KissMeData/318660/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,211700,14410760,5330,5330,5330,5330,10
20241011,211600,14410760,5330,5330,5330,5330,0
20241011,211500,14410760,5330,5330,5330,5330,0
20241011,211400,14410760,5330,5330,5330,5330,0
20241011,211300,14410760,5330,5330,5330,5330,0
20241011,211200,14410760,5330,5330,5330,5330,0
20241011,211100,14410760,5330,5330,5330,5330,0
20241011,211000,14410760,5330,5330,5330,5330,0
20241011,210900,14410760,5330,5330,5330,5330,0
20241011,210800,14410760,5330,5330,5330,5330,0
20241011,210700,14410760,5330,5330,5330,5330,0
20241011,210600,14410760,5330,5330,5330,5330,0
20241011,210500,14410760,5330,5330,5330,5330,0
20241011,210400,14410760,5330,5330,5330,5330,0
20241011,210300,14410760,5330,5330,5330,5330,0
20241011,210200,14410760,5330,5330,5330,5330,0
20241011,210100,14410760,5330,5330,5330,5330,0
20241011,210000,14410760,5330,5330,5330,5330,0
20241011,205900,14410760,5330,5330,5330,5330,0
20241011,205800,14410760,5330,5330,5330,5330,0
20241011,205700,14410760,5330,5330,5330,5330,0
20241011,205600,14410760,5330,5330,5330,5330,0
20241011,205500,14410760,5330,5330,5330,5330,0
20241011,205400,14410760,5330,5330,5330,5330,0
20241011,205300,14410760,5330,5330,5330,5330,0
20241011,205200,14410760,5330,5330,5330,5330,0
20241011,205100,14410760,5330,5330,5330,5330,0
20241011,205000,14410760,5330,5330,5330,5330,0
20241011,204900,14410760,5330,5330,5330,5330,0
20241011,204800,14410760,5330,5330,5330,5330,0
20241011,204700,14410760,5330,5330,5330,5330,10
20241011,204600,14410760,5330,5330,5330,5330,0
20241011,204500,14410760,5330,5330,5330,5330,0
20241011,204400,14410760,5330,5330,5330,5330,0
20241011,204300,14410760,5330,5330,5330,5330,0
20241011,204200,14410760,5330,5330,5330,5330,0
20241011,204100,14410760,5330,5330,5330,5330,0
20241011,204000,14410760,5330,5330,5330,5330,0
20241011,203900,14410760,5330,5330,5330,5330,0
20241011,203800,14410760,5330,5330,5330,5330,0
20241011,203700,14410760,5330,5330,5330,5330,0
20241011,203600,14410760,5330,5330,5330,5330,0
20241011,203500,14410760,5330,5330,5330,5330,0
20241011,203400,14410760,5330,5330,5330,5330,0
20241011,203300,14410760,5330,5330,5330,5330,0
20241011,203200,14410760,5330,5330,5330,5330,0
20241011,203100,14410760,5330,5330,5330,5330,0
20241011,203000,14410760,5330,5330,5330,5330,0
20241011,202900,14410760,5330,5330,5330,5330,0
20241011,202800,14410760,5330,5330,5330,5330,0
20241011,202700,14410760,5330,5330,5330,5330,0
20241011,202600,14410760,5330,5330,5330,5330,0
20241011,202500,14410760,5330,5330,5330,5330,0
20241011,202400,14410760,5330,5330,5330,5330,0
20241011,202300,14410760,5330,5330,5330,5330,0
20241011,202200,14410760,5330,5330,5330,5330,0
20241011,202100,14410760,5330,5330,5330,5330,0
20241011,202000,14410760,5330,5330,5330,5330,0
20241011,201900,14410760,5330,5330,5330,5330,0
20241011,201800,14410760,5330,5330,5330,5330,0
20241011,201700,14410760,5330,5330,5330,5330,10
20241011,201600,14410760,5330,5330,5330,5330,0
20241011,201500,14410760,5330,5330,5330,5330,0
20241011,201400,14410760,5330,5330,5330,5330,0
20241011,201300,14410760,5330,5330,5330,5330,0
20241011,201200,14410760,5330,5330,5330,5330,0
20241011,201100,14410760,5330,5330,5330,5330,0
20241011,201000,14410760,5330,5330,5330,5330,0
20241011,200900,14410760,5330,5330,5330,5330,0
20241011,200800,14410760,5330,5330,5330,5330,0
20241011,200700,14410760,5330,5330,5330,5330,0
20241011,200600,14410760,5330,5330,5330,5330,0
20241011,200500,14410760,5330,5330,5330,5330,0
20241011,200400,14410760,5330,5330,5330,5330,0
20241011,200300,14410760,5330,5330,5330,5330,0
20241011,200200,14410760,5330,5330,5330,5330,0
20241011,200100,14410760,5330,5330,5330,5330,0
20241011,200000,14410760,5330,5330,5330,5330,0
20241011,195900,14410760,5330,5330,5330,5330,0
20241011,195800,14410760,5330,5330,5330,5330,0
20241011,195700,14410760,5330,5330,5330,5330,0
20241011,195600,14410760,5330,5330,5330,5330,0
20241011,195500,14410760,5330,5330,5330,5330,0
20241011,195400,14410760,5330,5330,5330,5330,0
20241011,195300,14410760,5330,5330,5330,5330,0
20241011,195200,14410760,5330,5330,5330,5330,0
20241011,195100,14410760,5330,5330,5330,5330,0
20241011,195000,14410760,5330,5330,5330,5330,0
20241011,194900,14410760,5330,5330,5330,5330,0
20241011,194800,14410760,5330,5330,5330,5330,0
