KissMeData/356890/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,212500,41641790,3015,3015,3015,3015,1383
20241011,212400,41641790,3015,3015,3015,3015,0
20241011,212300,41641790,3015,3015,3015,3015,0
20241011,212200,41641790,3015,3015,3015,3015,0
20241011,212100,41641790,3015,3015,3015,3015,0
20241011,212000,41641790,3015,3015,3015,3015,0
20241011,211900,41641790,3015,3015,3015,3015,0
20241011,211800,41641790,3015,3015,3015,3015,0
20241011,211700,41641790,3015,3015,3015,3015,0
20241011,211600,41641790,3015,3015,3015,3015,0
20241011,211500,41641790,3015,3015,3015,3015,0
20241011,211400,41641790,3015,3015,3015,3015,0
20241011,211300,41641790,3015,3015,3015,3015,0
20241011,211200,41641790,3015,3015,3015,3015,0
20241011,211100,41641790,3015,3015,3015,3015,0
20241011,211000,41641790,3015,3015,3015,3015,0
20241011,210900,41641790,3015,3015,3015,3015,0
20241011,210800,41641790,3015,3015,3015,3015,0
20241011,210700,41641790,3015,3015,3015,3015,0
20241011,210600,41641790,3015,3015,3015,3015,0
20241011,210500,41641790,3015,3015,3015,3015,0
20241011,210400,41641790,3015,3015,3015,3015,0
20241011,210300,41641790,3015,3015,3015,3015,0
20241011,210200,41641790,3015,3015,3015,3015,0
20241011,210100,41641790,3015,3015,3015,3015,0
20241011,210000,41641790,3015,3015,3015,3015,0
20241011,205900,41641790,3015,3015,3015,3015,0
20241011,205800,41641790,3015,3015,3015,3015,0
20241011,205700,41641790,3015,3015,3015,3015,0
20241011,205600,41641790,3015,3015,3015,3015,0
20241011,205500,41641790,3015,3015,3015,3015,1383
20241011,205400,41641790,3015,3015,3015,3015,0
20241011,205300,41641790,3015,3015,3015,3015,0
20241011,205200,41641790,3015,3015,3015,3015,0
20241011,205100,41641790,3015,3015,3015,3015,0
20241011,205000,41641790,3015,3015,3015,3015,0
20241011,204900,41641790,3015,3015,3015,3015,0
20241011,204800,41641790,3015,3015,3015,3015,0
20241011,204700,41641790,3015,3015,3015,3015,0
20241011,204600,41641790,3015,3015,3015,3015,0
20241011,204500,41641790,3015,3015,3015,3015,0
20241011,204400,41641790,3015,3015,3015,3015,0
20241011,204300,41641790,3015,3015,3015,3015,0
20241011,204200,41641790,3015,3015,3015,3015,0
20241011,204100,41641790,3015,3015,3015,3015,0
20241011,204000,41641790,3015,3015,3015,3015,0
20241011,203900,41641790,3015,3015,3015,3015,0
20241011,203800,41641790,3015,3015,3015,3015,0
20241011,203700,41641790,3015,3015,3015,3015,0
20241011,203600,41641790,3015,3015,3015,3015,0
20241011,203500,41641790,3015,3015,3015,3015,0
20241011,203400,41641790,3015,3015,3015,3015,0
20241011,203300,41641790,3015,3015,3015,3015,0
20241011,203200,41641790,3015,3015,3015,3015,0
20241011,203100,41641790,3015,3015,3015,3015,0
20241011,203000,41641790,3015,3015,3015,3015,0
20241011,202900,41641790,3015,3015,3015,3015,0
20241011,202800,41641790,3015,3015,3015,3015,0
20241011,202700,41641790,3015,3015,3015,3015,0
20241011,202600,41641790,3015,3015,3015,3015,0
20241011,202500,41641790,3015,3015,3015,3015,1383
20241011,202400,41641790,3015,3015,3015,3015,0
20241011,202300,41641790,3015,3015,3015,3015,0
20241011,202200,41641790,3015,3015,3015,3015,0
20241011,202100,41641790,3015,3015,3015,3015,0
