683436,1024,1024,1024,1024,0
20241011,122800,24683436,1024,1024,1024,1024,0
20241011,122700,24683436,1024,1024,1024,1024,0
20241011,122600,24683436,1024,1024,1024,1024,0
20241011,122500,24683436,1024,1024,1024,1024,0
20241011,122400,24683436,1024,1024,1024,1024,0
20241011,122300,24683436,1024,1024,1024,1024,0
20241011,122200,24683436,1024,1024,1024,1024,0
20241011,122100,24683436,1024,1024,1024,1024,0
20241011,122000,24683436,1024,1024,1024,1024,0
20241011,121900,24683436,1024,1024,1024,1024,1
20241011,121800,24682412,1023,1023,1023,1023,0
20241011,121700,24682412,1023,1023,1023,1023,930
20241011,121600,23731022,1022,1022,1022,1022,0
20241011,121500,23731022,1022,1022,1022,1022,0
20241011,121400,23731022,1022,1022,1022,1022,0
20241011,121300,23731022,1022,1022,1022,1022,0
20241011,121200,23731022,1022,1022,1022,1022,0
20241011,121100,23731022,1022,1022,1022,1022,0
20241011,121000,23731022,1022,1022,1022,1022,110
20241011,120900,23618602,1022,1022,1022,1022,0
20241011,120800,23618602,1022,1022,1022,1022,0
20241011,120700,23618602,1022,1021,1022,1021,2
20241011,120600,23616559,1024,1024,1024,1024,0
20241011,120500,23616559,1024,1024,1024,1024,0
20241011,120400,23616559,1024,1024,1024,1024,0
20241011,120300,23616559,1024,1024,1024,1024,0
20241011,120200,23616559,1024,1024,1024,1024,0
20241011,120100,23616559,1024,1024,1024,1024,0
20241011,120000,23616559,1024,1024,1024,1024,0
20241011,115900,23616559,1024,1024,1024,1024,0
20241011,115800,23616559,1024,1024,1024,1024,0
20241011,115700,23616559,1024,1024,1024,1024,0
20241011,115600,23616559,1024,1024,1024,1024,0
20241011,115500,23616559,1024,1024,1024,1024,0
20241011,115400,23616559,1024,1024,1024,1024,0
20241011,115300,23616559,1024,1024,1024,1024,0
20241011,115200,23616559,1024,1024,1024,1024,0
20241011,115100,23616559,1024,1024,1024,1024,0
20241011,115000,23616559,1024,1024,1024,1024,0
20241011,114900,23616559,1024,1024,1024,1024,0
20241011,114800,23616559,1024,1024,1024,1024,0
20241011,114700,23616559,1024,1024,1024,1024,0
20241011,114600,23616559,1024,1024,1024,1024,0
20241011,114500,23616559,1024,1024,1024,1024,0
20241011,114400,23616559,1024,1024,1024,1024,1
20241011,114300,23615535,1017,1017,1017,1017,0
20241011,114200,23615535,1017,1019,1019,1017,3000
20241011,114100,20563203,1018,1018,1018,1018,0
20241011,114000,20563203,1018,1019,1019,1018,2000
20241011,113900,18526859,1025,1025,1025,1025,0
20241011,113800,18526859,1025,1025,1025,1025,0
20241011,113700,18526859,1025,1025,1025,1025,0
20241011,113600,18526859,1025,1025,1025,1025,0
20241011,113500,18526859,1025,1025,1025,1025,0
20241011,113400,18526859,1025,1025,1025,1025,0
20241011,113300,18526859,1025,1025,1025,1025,0
20241011,113200,18526859,1025,1025,1025,1025,0
20241011,113100,18526859,1025,1025,1025,1025,0
20241011,113000,18526859,1025,1025,1025,1025,10
20241011,112900,18516609,1026,1026,1026,1026,0
20241011,112800,18516609,1026,1026,1026,1026,0
20241011,112700,18516609,1026,1026,1026,1026,1
20241011,112600,18515583,1019,1019,1019,1019,0
20241011,112500,18515583,1019,1019,1019,1019,0
20241011,112400,18515583,1019,1019,1019,1019,0
20241011,112300,18515583,1019,1023,1023,1019,2356
20241011,112200,16110012,1029,1029,1029,1029,0
20241011,112100,16110012,1029,1029,1029,1029,0
20241011,112000,16110012,1029,1029,1029,1029,0