20241011,194700,14410760,5330,5330,5330,5330,10
20241011,194600,14410760,5330,5330,5330,5330,0
20241011,194500,14410760,5330,5330,5330,5330,0
20241011,194400,14410760,5330,5330,5330,5330,0
20241011,194300,14410760,5330,5330,5330,5330,0
20241011,194200,14410760,5330,5330,5330,5330,0
20241011,194100,14410760,5330,5330,5330,5330,0
20241011,194000,14410760,5330,5330,5330,5330,0
20241011,193900,14410760,5330,5330,5330,5330,0
20241011,193800,14410760,5330,5330,5330,5330,0
20241011,193700,14410760,5330,5330,5330,5330,0
20241011,193600,14410760,5330,5330,5330,5330,0
20241011,193500,14410760,5330,5330,5330,5330,0
20241011,193400,14410760,5330,5330,5330,5330,0
20241011,193300,14410760,5330,5330,5330,5330,0
20241011,193200,14410760,5330,5330,5330,5330,0
20241011,193100,14410760,5330,5330,5330,5330,0
20241011,193000,14410760,5330,5330,5330,5330,0
20241011,192900,14410760,5330,5330,5330,5330,0
20241011,192800,14410760,5330,5330,5330,5330,0
20241011,192700,14410760,5330,5330,5330,5330,0
20241011,192600,14410760,5330,5330,5330,5330,0
20241011,192500,14410760,5330,5330,5330,5330,0
20241011,192400,14410760,5330,5330,5330,5330,0
20241011,192300,14410760,5330,5330,5330,5330,0
20241011,192200,14410760,5330,5330,5330,5330,0
20241011,192100,14410760,5330,5330,5330,5330,0
20241011,192000,14410760,5330,5330,5330,5330,0
20241011,191900,14410760,5330,5330,5330,5330,0
20241011,191800,14410760,5330,5330,5330,5330,0
20241011,191700,14410760,5330,5330,5330,5330,10
20241011,191600,14410760,5330,5330,5330,5330,0
20241011,191500,14410760,5330,5330,5330,5330,0
20241011,191400,14410760,5330,5330,5330,5330,0
20241011,191300,14410760,5330,5330,5330,5330,0
20241011,191200,14410760,5330,5330,5330,5330,0
20241011,191100,14410760,5330,5330,5330,5330,0
20241011,191000,14410760,5330,5330,5330,5330,0
20241011,190900,14410760,5330,5330,5330,5330,0
20241011,190800,14410760,5330,5330,5330,5330,0
20241011,190700,14410760,5330,5330,5330,5330,0
20241011,190600,14410760,5330,5330,5330,5330,0
20241011,190500,14410760,5330,5330,5330,5330,0
20241011,190400,14410760,5330,5330,5330,5330,0
20241011,190300,14410760,5330,5330,5330,5330,0
20241011,190200,14410760,5330,5330,5330,5330,0
20241011,190100,14410760,5330,5330,5330,5330,0
20241011,190000,14410760,5330,5330,5330,5330,0
20241011,185900,14410760,5330,5330,5330,5330,0
20241011,185800,14410760,5330,5330,5330,5330,0
20241011,185700,14410760,5330,5330,5330,5330,0
20241011,185600,14410760,5330,5330,5330,5330,0
20241011,185500,14410760,5330,5330,5330,5330,0
20241011,185400,14410760,5330,5330,5330,5330,0
20241011,185300,14410760,5330,5330,5330,5330,0
20241011,185200,14410760,5330,5330,5330,5330,0
20241011,185100,14410760,5330,5330,5330,5330,0
20241011,185000,14410760,5330,5330,5330,5330,0
20241011,184900,14410760,5330,5330,5330,5330,0
20241011,184800,14410760,5330,5330,5330,5330,0
20241011,184700,14410760,5330,5330,5330,5330,10
20241011,184600,14410760,5330,5330,5330,5330,0
20241011,184500,14410760,5330,5330,5330,5330,0
20241011,184400,14410760,5330,5330,5330,5330,0
20241011,184300,14410760,5330,5330,5330,5330,0
20241011,184200,14410760,5330,5330,5330,5330,0
20241011,184100,14410760,5330,5330,5330,5330,0
20241011,184000,14410760,5330,5330,5330,5330,0
20241011,183900,14410760,5330,5330,5330,5330,0
20241011,183800,14410760,5330,5330,5330,5330,0
20241011,183700,14410760,5330,5330,5330,5330,0
20241011,183600,14410760,5330,5330,5330,5330,0
20241011,183500,14410760,5330,5330,5330,5330,0
20241011,183400,14410760,5330,5330,5330,5330,0
20241011,183300,14410760,5330,5330,5330,5330,0
20241011,183200,14410760,5330,5330,5330,5330,0
20241011,183100,14410760,5330,5330,5330,5330,0
20241011,183000,14410760,5330,5330,5330,5330,0
20241011,182900,14410760,5330,5330,5330,5330,0
20241011,182800,14410760,5330,5330,5330,5330,0
20241011,182700,14410760,5330,5330,5330,5330,0
20241011,182600,14410760,5330,5330,5330,5330,0
20241011,182500,14410760,5330,5330,5330,5330,0
20241011,182400,14410760,5330,5330,5330,5330,0
20241011,182300,14410760,5330,5330,5330,5330,0
20241011,182200,14410760,5330,5330,5330,5330,0
20241011,182100,14410760,5330,5330,5330,5330,0
20241011,182000,14410760,5330,5330,5330,5330,0
20241011,181900,14410760,5330,5330,5330,5330,0
20241011,181800,14410760,5330,5330,5330,5330,0
20241011,181700,14410760,5330,5330,5330,5330,10