20241011,202000,41641790,3015,3015,3015,3015,0
20241011,201900,41641790,3015,3015,3015,3015,0
20241011,201800,41641790,3015,3015,3015,3015,0
20241011,201700,41641790,3015,3015,3015,3015,0
20241011,201600,41641790,3015,3015,3015,3015,0
20241011,201500,41641790,3015,3015,3015,3015,0
20241011,201400,41641790,3015,3015,3015,3015,0
20241011,201300,41641790,3015,3015,3015,3015,0
20241011,201200,41641790,3015,3015,3015,3015,0
20241011,201100,41641790,3015,3015,3015,3015,0
20241011,201000,41641790,3015,3015,3015,3015,0
20241011,200900,41641790,3015,3015,3015,3015,0
20241011,200800,41641790,3015,3015,3015,3015,0
20241011,200700,41641790,3015,3015,3015,3015,0
20241011,200600,41641790,3015,3015,3015,3015,0
20241011,200500,41641790,3015,3015,3015,3015,0
20241011,200400,41641790,3015,3015,3015,3015,0
20241011,200300,41641790,3015,3015,3015,3015,0
20241011,200200,41641790,3015,3015,3015,3015,0
20241011,200100,41641790,3015,3015,3015,3015,0
20241011,200000,41641790,3015,3015,3015,3015,0
20241011,195900,41641790,3015,3015,3015,3015,0
20241011,195800,41641790,3015,3015,3015,3015,0
20241011,195700,41641790,3015,3015,3015,3015,0
20241011,195600,41641790,3015,3015,3015,3015,0
20241011,195500,41641790,3015,3015,3015,3015,1383
20241011,195400,41641790,3015,3015,3015,3015,0
20241011,195300,41641790,3015,3015,3015,3015,0
20241011,195200,41641790,3015,3015,3015,3015,0
20241011,195100,41641790,3015,3015,3015,3015,0
20241011,195000,41641790,3015,3015,3015,3015,0
20241011,194900,41641790,3015,3015,3015,3015,0
20241011,194800,41641790,3015,3015,3015,3015,0
20241011,194700,41641790,3015,3015,3015,3015,0
20241011,194600,41641790,3015,3015,3015,3015,0
20241011,194500,41641790,3015,3015,3015,3015,0
20241011,194400,41641790,3015,3015,3015,3015,0
20241011,194300,41641790,3015,3015,3015,3015,0
20241011,194200,41641790,3015,3015,3015,3015,0
20241011,194100,41641790,3015,3015,3015,3015,0
20241011,194000,41641790,3015,3015,3015,3015,0
20241011,193900,41641790,3015,3015,3015,3015,0
20241011,193800,41641790,3015,3015,3015,3015,0
20241011,193700,41641790,3015,3015,3015,3015,0
20241011,193600,41641790,3015,3015,3015,3015,0
20241011,193500,41641790,3015,3015,3015,3015,0
20241011,193400,41641790,3015,3015,3015,3015,0
20241011,193300,41641790,3015,3015,3015,3015,0
20241011,193200,41641790,3015,3015,3015,3015,0
20241011,193100,41641790,3015,3015,3015,3015,0
20241011,193000,41641790,3015,3015,3015,3015,0
20241011,192900,41641790,3015,3015,3015,3015,0
20241011,192800,41641790,3015,3015,3015,3015,0
20241011,192700,41641790,3015,3015,3015,3015,0
20241011,192600,41641790,3015,3015,3015,3015,0
20241011,192500,41641790,3015,3015,3015,3015,1383
20241011,192400,41641790,3015,3015,3015,3015,0
20241011,192300,41641790,3015,3015,3015,3015,0
20241011,192200,41641790,3015,3015,3015,3015,0
20241011,192100,41641790,3015,3015,3015,3015,0
20241011,192000,41641790,3015,3015,3015,3015,0
20241011,191900,41641790,3015,3015,3015,3015,0
20241011,191800,41641790,3015,3015,3015,3015,0
20241011,191700,41641790,3015,3015,3015,3015,0
20241011,191600,41641790,3015,3015,3015,3015,0
20241011,191500,41641790,3015,3015,3015,3015,0