20241011,111900,16110012,1029,1029,1029,1029,0
20241011,111800,16110012,1029,1029,1029,1029,0
20241011,111700,16110012,1029,1029,1029,1029,0
20241011,111600,16110012,1029,1029,1029,1029,0
20241011,111500,16110012,1029,1029,1029,1029,0
20241011,111400,16110012,1029,1029,1029,1029,0
20241011,111300,16110012,1029,1029,1029,1029,0
20241011,111200,16110012,1029,1029,1029,1029,0
20241011,111100,16110012,1029,1029,1029,1029,0
20241011,111000,16110012,1029,1029,1029,1029,0
20241011,110900,16110012,1029,1029,1029,1029,0
20241011,110800,16110012,1029,1029,1029,1029,0
20241011,110700,16110012,1029,1029,1029,1029,0
20241011,110600,16110012,1029,1029,1029,1029,0
20241011,110500,16110012,1029,1029,1029,1029,0
20241011,110400,16110012,1029,1029,1029,1029,0
20241011,110300,16110012,1029,1029,1029,1029,0
20241011,110200,16110012,1029,1029,1029,1029,0
20241011,110100,16110012,1029,1029,1029,1029,0
20241011,110000,16110012,1029,1029,1029,1029,0
20241011,105900,16110012,1029,1029,1029,1029,0
20241011,105800,16110012,1029,1029,1029,1029,0
20241011,105700,16110012,1029,1029,1029,1029,0
20241011,105600,16110012,1029,1029,1029,1029,0
20241011,105500,16110012,1029,1029,1029,1029,0
20241011,105400,16110012,1029,1029,1029,1029,0
20241011,105300,16110012,1029,1029,1029,1029,4347
20241011,105200,11636949,1029,1029,1029,1029,0
20241011,105100,11636949,1029,1029,1029,1029,0
20241011,105000,11636949,1029,1029,1029,1029,0
20241011,104900,11636949,1029,1029,1029,1029,0
20241011,104800,11636949,1029,1029,1029,1029,0
20241011,104700,11636949,1029,1029,1029,1029,0
20241011,104600,11636949,1029,1029,1029,1029,0
20241011,104500,11636949,1029,1029,1029,1029,0
20241011,104400,11636949,1029,1029,1029,1029,0
20241011,104300,11636949,1029,1029,1029,1029,0
20241011,104200,11636949,1029,1029,1029,1029,3
20241011,104100,11633862,1030,1030,1030,1030,0
20241011,104000,11633862,1030,1030,1030,1030,0
20241011,103900,11633862,1030,1030,1030,1030,0
20241011,103800,11633862,1030,1030,1030,1030,0
20241011,103700,11633862,1030,1030,1030,1030,0
20241011,103600,11633862,1030,1030,1030,1030,1
20241011,103500,11632832,1029,1028,1029,1028,100
20241011,103400,11529985,1028,1028,1028,1028,0
20241011,103300,11529985,1028,1028,1028,1028,0
20241011,103200,11529985,1028,1028,1028,1028,0
20241011,103100,11529985,1028,1028,1028,1028,0
20241011,103000,11529985,1028,1028,1028,1028,0
20241011,102900,11529985,1028,1028,1028,1028,30
20241011,102800,11499145,1030,1030,1030,1030,0
20241011,102700,11499145,1030,1030,1030,1030,0
20241011,102600,11499145,1030,1030,1030,1030,0
20241011,102500,11499145,1030,1030,1030,1030,0
20241011,102400,11499145,1030,1030,1030,1030,0
20241011,102300,11499145,1030,1030,1030,1030,0
20241011,102200,11499145,1030,1030,1030,1030,0
20241011,102100,11499145,1030,1030,1030,1030,0
20241011,102000,11499145,1030,1030,1030,1030,0
20241011,101900,11499145,1030,1030,1030,1030,1
20241011,101800,11498115,1030,1030,1030,1030,1
20241011,101700,11497085,1022,1022,1022,1022,2
20241011,101600,11495041,1029,1029,1029,1029,0
20241011,101500,11495041,1029,1029,1029,1029,0
20241011,101400,11495041,1029,1030,1030,1029,4
20241011,101300,11490923,1030,1023,1030,1023,833
20241011,101200,10638407,1023,1023,1023,1023,6
20241011,101100,10632269,1023,1023,1023,1023,0