20241011,181600,14410760,5330,5330,5330,5330,0
20241011,181500,14410760,5330,5330,5330,5330,0
20241011,181400,14410760,5330,5330,5330,5330,0
20241011,181300,14410760,5330,5330,5330,5330,0
20241011,181200,14410760,5330,5330,5330,5330,0
20241011,181100,14410760,5330,5330,5330,5330,0
20241011,181000,14410760,5330,5330,5330,5330,0
20241011,180900,14410760,5330,5330,5330,5330,0
20241011,180800,14410760,5330,5330,5330,5330,0
20241011,180700,14410760,5330,5330,5330,5330,0
20241011,180600,14410760,5330,5330,5330,5330,0
20241011,180500,14410760,5330,5330,5330,5330,0
20241011,180400,14410760,5330,5330,5330,5330,0
20241011,180300,14410760,5330,5330,5330,5330,0
20241011,180200,14410760,5330,5330,5330,5330,0
20241011,180100,14410760,5330,5330,5330,5330,0
20241011,180000,14410760,5330,5330,5330,5330,0
20241011,175900,14410760,5330,5330,5330,5330,0
20241011,175800,14410760,5330,5330,5330,5330,0
20241011,175700,14410760,5330,5330,5330,5330,0
20241011,175600,14410760,5330,5330,5330,5330,0
20241011,175500,14410760,5330,5330,5330,5330,0
20241011,175400,14410760,5330,5330,5330,5330,0
20241011,175300,14410760,5330,5330,5330,5330,0
20241011,175200,14410760,5330,5330,5330,5330,0
20241011,175100,14410760,5330,5330,5330,5330,0
20241011,175000,14410760,5330,5330,5330,5330,0
20241011,174900,14410760,5330,5330,5330,5330,0
20241011,174800,14410760,5330,5330,5330,5330,0
20241011,174700,14410760,5330,5330,5330,5330,10
20241011,174600,14410760,5330,5330,5330,5330,0
20241011,174500,14410760,5330,5330,5330,5330,0
20241011,174400,14410760,5330,5330,5330,5330,0
20241011,174300,14410760,5330,5330,5330,5330,0
20241011,174200,14410760,5330,5330,5330,5330,0
20241011,174100,14410760,5330,5330,5330,5330,0
20241011,174000,14410760,5330,5330,5330,5330,0
20241011,173900,14410760,5330,5330,5330,5330,0
20241011,173800,14410760,5330,5330,5330,5330,0
20241011,173700,14410760,5330,5330,5330,5330,0
20241011,173600,14410760,5330,5330,5330,5330,0
20241011,173500,14410760,5330,5330,5330,5330,0
20241011,173400,14410760,5330,5330,5330,5330,0
20241011,173300,14410760,5330,5330,5330,5330,0
20241011,173200,14410760,5330,5330,5330,5330,0
20241011,173100,14410760,5330,5330,5330,5330,0
20241011,173000,14410760,5330,5330,5330,5330,0
20241011,172900,14410760,5330,5330,5330,5330,0
20241011,172800,14410760,5330,5330,5330,5330,0
20241011,172700,14410760,5330,5330,5330,5330,0
20241011,172600,14410760,5330,5330,5330,5330,0
20241011,172500,14410760,5330,5330,5330,5330,0
20241011,172400,14410760,5330,5330,5330,5330,0
20241011,172300,14410760,5330,5330,5330,5330,0
20241011,172200,14410760,5330,5330,5330,5330,0
20241011,172100,14410760,5330,5330,5330,5330,0
20241011,172000,14410760,5330,5330,5330,5330,0
20241011,171900,14410760,5330,5330,5330,5330,0
20241011,171800,14410760,5330,5330,5330,5330,0
20241011,171700,14410760,5330,5330,5330,5330,10
20241011,171600,14410760,5330,5330,5330,5330,0
20241011,171500,14410760,5330,5330,5330,5330,0
20241011,171400,14410760,5330,5330,5330,5330,0
20241011,171300,14410760,5330,5330,5330,5330,0
20241011,171200,14410760,5330,5330,5330,5330,0
20241011,171100,14410760,5330,5330,5330,5330,0
20241011,171000,14410760,5330,5330,5330,5330,0
20241011,170900,14410760,5330,5330,5330,5330,0
20241011,170800,14410760,5330,5330,5330,5330,0
20241011,170700,14410760,5330,5330,5330,5330,0
20241011,170600,14410760,5330,5330,5330,5330,0
20241011,170500,14410760,5330,5330,5330,5330,0
20241011,170400,14410760,5330,5330,5330,5330,0
20241011,170300,14410760,5330,5330,5330,5330,0
20241011,170200,14410760,5330,5330,5330,5330,0
20241011,170100,14410760,5330,5330,5330,5330,0
20241011,170000,14410760,5330,5330,5330,5330,0
20241011,165900,14410760,5330,5330,5330,5330,0
20241011,165800,14410760,5330,5330,5330,5330,0
20241011,165700,14410760,5330,5330,5330,5330,0
20241011,165600,14410760,5330,5330,5330,5330,0
20241011,165500,14410760,5330,5330,5330,5330,0
20241011,165400,14410760,5330,5330,5330,5330,0
20241011,165300,14410760,5330,5330,5330,5330,0
20241011,165200,14410760,5330,5330,5330,5330,0
20241011,165100,14410760,5330,5330,5330,5330,0
20241011,165000,14410760,5330,5330,5330,5330,0
20241011,164900,14410760,5330,5330,5330,5330,0
20241011,164800,14410760,5330,5330,5330,5330,0
20241011,164700,14410760,5330,5330,5330,5330,10
20241011,164600,14410760,5330,5330,5330,5330,0
20241011,164500,14410760,5330,5330,5330,5330,0