20241011,191400,41641790,3015,3015,3015,3015,0
20241011,191300,41641790,3015,3015,3015,3015,0
20241011,191200,41641790,3015,3015,3015,3015,0
20241011,191100,41641790,3015,3015,3015,3015,0
20241011,191000,41641790,3015,3015,3015,3015,0
20241011,190900,41641790,3015,3015,3015,3015,0
20241011,190800,41641790,3015,3015,3015,3015,0
20241011,190700,41641790,3015,3015,3015,3015,0
20241011,190600,41641790,3015,3015,3015,3015,0
20241011,190500,41641790,3015,3015,3015,3015,0
20241011,190400,41641790,3015,3015,3015,3015,0
20241011,190300,41641790,3015,3015,3015,3015,0
20241011,190200,41641790,3015,3015,3015,3015,0
20241011,190100,41641790,3015,3015,3015,3015,0
20241011,190000,41641790,3015,3015,3015,3015,0
20241011,185900,41641790,3015,3015,3015,3015,0
20241011,185800,41641790,3015,3015,3015,3015,0
20241011,185700,41641790,3015,3015,3015,3015,0
20241011,185600,41641790,3015,3015,3015,3015,0
20241011,185500,41641790,3015,3015,3015,3015,1383
20241011,185400,41641790,3015,3015,3015,3015,0
20241011,185300,41641790,3015,3015,3015,3015,0
20241011,185200,41641790,3015,3015,3015,3015,0
20241011,185100,41641790,3015,3015,3015,3015,0
20241011,185000,41641790,3015,3015,3015,3015,0
20241011,184900,41641790,3015,3015,3015,3015,0
20241011,184800,41641790,3015,3015,3015,3015,0
20241011,184700,41641790,3015,3015,3015,3015,0
20241011,184600,41641790,3015,3015,3015,3015,0
20241011,184500,41641790,3015,3015,3015,3015,0
20241011,184400,41641790,3015,3015,3015,3015,0
20241011,184300,41641790,3015,3015,3015,3015,0
20241011,184200,41641790,3015,3015,3015,3015,0
20241011,184100,41641790,3015,3015,3015,3015,0
20241011,184000,41641790,3015,3015,3015,3015,0
20241011,183900,41641790,3015,3015,3015,3015,0
20241011,183800,41641790,3015,3015,3015,3015,0
20241011,183700,41641790,3015,3015,3015,3015,0
20241011,183600,41641790,3015,3015,3015,3015,0
20241011,183500,41641790,3015,3015,3015,3015,0
20241011,183400,41641790,3015,3015,3015,3015,0
20241011,183300,41641790,3015,3015,3015,3015,0
20241011,183200,41641790,3015,3015,3015,3015,0
20241011,183100,41641790,3015,3015,3015,3015,0
20241011,183000,41641790,3015,3015,3015,3015,0
20241011,182900,41641790,3015,3015,3015,3015,0
20241011,182800,41641790,3015,3015,3015,3015,0
20241011,182700,41641790,3015,3015,3015,3015,0
20241011,182600,41641790,3015,3015,3015,3015,0
20241011,182500,41641790,3015,3015,3015,3015,1383
20241011,182400,41641790,3015,3015,3015,3015,0
20241011,182300,41641790,3015,3015,3015,3015,0
20241011,182200,41641790,3015,3015,3015,3015,0
20241011,182100,41641790,3015,3015,3015,3015,0
20241011,182000,41641790,3015,3015,3015,3015,0
20241011,181900,41641790,3015,3015,3015,3015,0
20241011,181800,41641790,3015,3015,3015,3015,0
20241011,181700,41641790,3015,3015,3015,3015,0
20241011,181600,41641790,3015,3015,3015,3015,0
20241011,181500,41641790,3015,3015,3015,3015,0
20241011,181400,41641790,3015,3015,3015,3015,0
20241011,181300,41641790,3015,3015,3015,3015,0
20241011,181200,41641790,3015,3015,3015,3015,0
20241011,181100,41641790,3015,3015,3015,3015,0
20241011,181000,41641790,3015,3015,3015,3015,0
20241011,180900,41641790,3015,3015,3015,3015,0