20241011,101000,10632269,1023,1023,1023,1023,1000
20241011,100900,9609269,1023,1023,1023,1023,0
20241011,100800,9609269,1023,1023,1023,1023,0
20241011,100700,9609269,1023,1023,1023,1023,2
20241011,100600,9607223,1019,1019,1019,1019,2
20241011,100500,9605185,1019,1021,1021,1019,1500
20241011,100400,8075866,1023,1023,1023,1023,0
20241011,100300,8075866,1023,1023,1023,1023,21
20241011,100200,8054383,1020,1021,1021,1020,2000
20241011,100100,6014352,1023,1023,1023,1023,0
20241011,100000,6014352,1023,1023,1023,1023,0
20241011,095900,6014352,1023,1023,1023,1023,0
20241011,095800,6014352,1023,1023,1023,1023,0
20241011,095700,6014352,1023,1023,1023,1023,1004
20241011,095600,4987260,1023,1023,1023,1023,0
20241011,095500,4987260,1023,1025,1025,1023,185
20241011,095400,4797840,1024,1024,1024,1024,0
20241011,095300,4797840,1024,1024,1024,1024,0
20241011,095200,4797840,1024,1024,1024,1024,0
20241011,095100,4797840,1024,1024,1024,1024,0
20241011,095000,4797840,1024,1030,1030,1024,501
20241011,094900,4284785,1025,1025,1025,1025,119
20241011,094800,4162810,1025,1025,1025,1025,0
20241011,094700,4162810,1025,1025,1025,1025,0
20241011,094600,4162810,1025,1025,1025,1025,0
20241011,094500,4162810,1025,1025,1025,1025,0
20241011,094400,4162810,1025,1025,1025,1025,39
20241011,094300,4122835,1030,1030,1030,1030,0
20241011,094200,4122835,1030,1030,1030,1030,2
20241011,094100,4120775,1025,1025,1025,1025,0
20241011,094000,4120775,1025,1026,1026,1025,3000
20241011,093900,1045746,1030,1030,1030,1030,0
20241011,093800,1045746,1030,1030,1030,1030,0
20241011,093700,1045746,1030,1030,1030,1030,0
20241011,093600,1045746,1030,1030,1030,1030,0
20241011,093500,1045746,1030,1030,1030,1030,0
20241011,093400,1045746,1030,1030,1030,1030,0
20241011,093300,1045746,1030,1030,1030,1030,0
20241011,093200,1045746,1030,1030,1030,1030,0
20241011,093100,1045746,1030,1030,1030,1030,0
20241011,093000,1045746,1030,1030,1030,1030,0
20241011,092900,1045746,1030,1030,1030,1030,0
20241011,092800,1045746,1030,1030,1030,1030,0
20241011,092700,1045746,1030,1030,1030,1030,0
20241011,092600,1045746,1030,1030,1030,1030,0
20241011,092500,1045746,1030,1030,1030,1030,0
20241011,092400,1045746,1030,1030,1030,1030,0
20241011,092300,1045746,1030,1030,1030,1030,0
20241011,092200,1045746,1030,1030,1030,1030,0
20241011,092100,1045746,1030,1030,1030,1030,5
20241011,092000,1040596,1030,1030,1030,1030,0
20241011,091900,1040596,1030,1030,1030,1030,0
20241011,091800,1040596,1030,1030,1030,1030,0
20241011,091700,1040596,1030,1030,1030,1030,0
20241011,091600,1040596,1030,1030,1030,1030,0
20241011,091500,1040596,1030,1030,1030,1030,0
20241011,091400,1040596,1030,1030,1030,1030,22
20241011,091300,1017936,1030,1030,1030,1030,1
20241011,091200,1016906,1023,1024,1024,1023,982
20241011,091100,12310,1030,1030,1030,1030,0
20241011,091000,12310,1030,1030,1030,1030,0
20241011,090900,12310,1030,1030,1030,1030,0
20241011,090800,12310,1030,1030,1030,1030,0
20241011,090700,12310,1030,1030,1030,1030,0
20241011,090600,12310,1030,1030,1030,1030,1
20241011,090500,11280,1025,1025,1025,1025,10
20241011,090400,1030,1030,1030,1030,1030,0
20241011,090300,1030,1030,1030,1030,1030,0
20241011,090200,1030,1030,1030,1030,1030,0
20241011,090100,1030,1030,1030,1030,1030,1
20241011,090000,0,1023,1023,1023,1023,0