20241011,164400,14410760,5330,5330,5330,5330,0
20241011,164300,14410760,5330,5330,5330,5330,0
20241011,164200,14410760,5330,5330,5330,5330,0
20241011,164100,14410760,5330,5330,5330,5330,0
20241011,164000,14410760,5330,5330,5330,5330,0
20241011,163900,14410760,5330,5330,5330,5330,0
20241011,163800,14410760,5330,5330,5330,5330,0
20241011,163700,14410760,5330,5330,5330,5330,0
20241011,163600,14410760,5330,5330,5330,5330,0
20241011,163500,14410760,5330,5330,5330,5330,0
20241011,163400,14410760,5330,5330,5330,5330,0
20241011,163300,14410760,5330,5330,5330,5330,0
20241011,163200,14410760,5330,5330,5330,5330,0
20241011,163100,14410760,5330,5330,5330,5330,0
20241011,163000,14410760,5330,5330,5330,5330,0
20241011,162900,14410760,5330,5330,5330,5330,0
20241011,162800,14410760,5330,5330,5330,5330,0
20241011,162700,14410760,5330,5330,5330,5330,0
20241011,162600,14410760,5330,5330,5330,5330,0
20241011,162500,14410760,5330,5330,5330,5330,0
20241011,162400,14410760,5330,5330,5330,5330,0
20241011,162300,14410760,5330,5330,5330,5330,0
20241011,162200,14410760,5330,5330,5330,5330,0
20241011,162100,14410760,5330,5330,5330,5330,0
20241011,162000,14410760,5330,5330,5330,5330,0
20241011,161900,14410760,5330,5330,5330,5330,0
20241011,161800,14410760,5330,5330,5330,5330,0
20241011,161700,14410760,5330,5330,5330,5330,10
20241011,161600,14410760,5330,5330,5330,5330,0
20241011,161500,14410760,5330,5330,5330,5330,0
20241011,161400,14410760,5330,5330,5330,5330,0
20241011,161300,14410760,5330,5330,5330,5330,0
20241011,161200,14410760,5330,5330,5330,5330,0
20241011,161100,14410760,5330,5330,5330,5330,0
20241011,161000,14410760,5330,5330,5330,5330,0
20241011,160900,14410760,5330,5330,5330,5330,0
20241011,160800,14410760,5330,5330,5330,5330,0
20241011,160700,14410760,5330,5330,5330,5330,0
20241011,160600,14410760,5330,5330,5330,5330,0
20241011,160500,14410760,5330,5330,5330,5330,0
20241011,160400,14410760,5330,5330,5330,5330,0
20241011,160300,14410760,5330,5330,5330,5330,0
20241011,160200,14410760,5330,5330,5330,5330,0
20241011,160100,14410760,5330,5330,5330,5330,0
20241011,160000,14410760,5330,5330,5330,5330,0
20241011,155900,14410760,5330,5330,5330,5330,0
20241011,155800,14410760,5330,5330,5330,5330,0
20241011,155700,14410760,5330,5330,5330,5330,0
20241011,155600,14410760,5330,5330,5330,5330,0
20241011,155500,14410760,5330,5330,5330,5330,0
20241011,155400,14410760,5330,5330,5330,5330,0
20241011,155300,14410760,5330,5330,5330,5330,0
20241011,155200,14410760,5330,5330,5330,5330,0
20241011,155100,14410760,5330,5330,5330,5330,0
20241011,155000,14410760,5330,5330,5330,5330,0
20241011,154900,14410760,5330,5330,5330,5330,0
20241011,154800,14410760,5330,5330,5330,5330,0
20241011,154700,14410760,5330,5330,5330,5330,10
20241011,154600,14410760,5330,5330,5330,5330,0
20241011,154500,14410760,5330,5330,5330,5330,0
20241011,154400,14410760,5330,5330,5330,5330,0
20241011,154300,14410760,5330,5330,5330,5330,0
20241011,154200,14410760,5330,5330,5330,5330,0
20241011,154100,14410760,5330,5330,5330,5330,0
20241011,154000,14410760,5330,5330,5330,5330,0
20241011,153900,14410760,5330,5330,5330,5330,0
20241011,153800,14410760,5330,5330,5330,5330,0
20241011,153700,14410760,5330,5330,5330,5330,0
20241011,153600,14410760,5330,5330,5330,5330,0
20241011,153500,14410760,5330,5330,5330,5330,0
20241011,153400,14410760,5330,5330,5330,5330,0
20241011,153300,14410760,5330,5330,5330,5330,0
20241011,153200,14410760,5330,5330,5330,5330,0
20241011,153100,14410760,5330,5330,5330,5330,0
20241011,153000,14410760,5330,5330,5330,5330,10
20241011,152900,14357460,5340,5340,5340,5340,0
20241011,152800,14357460,5340,5340,5340,5340,0
20241011,152700,14357460,5340,5340,5340,5340,0
20241011,152600,14357460,5340,5340,5340,5340,0
20241011,152500,14357460,5340,5340,5340,5340,0
20241011,152400,14357460,5340,5340,5340,5340,0
20241011,152300,14357460,5340,5340,5340,5340,0
20241011,152200,14357460,5340,5340,5340,5340,0
20241011,152100,14357460,5340,5340,5340,5340,0
20241011,152000,14357460,5340,5340,5340,5340,0
20241011,151900,14357460,5340,5340,5340,5340,0
20241011,151800,14357460,5340,5340,5340,5340,0
20241011,151700,14357460,5340,5340,5340,5340,0
20241011,151600,14357460,5340,5340,5340,5340,0
20241011,151500,14357460,5340,5340,5340,5340,0
20241011,151400,14357460,5340,5340,5340,5340,0