20241011,180800,41641790,3015,3015,3015,3015,0
20241011,180700,41641790,3015,3015,3015,3015,0
20241011,180600,41641790,3015,3015,3015,3015,0
20241011,180500,41641790,3015,3015,3015,3015,0
20241011,180400,41641790,3015,3015,3015,3015,0
20241011,180300,41641790,3015,3015,3015,3015,0
20241011,180200,41641790,3015,3015,3015,3015,0
20241011,180100,41641790,3015,3015,3015,3015,0
20241011,180000,41641790,3015,3015,3015,3015,0
20241011,175900,41641790,3015,3015,3015,3015,0
20241011,175800,41641790,3015,3015,3015,3015,0
20241011,175700,41641790,3015,3015,3015,3015,0
20241011,175600,41641790,3015,3015,3015,3015,0
20241011,175500,41641790,3015,3015,3015,3015,1383
20241011,175400,41641790,3015,3015,3015,3015,0
20241011,175300,41641790,3015,3015,3015,3015,0
20241011,175200,41641790,3015,3015,3015,3015,0
20241011,175100,41641790,3015,3015,3015,3015,0
20241011,175000,41641790,3015,3015,3015,3015,0
20241011,174900,41641790,3015,3015,3015,3015,0
20241011,174800,41641790,3015,3015,3015,3015,0
20241011,174700,41641790,3015,3015,3015,3015,0
20241011,174600,41641790,3015,3015,3015,3015,0
20241011,174500,41641790,3015,3015,3015,3015,0
20241011,174400,41641790,3015,3015,3015,3015,0
20241011,174300,41641790,3015,3015,3015,3015,0
20241011,174200,41641790,3015,3015,3015,3015,0
20241011,174100,41641790,3015,3015,3015,3015,0
20241011,174000,41641790,3015,3015,3015,3015,0
20241011,173900,41641790,3015,3015,3015,3015,0
20241011,173800,41641790,3015,3015,3015,3015,0
20241011,173700,41641790,3015,3015,3015,3015,0
20241011,173600,41641790,3015,3015,3015,3015,0
20241011,173500,41641790,3015,3015,3015,3015,0
20241011,173400,41641790,3015,3015,3015,3015,0
20241011,173300,41641790,3015,3015,3015,3015,0
20241011,173200,41641790,3015,3015,3015,3015,0
20241011,173100,41641790,3015,3015,3015,3015,0
20241011,173000,41641790,3015,3015,3015,3015,0
20241011,172900,41641790,3015,3015,3015,3015,0
20241011,172800,41641790,3015,3015,3015,3015,0
20241011,172700,41641790,3015,3015,3015,3015,0
20241011,172600,41641790,3015,3015,3015,3015,0
20241011,172500,41641790,3015,3015,3015,3015,1383
20241011,172400,41641790,3015,3015,3015,3015,0
20241011,172300,41641790,3015,3015,3015,3015,0
20241011,172200,41641790,3015,3015,3015,3015,0
20241011,172100,41641790,3015,3015,3015,3015,0
20241011,172000,41641790,3015,3015,3015,3015,0
20241011,171900,41641790,3015,3015,3015,3015,0
20241011,171800,41641790,3015,3015,3015,3015,0
20241011,171700,41641790,3015,3015,3015,3015,0
20241011,171600,41641790,3015,3015,3015,3015,0
20241011,171500,41641790,3015,3015,3015,3015,0
20241011,171400,41641790,3015,3015,3015,3015,0
20241011,171300,41641790,3015,3015,3015,3015,0
20241011,171200,41641790,3015,3015,3015,3015,0
20241011,171100,41641790,3015,3015,3015,3015,0
20241011,171000,41641790,3015,3015,3015,3015,0
20241011,170900,41641790,3015,3015,3015,3015,0
20241011,170800,41641790,3015,3015,3015,3015,0
20241011,170700,41641790,3015,3015,3015,3015,0
20241011,170600,41641790,3015,3015,3015,3015,0
20241011,170500,41641790,3015,3015,3015,3015,0
20241011,170400,41641790,3015,3015,3015,3015,0
20241011,170300,41641790,3015,3015,3015,3015,0
20241011,170200,41641790,3015,3015,3015,3015,0
20241011,170100,41641790,3015,3015,3015,3015,0
20241011,170000,41641790,3015,3015,3015,3015,0
20241011,165900,41641790,3015,3015,3015,3015,0
20241011,165800,41641790,3015,3015,3015,3015,0
20241011,165700,41641790,3015,3015,3015,3015,0
20241011,165600,41641790,3015,3015,3015,3015,0
20241011,165500,41641790,3015,3015,3015,3015,1383
20241011,165400,41641790,3015,3015,3015,3015,0
20241011,165300,41641790,3015,3015,3015,3015,0
20241011,165200,41641790,3015,3015,3015,3015,0
20241011,165100,41641790,3015,3015,3015,3015,0
20241011,165000,41641790,3015,3015,3015,3015,0
20241011,164900,41641790,3015,3015,3015,3015,0
20241011,164800,41641790,3015,3015,3015,3015,0
20241011,164700,41641790,3015,3015,3015,3015,0
20241011,164600,41641790,3015,3015,3015,3015,0
20241011,164500,41641790,3015,3015,3015,3015,0
20241011,164400,41641790,3015,3015,3015,3015,0
20241011,164300,41641790,3015,3015,3015,3015,0
20241011,164200,41641790,3015,3015,3015,3015,0
20241011,164100,41641790,3015,3015,3015,3015,0
20241011,164000,41641790,3015,3015,3015,3015,0
20241011,163900,41641790,3015,3015,3015,3015,0
20241011,163800,41641790,3015,3015,3015,3015,0
20241011,163700,41641790,3015,3015,3015,3015,0
20241011,163600,41641790,3015,3015,3015,3015,0
20241011,163500,41641790,3015,3015,3015,3015,0
20241011,163400,41641790,3015,3015,3015,3015,0
20241011,163300,41641790,3015,3015,3015,3015,0
20241011,163200,41641790,3015,3015,3015,3015,0
20241011,163100,41641790,3015,3015,3015,3015,0
20241011,163000,41641790,3015,3015,3015,3015,0
20241011,162900,41641790,3015,3015,3015,3015,0
20241011,162800,41641790,3015,3015,3015,3015,0
20241011,162700,41641790,3015,3015,3015,3015,0
20241011,162600,41641790,3015,3015,3015,3015,0
20241011,162500,41641790,3015,3015,3015,3015,1383
20241011,162400,41641790,3015,3015,3015,3015,0
20241011,162300,41641790,3015,3015,3015,3015,0
20241011,162200,41641790,3015,3015,3015,3015,0
20241011,162100,41641790,3015,3015,3015,3015,0
20241011,162000,41641790,3015,3015,3015,3015,0
20241011,161900,41641790,3015,3015,3015,3015,0
20241011,161800,41641790,3015,3015,3015,3015,0
20241011,161700,41641790,3015,3015,3015,3015,0
20241011,161600,41641790,3015,3015,3015,3015,0
20241011,161500,41641790,3015,3015,3015,3015,0
20241011,161400,41641790,3015,3015,3015,3015,0
20241011,161300,41641790,3015,3015,3015,3015,0
20241011,161200,41641790,3015,3015,3015,3015,0
20241011,161100,41641790,3015,3015,3015,3015,0
20241011,161000,41641790,3015,3015,3015,3015,0
20241011,160900,41641790,3015,3015,3015,3015,0
20241011,160800,41641790,3015,3015,3015,3015,0
20241011,160700,41641790,3015,3015,3015,3015,0
20241011,160600,41641790,3015,3015,3015,3015,0
20241011,160500,41641790,3015,3015,3015,3015,0
20241011,160400,41641790,3015,3015,3015,3015,0
20241011,160300,41641790,3015,3015,3015,3015,0
20241011,160200,41641790,3015,3015,3015,3015,0
20241011,160100,41641790,3015,3015,3015,3015,0
20241011,160000,41641790,3015,3015,3015,3015,0
20241011,155900,41641790,3015,3015,3015,3015,0
20241011,155800,41641790,3015,3015,3015,3015,0
20241011,155700,41641790,3015,3015,3015,3015,0
20241011,155600,41641790,3015,3015,3015,3015,0