20241011,151300,14357460,5340,5340,5340,5340,0
20241011,151200,14357460,5340,5340,5340,5340,0
20241011,151100,14357460,5340,5340,5340,5340,0
20241011,151000,14357460,5340,5340,5340,5340,0
20241011,150900,14357460,5340,5340,5340,5340,0
20241011,150800,14357460,5340,5340,5340,5340,0
20241011,150700,14357460,5340,5340,5340,5340,0
20241011,150600,14357460,5340,5340,5340,5340,0
20241011,150500,14357460,5340,5340,5340,5340,0
20241011,150400,14357460,5340,5340,5340,5340,0
20241011,150300,14357460,5340,5340,5340,5340,0
20241011,150200,14357460,5340,5340,5340,5340,0
20241011,150100,14357460,5340,5340,5340,5340,0
20241011,150000,14357460,5340,5340,5340,5340,0
20241011,145900,14357460,5340,5340,5340,5340,0
20241011,145800,14357460,5340,5340,5340,5340,0
20241011,145700,14357460,5340,5340,5340,5340,0
20241011,145600,14357460,5340,5340,5340,5340,0
20241011,145500,14357460,5340,5340,5340,5340,0
20241011,145400,14357460,5340,5340,5340,5340,0
20241011,145300,14357460,5340,5340,5340,5340,0
20241011,145200,14357460,5340,5340,5340,5340,0
20241011,145100,14357460,5340,5340,5340,5340,0
20241011,145000,14357460,5340,5340,5340,5340,0
20241011,144900,14357460,5340,5340,5340,5340,0
20241011,144800,14357460,5340,5340,5340,5340,0
20241011,144700,14357460,5340,5340,5340,5340,0
20241011,144600,14357460,5340,5340,5340,5340,0
20241011,144500,14357460,5340,5340,5340,5340,0
20241011,144400,14357460,5340,5340,5340,5340,0
20241011,144300,14357460,5340,5340,5340,5340,0
20241011,144200,14357460,5340,5340,5340,5340,0
20241011,144100,14357460,5340,5340,5340,5340,0
20241011,144000,14357460,5340,5340,5340,5340,0
20241011,143900,14357460,5340,5340,5340,5340,0
20241011,143800,14357460,5340,5340,5340,5340,0
20241011,143700,14357460,5340,5340,5340,5340,0
20241011,143600,14357460,5340,5340,5340,5340,0
20241011,143500,14357460,5340,5340,5340,5340,0
20241011,143400,14357460,5340,5340,5340,5340,0
20241011,143300,14357460,5340,5340,5340,5340,0
20241011,143200,14357460,5340,5340,5340,5340,0
20241011,143100,14357460,5340,5340,5340,5340,0
20241011,143000,14357460,5340,5340,5340,5340,0
20241011,142900,14357460,5340,5340,5340,5340,0
20241011,142800,14357460,5340,5340,5340,5340,0
20241011,142700,14357460,5340,5340,5340,5340,0
20241011,142600,14357460,5340,5340,5340,5340,0
20241011,142500,14357460,5340,5340,5340,5340,0
20241011,142400,14357460,5340,5340,5340,5340,0
20241011,142300,14357460,5340,5340,5340,5340,0
20241011,142200,14357460,5340,5340,5340,5340,0
20241011,142100,14357460,5340,5340,5340,5340,0
20241011,142000,14357460,5340,5340,5340,5340,0
20241011,141900,14357460,5340,5340,5340,5340,0
20241011,141800,14357460,5340,5340,5340,5340,1
20241011,141700,14352120,5160,5160,5160,5160,0
20241011,141600,14352120,5160,5160,5160,5160,0
20241011,141500,14352120,5160,5160,5160,5160,0
20241011,141400,14352120,5160,5160,5160,5160,0
20241011,141300,14352120,5160,5160,5160,5160,0
20241011,141200,14352120,5160,5160,5160,5160,0
20241011,141100,14352120,5160,5160,5160,5160,233
20241011,141000,13149840,5160,5160,5160,5160,0
20241011,140900,13149840,5160,5160,5160,5160,300
20241011,140800,11601840,5390,5390,5390,5390,0
20241011,140700,11601840,5390,5390,5390,5390,0
20241011,140600,11601840,5390,5390,5390,5390,0
20241011,140500,11601840,5390,5390,5390,5390,0
20241011,140400,11601840,5390,5390,5390,5390,0
20241011,140300,11601840,5390,5390,5390,5390,0
20241011,140200,11601840,5390,5390,5390,5390,51
20241011,140100,11326950,5390,5390,5390,5390,0
20241011,140000,11326950,5390,5390,5390,5390,0
20241011,135900,11326950,5390,5390,5390,5390,305
20241011,135800,9683000,5200,5200,5200,5200,0
20241011,135700,9683000,5200,5200,5200,5200,0
20241011,135600,9683000,5200,5200,5200,5200,5
20241011,135500,9657000,5200,5300,5300,5200,10
20241011,135400,9604500,5390,5390,5390,5390,0
20241011,135300,9604500,5390,5390,5390,5390,0
20241011,135200,9604500,5390,5390,5390,5390,0
20241011,135100,9604500,5390,5390,5390,5390,0
20241011,135000,9604500,5390,5390,5390,5390,0
20241011,134900,9604500,5390,5390,5390,5390,1
20241011,134800,9599110,5150,5150,5150,5150,0
20241011,134700,9599110,5150,5150,5150,5150,210
20241011,134600,8517610,5150,5150,5150,5150,0
20241011,134500,8517610,5150,5150,5150,5150,0
20241011,134400,8517610,5150,5150,5150,5150,190
20241011,134300,7539110,5160,5160,5160,5160,0
20241011,134200,7539110,5160,5200,5200,5160,295