20241011,155500,41641790,3015,3015,3015,3015,1383
20241011,155400,41641790,3015,3015,3015,3015,0
20241011,155300,41641790,3015,3015,3015,3015,0
20241011,155200,41641790,3015,3015,3015,3015,0
20241011,155100,41641790,3015,3015,3015,3015,0
20241011,155000,41641790,3015,3015,3015,3015,0
20241011,154900,41641790,3015,3015,3015,3015,0
20241011,154800,41641790,3015,3015,3015,3015,0
20241011,154700,41641790,3015,3015,3015,3015,0
20241011,154600,41641790,3015,3015,3015,3015,0
20241011,154500,41641790,3015,3015,3015,3015,0
20241011,154400,41641790,3015,3015,3015,3015,0
20241011,154300,41641790,3015,3015,3015,3015,0
20241011,154200,41641790,3015,3015,3015,3015,0
20241011,154100,41641790,3015,3015,3015,3015,0
20241011,154000,41641790,3015,3015,3015,3015,0
20241011,153900,41641790,3015,3015,3015,3015,0
20241011,153800,41641790,3015,3015,3015,3015,0
20241011,153700,41641790,3015,3015,3015,3015,0
20241011,153600,41641790,3015,3015,3015,3015,0
20241011,153500,41641790,3015,3015,3015,3015,0
20241011,153400,41641790,3015,3015,3015,3015,0
20241011,153300,41641790,3015,3015,3015,3015,0
20241011,153200,41641790,3015,3015,3015,3015,0
20241011,153100,41641790,3015,3015,3015,3015,0
20241011,153000,41641790,3015,3015,3015,3015,1383
20241011,152900,37472045,3015,3015,3015,3015,0
20241011,152800,37472045,3015,3015,3015,3015,0
20241011,152700,37472045,3015,3015,3015,3015,0
20241011,152600,37472045,3015,3015,3015,3015,0
20241011,152500,37472045,3015,3015,3015,3015,0
20241011,152400,37472045,3015,3015,3015,3015,0
20241011,152300,37472045,3015,3015,3015,3015,0
20241011,152200,37472045,3015,3015,3015,3015,0
20241011,152100,37472045,3015,3015,3015,3015,0
20241011,152000,37472045,3015,3015,3015,3015,0
20241011,151900,37472045,3015,3015,3015,3015,0
20241011,151800,37472045,3015,3015,3015,3015,21
20241011,151700,37408730,3015,3020,3020,3015,75
20241011,151600,37182255,3015,3015,3015,3015,0
20241011,151500,37182255,3015,3020,3020,3015,232
20241011,151400,36482525,3015,3020,3020,3015,1000
20241011,151300,33466270,3015,3015,3015,3015,0
20241011,151200,33466270,3015,3015,3015,3015,0
20241011,151100,33466270,3015,3015,3015,3015,0
20241011,151000,33466270,3015,3015,3015,3015,0
20241011,150900,33466270,3015,3015,3015,3015,2
20241011,150800,33460240,3015,3015,3015,3015,0
20241011,150700,33460240,3015,3015,3015,3015,0
20241011,150600,33460240,3015,3015,3020,3015,866
20241011,150500,30848500,3020,3020,3020,3020,0
20241011,150400,30848500,3020,3020,3020,3020,0
20241011,150300,30848500,3020,3020,3020,3020,9
20241011,150200,30821320,3015,3015,3015,3015,0
20241011,150100,30821320,3015,3015,3015,3015,156
20241011,150000,30350980,3020,3020,3020,3020,10
20241011,145900,30320780,3020,3020,3020,3020,0
20241011,145800,30320780,3020,3025,3025,3020,722
20241011,145700,28139620,3025,3025,3025,3025,0
20241011,145600,28139620,3025,3025,3025,3025,0
20241011,145500,28139620,3025,3025,3025,3025,0
20241011,145400,28139620,3025,3025,3025,3025,0
20241011,145300,28139620,3025,3025,3025,3025,0
20241011,145200,28139620,3025,3025,3025,3025,0
20241011,145100,28139620,3025,3030,3030,3025,334
20241011,145000,27127620,3030,3030,3030,3030,0
20241011,144900,27127620,3030,3030,3030,3030,0
20241011,144800,27127620,3030,3030,3030,3030,0
20241011,144700,27127620,3030,3030,3030,3030,0
20241011,144600,27127620,3030,3030,3030,3030,0
20241011,144500,27127620,3030,3030,3030,3030,0
20241011,144400,27127620,3030,3030,3030,3030,0
20241011,144300,27127620,3030,3030,3030,3030,0
20241011,144200,27127620,3030,3030,3030,3030,0
20241011,144100,27127620,3030,3030,3030,3030,0
20241011,144000,27127620,3030,3030,3030,3030,0
20241011,143900,27127620,3030,3030,3030,3030,0
20241011,143800,27127620,3030,3030,3030,3030,0
20241011,143700,27127620,3030,3030,3030,3030,0
20241011,143600,27127620,3030,3030,3030,3030,0
20241011,143500,27127620,3030,3030,3030,3030,0
20241011,143400,27127620,3030,3030,3030,3030,111
20241011,143300,26791290,3030,3030,3030,3030,0
20241011,143200,26791290,3030,3030,3030,3030,36
20241011,143100,26682210,3025,3025,3025,3025,0
20241011,143000,26682210,3025,3025,3025,3025,0
20241011,142900,26682210,3025,3025,3025,3025,0
20241011,142800,26682210,3025,3025,3025,3025,0
20241011,142700,26682210,3025,3025,3025,3025,108
20241011,142600,26355510,3025,3025,3025,3025,1
20241011,142500,26352485,3030,3030,3030,3030,0
20241011,142400,26352485,3030,3030,3030,3030,0
20241011,142300,26352485,3030,3030,3030,3030,0
20241011,142200,26352485,3030,3030,3030,3030,0
20241011,142100,26352485,3030,3030,3030,3030,0
20241011,142000,26352485,3030,3030,3030,3030,0
20241011,141900,26352485,3030,3030,3030,3030,0
20241011,141800,26352485,3030,3030,3030,3030,0
20241011,141700,26352485,3030,3030,3030,3030,0
20241011,141600,26352485,3030,3030,3030,3030,4
20241011,141500,26340365,3030,3030,3030,3030,0
20241011,141400,26340365,3030,3030,3030,3030,0
20241011,141300,26340365,3030,3030,3030,3030,0
20241011,141200,26340365,3030,3030,3030,3030,0
20241011,141100,26340365,3030,3030,3030,3030,0
20241011,141000,26340365,3030,3030,3030,3030,0
20241011,140900,26340365,3030,3030,3030,3030,0
20241011,140800,26340365,3030,3030,3030,3030,0
20241011,140700,26340365,3030,3030,3030,3030,0
20241011,140600,26340365,3030,3030,3030,3030,0
20241011,140500,26340365,3030,3030,3030,3030,0
20241011,140400,26340365,3030,3030,3030,3030,70
20241011,140300,26128265,3025,3025,3025,3025,0
20241011,140200,26128265,3025,3025,3025,3025,0
20241011,140100,26128265,3025,3025,3025,3025,194
20241011,140000,25541415,3025,3025,3025,3025,38
20241011,135900,25426465,3020,3020,3020,3020,0
20241011,135800,25426465,3020,3020,3020,3020,0
20241011,135700,25426465,3020,3020,3020,3020,0
20241011,135600,25426465,3020,3020,3020,3020,0
20241011,135500,25426465,3020,3020,3020,3020,0
20241011,135400,25426465,3020,3020,3020,3020,0
20241011,135300,25426465,3020,3020,3020,3020,64
20241011,135200,25233185,3025,3025,3025,3025,0
20241011,135100,25233185,3025,3025,3025,3025,0
20241011,135000,25233185,3025,3025,3025,3025,0
20241011,134900,25233185,3025,3025,3025,3025,0
20241011,134800,25233185,3025,3025,3025,3025,0
20241011,134700,25233185,3025,3025,3025,3025,0
20241011,134600,25233185,3025,3025,3025,3025,0
20241011,134500,25233185,3025,3025,3025,3025,0
20241011,134400,25233185,3025,3025,3025,3025,0