20241011,134100,6016460,5600,5600,5600,5600,0
20241011,134000,6016460,5600,5600,5600,5600,0
20241011,133900,6016460,5600,5600,5600,5600,0
20241011,133800,6016460,5600,5600,5600,5600,0
20241011,133700,6016460,5600,5600,5600,5600,0
20241011,133600,6016460,5600,5600,5600,5600,0
20241011,133500,6016460,5600,5600,5600,5600,0
20241011,133400,6016460,5600,5600,5600,5600,0
20241011,133300,6016460,5600,5600,5600,5600,0
20241011,133200,6016460,5600,5600,5600,5600,0
20241011,133100,6016460,5600,5600,5600,5600,0
20241011,133000,6016460,5600,5600,5600,5600,0
20241011,132900,6016460,5600,5600,5600,5600,0
20241011,132800,6016460,5600,5600,5600,5600,0
20241011,132700,6016460,5600,5600,5600,5600,0
20241011,132600,6016460,5600,5600,5600,5600,0
20241011,132500,6016460,5600,5600,5600,5600,0
20241011,132400,6016460,5600,5600,5600,5600,0
20241011,132300,6016460,5600,5600,5600,5600,0
20241011,132200,6016460,5600,5600,5600,5600,0
20241011,132100,6016460,5600,5600,5600,5600,0
20241011,132000,6016460,5600,5600,5600,5600,0
20241011,131900,6016460,5600,5600,5600,5600,0
20241011,131800,6016460,5600,5600,5600,5600,0
20241011,131700,6016460,5600,5600,5600,5600,0
20241011,131600,6016460,5600,5600,5600,5600,0
20241011,131500,6016460,5600,5600,5600,5600,0
20241011,131400,6016460,5600,5600,5600,5600,0
20241011,131300,6016460,5600,5600,5600,5600,1
20241011,131200,6010860,5400,5400,5400,5400,0
20241011,131100,6010860,5400,5400,5400,5400,0
20241011,131000,6010860,5400,5400,5400,5400,0
20241011,130900,6010860,5400,5400,5400,5400,97
20241011,130800,5487060,5400,5400,5400,5400,0
20241011,130700,5487060,5400,5400,5400,5400,0
20241011,130600,5487060,5400,5400,5400,5400,0
20241011,130500,5487060,5400,5400,5400,5400,0
20241011,130400,5487060,5400,5400,5400,5400,0
20241011,130300,5487060,5400,5400,5400,5400,0
20241011,130200,5487060,5400,5400,5400,5400,0
20241011,130100,5487060,5400,5400,5400,5400,0
20241011,130000,5487060,5400,5400,5400,5400,0
20241011,125900,5487060,5400,5400,5400,5400,0
20241011,125800,5487060,5400,5400,5400,5400,3
20241011,125700,5470860,5600,5600,5600,5600,0
20241011,125600,5470860,5600,5600,5600,5600,0
20241011,125500,5470860,5600,5600,5600,5600,0
20241011,125400,5470860,5600,5600,5600,5600,0
20241011,125300,5470860,5600,5600,5600,5600,0
20241011,125200,5470860,5600,5600,5600,5600,0
20241011,125100,5470860,5600,5600,5600,5600,0
20241011,125000,5470860,5600,5600,5600,5600,0
20241011,124900,5470860,5600,5600,5600,5600,0
20241011,124800,5470860,5600,5400,5600,5400,94
20241011,124700,4963060,5400,5400,5400,5400,0
20241011,124600,4963060,5400,5400,5400,5400,22
20241011,124500,4844260,5400,5400,5400,5400,0
20241011,124400,4844260,5400,5400,5400,5400,0
20241011,124300,4844260,5400,5400,5400,5400,0
20241011,124200,4844260,5400,5400,5400,5400,0
20241011,124100,4844260,5400,5400,5400,5400,0
20241011,124000,4844260,5400,5400,5400,5400,0
20241011,123900,4844260,5400,5400,5400,5400,0
20241011,123800,4844260,5400,5400,5400,5400,14
20241011,123700,4768660,5400,5400,5400,5400,0
20241011,123600,4768660,5400,5400,5400,5400,0
20241011,123500,4768660,5400,5400,5400,5400,0
20241011,123400,4768660,5400,5400,5400,5400,0
20241011,123300,4768660,5400,5400,5400,5400,0
20241011,123200,4768660,5400,5400,5400,5400,64
20241011,123100,4423060,5500,5500,5500,5500,0
20241011,123000,4423060,5500,5500,5500,5500,0
20241011,122900,4423060,5500,5500,5500,5500,0
20241011,122800,4423060,5500,5500,5500,5500,0
20241011,122700,4423060,5500,5500,5500,5500,0
20241011,122600,4423060,5500,5500,5500,5500,0
20241011,122500,4423060,5500,5500,5500,5500,0
20241011,122400,4423060,5500,5500,5500,5500,0
20241011,122300,4423060,5500,5500,5500,5500,0
20241011,122200,4423060,5500,5500,5500,5500,0
20241011,122100,4423060,5500,5500,5500,5500,0
20241011,122000,4423060,5500,5500,5500,5500,0
20241011,121900,4423060,5500,5500,5500,5500,1
20241011,121800,4417560,5600,5600,5600,5600,0
20241011,121700,4417560,5600,5600,5600,5600,0
20241011,121600,4417560,5600,5600,5600,5600,0
20241011,121500,4417560,5600,5600,5600,5600,0
20241011,121400,4417560,5600,5150,5600,5150,11
20241011,121300,4360460,5650,5650,5650,5650,1
20241011,121200,4354810,5150,5150,5150,5150,0
20241011,121100,4354810,5150,5150,5150,5150,0
20241011,121000,4354810,5150,5150,5150,5150,0
20241011,120900,4354810,5150,5150,5150,5150,0
20241011,120800,4354810,5150,5150,5150,5150,0
20241011,120700,4354810,5150,5600,5600,5150,512
20241011,120600,1671060,5600,5600,5600,5600,0
20241011,120500,1671060,5600,5600,5600,5600,0
20241011,120400,1671060,5600,5600,5600,5600,0
20241011,120300,1671060,5600,5600,5600,5600,0
20241011,120200,1671060,5600,5600,5600,5600,0
20241011,120100,1671060,5600,5600,5600,5600,0
20241011,120000,1671060,5600,5600,5600,5600,0
20241011,115900,1671060,5600,5600,5600,5600,0
20241011,115800,1671060,5600,5600,5600,5600,0
20241011,115700,1671060,5600,5600,5600,5600,0
20241011,115600,1671060,5600,5600,5600,5600,0
20241011,115500,1671060,5600,5600,5600,5600,0
20241011,115400,1671060,5600,5600,5600,5600,0
20241011,115300,1671060,5600,5600,5600,5600,0
20241011,115200,1671060,5600,5600,5600,5600,0
20241011,115100,1671060,5600,5600,5600,5600,0
20241011,115000,1671060,5600,5600,5600,5600,0
20241011,114900,1671060,5600,5600,5600,5600,0
20241011,114800,1671060,5600,5600,5600,5600,0
20241011,114700,1671060,5600,5600,5600,5600,0
20241011,114600,1671060,5600,5600,5600,5600,0
20241011,114500,1671060,5600,5600,5600,5600,0
20241011,114400,1671060,5600,5600,5600,5600,0
20241011,114300,1671060,5600,5600,5600,5600,0
20241011,114200,1671060,5600,5600,5600,5600,0
20241011,114100,1671060,5600,5600,5600,5600,0
20241011,114000,1671060,5600,5600,5600,5600,0
20241011,113900,1671060,5600,5600,5600,5600,0
20241011,113800,1671060,5600,5600,5600,5600,0
20241011,113700,1671060,5600,5600,5600,5600,0
20241011,113600,1671060,5600,5600,5600,5600,0
20241011,113500,1671060,5600,5600,5600,5600,0
20241011,113400,1671060,5600,5600,5600,5600,0
20241011,113300,1671060,5600,5600,5600,5600,0
20241011,113200,1671060,5600,5600,5600,5600,0
20241011,113100,1671060,5600,5600,5600,5600,0
20241011,113000,1671060,5600,5600,5600,5600,0
20241011,112900,1671060,5600,5600,5600,5600,0
20241011,112800,1671060,5600,5600,5600,5600,0
20241011,112700,1671060,5600,5600,5600,5600,0
20241011,112600,1671060,5600,5600,5600,5600,0
20241011,112500,1671060,5600,5600,5600,5600,0
20241011,112400,1671060,5600,5600,5600,5600,0
20241011,112300,1671060,5600,5600,5600,5600,0
20241011,112200,1671060,5600,5600,5600,5600,0
20241011,112100,1671060,5600,5600,5600,5600,30
20241011,112000,1503060,5800,5800,5800,5800,0
20241011,111900,1503060,5800,5800,5800,5800,0
20241011,111800,1503060,5800,5800,5800,5800,0
20241011,111700,1503060,5800,5800,5800,5800,0
20241011,111600,1503060,5800,5800,5800,5800,0
20241011,111500,1503060,5800,5800,5800,5800,0
20241011,111400,1503060,5800,5800,5800,5800,0
20241011,111300,1503060,5800,5800,5800,5800,0
20241011,111200,1503060,5800,5800,5800,5800,0
20241011,111100,1503060,5800,5800,5800,5800,0
20241011,111000,1503060,5800,5800,5800,5800,0
20241011,110900,1503060,5800,5800,5800,5800,0
20241011,110800,1503060,5800,5800,5800,5800,0
20241011,110700,1503060,5800,5800,5800,5800,0
20241011,110600,1503060,5800,5800,5800,5800,0
20241011,110500,1503060,5800,5800,5800,5800,0
20241011,110400,1503060,5800,5800,5800,5800,0
20241011,110300,1503060,5800,5800,5800,5800,0
20241011,110200,1503060,5800,5800,5800,5800,0
20241011,110100,1503060,5800,5800,5800,5800,0
20241011,110000,1503060,5800,5800,5800,5800,0
20241011,105900,1503060,5800,5800,5800,5800,0
20241011,105800,1503060,5800,5800,5800,5800,0
20241011,105700,1503060,5800,5800,5800,5800,0
20241011,105600,1503060,5800,5800,5800,5800,0
20241011,105500,1503060,5800,5800,5800,5800,0
20241011,105400,1503060,5800,5800,5800,5800,0
20241011,105300,1503060,5800,5800,5800,5800,0
20241011,105200,1503060,5800,5800,5800,5800,0
20241011,105100,1503060,5800,5800,5800,5800,0
20241011,105000,1503060,5800,5800,5800,5800,0
20241011,104900,1503060,5800,5800,5800,5800,0
20241011,104800,1503060,5800,5800,5800,5800,0
20241011,104700,1503060,5800,5800,5800,5800,0
20241011,104600,1503060,5800,5800,5800,5800,0
20241011,104500,1503060,5800,5800,5800,5800,0
20241011,104400,1503060,5800,5800,5800,5800,0
20241011,104300,1503060,5800,5800,5800,5800,0
20241011,104200,1503060,5800,5800,5800,5800,0
20241011,104100,1503060,5800,5800,5800,5800,0
20241011,104000,1503060,5800,5800,5800,5800,0
20241011,103900,1503060,5800,5800,5800,5800,0
20241011,103800,1503060,5800,5800,5800,5800,0
20241011,103700,1503060,5800,5800,5800,5800,0
20241011,103600,1503060,5800,5800,5800,5800,100
20241011,103500,923060,5800,5800,5800,5800,0
20241011,103400,923060,5800,5800,5800,5800,0
20241011,103300,923060,5800,5800,5800,5800,109
20241011,103200,290860,6000,6000,6000,6000,0
20241011,103100,290860,6000,6000,6000,6000,0
20241011,103000,290860,6000,6000,6000,6000,0
20241011,102900,290860,6000,6000,6000,6000,0
20241011,102800,290860,6000,6000,6000,6000,0
20241011,102700,290860,6000,6000,6000,6000,0
20241011,102600,290860,6000,6000,6000,6000,0
20241011,102500,290860,6000,6000,6000,6000,0
20241011,102400,290860,6000,6000,6000,6000,0
20241011,102300,290860,6000,6000,6000,6000,0
20241011,102200,290860,6000,6000,6000,6000,0
20241011,102100,290860,6000,6000,6000,6000,0
20241011,102000,290860,6000,6000,6000,6000,0
20241011,101900,290860,6000,6000,6000,6000,0
20241011,101800,290860,6000,6000,6000,6000,0
20241011,101700,290860,6000,6000,6000,6000,0
20241011,101600,290860,6000,6000,6000,6000,0
20241011,101500,290860,6000,6000,6000,6000,1
20241011,101400,284860,6060,6060,6060,6060,0
20241011,101300,284860,6060,6060,6060,6060,0
20241011,101200,284860,6060,6060,6060,6060,0
20241011,101100,284860,6060,6060,6060,6060,0
20241011,101000,284860,6060,6060,6060,6060,0
20241011,100900,284860,6060,6060,6060,6060,0
20241011,100800,284860,6060,6060,6060,6060,0
20241011,100700,284860,6060,6060,6060,6060,0
20241011,100600,284860,6060,6060,6060,6060,0
20241011,100500,284860,6060,6060,6060,6060,0
20241011,100400,284860,6060,6060,6060,6060,1
20241011,100300,278800,6000,6000,6000,6000,0
20241011,100200,278800,6000,6000,6000,6000,0
20241011,100100,278800,6000,6000,6000,6000,0
20241011,100000,278800,6000,6000,6000,6000,0
20241011,095900,278800,6000,6000,6000,6000,0
20241011,095800,278800,6000,6000,6000,6000,0
20241011,095700,278800,6000,6000,6000,6000,0
20241011,095600,278800,6000,6000,6000,6000,0
20241011,095500,278800,6000,6000,6000,6000,0
20241011,095400,278800,6000,6000,6000,6000,0
20241011,095300,278800,6000,6000,6000,6000,0
20241011,095200,278800,6000,6000,6000,6000,0
20241011,095100,278800,6000,6000,6000,6000,0
20241011,095000,278800,6000,6000,6000,6000,0
20241011,094900,278800,6000,6000,6000,6000,0
20241011,094800,278800,6000,6000,6000,6000,0
20241011,094700,278800,6000,6000,6000,6000,0
20241011,094600,278800,6000,6000,6000,6000,0
20241011,094500,278800,6000,6000,6000,6000,0
20241011,094400,278800,6000,6000,6000,6000,0
20241011,094300,278800,6000,6000,6000,6000,0
20241011,094200,278800,6000,6000,6000,6000,0
20241011,094100,278800,6000,6000,6000,6000,0
20241011,094000,278800,6000,6000,6000,6000,0
20241011,093900,278800,6000,6000,6000,6000,0
20241011,093800,278800,6000,6000,6000,6000,0
20241011,093700,278800,6000,6000,6000,6000,0
20241011,093600,278800,6000,6000,6000,6000,0
20241011,093500,278800,6000,6000,6000,6000,0
20241011,093400,278800,6000,6000,6000,6000,0
20241011,093300,278800,6000,6000,6000,6000,0
20241011,093200,278800,6000,6000,6000,6000,0
20241011,093100,278800,6000,6000,6000,6000,0
20241011,093000,278800,6000,6000,6000,6000,0
20241011,092900,278800,6000,6000,6000,6000,0
20241011,092800,278800,6000,6000,6000,6000,0
20241011,092700,278800,6000,6000,6000,6000,0
20241011,092600,278800,6000,6000,6000,6000,0
20241011,092500,278800,6000,6000,6000,6000,0
20241011,092400,278800,6000,6000,6000,6000,0
20241011,092300,278800,6000,6000,6000,6000,0
20241011,092200,278800,6000,6000,6000,6000,0
20241011,092100,278800,6000,6000,6000,6000,10
20241011,092000,218800,6150,6150,6150,6150,0
20241011,091900,218800,6150,6150,6150,6150,0
20241011,091800,218800,6150,6150,6150,6150,0
20241011,091700,218800,6150,6150,6150,6150,0
20241011,091600,218800,6150,6150,6150,6150,10
20241011,091500,157300,6200,6200,6200,6200,0
20241011,091400,157300,6200,6200,6200,6200,0
20241011,091300,157300,6200,6300,6300,6200,2
20241011,091200,144800,6400,6400,6400,6400,0
20241011,091100,144800,6400,6400,6400,6400,0
20241011,091000,144800,6400,6400,6400,6400,1
20241011,090900,138400,6600,6600,6600,6600,0
20241011,090800,138400,6600,6600,6600,6600,0
20241011,090700,138400,6600,6600,6600,6600,0
20241011,090600,138400,6600,6600,6600,6600,0
20241011,090500,138400,6600,6600,6600,6600,0
20241011,090400,138400,6600,6600,6600,6600,0
20241011,090300,138400,6600,6600,6600,6600,0
20241011,090200,138400,6600,6600,6600,6600,0
20241011,090100,138400,6600,6600,6600,6600,1
20241011,090000,131800,6400,5800,6400,5800,21