20241011,134300,25233185,3025,3025,3025,3025,0
20241011,134200,25233185,3025,3025,3025,3025,0
20241011,134100,25233185,3025,3025,3025,3025,0
20241011,134000,25233185,3025,3025,3025,3025,0
20241011,133900,25233185,3025,3025,3025,3025,0
20241011,133800,25233185,3025,3025,3025,3025,0
20241011,133700,25233185,3025,3025,3025,3025,0
20241011,133600,25233185,3025,3025,3025,3025,0
20241011,133500,25233185,3025,3025,3025,3025,252
20241011,133400,24470885,3025,3025,3025,3025,1
20241011,133300,24467860,3025,3025,3025,3025,0
20241011,133200,24467860,3025,3025,3025,3025,0
20241011,133100,24467860,3025,3025,3025,3025,0
20241011,133000,24467860,3025,3025,3025,3025,2
20241011,132900,24461810,3025,3025,3025,3025,0
20241011,132800,24461810,3025,3025,3025,3025,0
20241011,132700,24461810,3025,3025,3025,3025,0
20241011,132600,24461810,3025,3025,3025,3025,0
20241011,132500,24461810,3025,3025,3025,3025,10
20241011,132400,24431560,3020,3020,3020,3020,0
20241011,132300,24431560,3020,3020,3020,3020,57
20241011,132200,24259420,3025,3025,3025,3025,1000
20241011,132100,21234420,3025,3025,3025,3025,0
20241011,132000,21234420,3025,3025,3025,3025,0
20241011,131900,21234420,3025,3025,3025,3025,0
20241011,131800,21234420,3025,3025,3025,3025,0
20241011,131700,21234420,3025,3025,3025,3025,0
20241011,131600,21234420,3025,3025,3025,3025,0
20241011,131500,21234420,3025,3025,3025,3025,0
20241011,131400,21234420,3025,3025,3025,3025,0
20241011,131300,21234420,3025,3025,3025,3025,0
20241011,131200,21234420,3025,3025,3025,3025,0
20241011,131100,21234420,3025,3025,3025,3025,1
20241011,131000,21231395,3025,3025,3025,3025,1
20241011,130900,21228370,3025,3025,3025,3025,100
20241011,130800,20925870,3025,3025,3025,3025,0
20241011,130700,20925870,3025,3025,3025,3025,3
20241011,130600,20916795,3025,3025,3025,3025,0
20241011,130500,20916795,3025,3025,3025,3025,0
20241011,130400,20916795,3025,3025,3025,3025,0
20241011,130300,20916795,3025,3025,3025,3025,9
20241011,130200,20889570,3030,3030,3030,3030,0
20241011,130100,20889570,3030,3030,3030,3030,0
20241011,130000,20889570,3030,3030,3030,3030,0
20241011,125900,20889570,3030,3030,3030,3030,0
20241011,125800,20889570,3030,3030,3030,3030,0
20241011,125700,20889570,3030,3030,3030,3030,0
20241011,125600,20889570,3030,3030,3030,3030,0
20241011,125500,20889570,3030,3030,3030,3030,0
20241011,125400,20889570,3030,3030,3030,3030,0
20241011,125300,20889570,3030,3030,3030,3030,0
20241011,125200,20889570,3030,3030,3030,3030,0
20241011,125100,20889570,3030,3030,3030,3030,0
20241011,125000,20889570,3030,3030,3030,3030,0
20241011,124900,20889570,3030,3030,3030,3030,0
20241011,124800,20889570,3030,3030,3030,3030,0
20241011,124700,20889570,3030,3030,3030,3030,0
20241011,124600,20889570,3030,3030,3030,3030,0
20241011,124500,20889570,3030,3030,3030,3030,0
20241011,124400,20889570,3030,3030,3030,3030,0
20241011,124300,20889570,3030,3030,3030,3030,0
20241011,124200,20889570,3030,3030,3030,3030,20
20241011,124100,20828970,3030,3030,3030,3030,0
20241011,124000,20828970,3030,3025,3030,3025,12
20241011,123900,20792665,3035,3035,3035,3035,0
20241011,123800,20792665,3035,3035,3035,3035,0
20241011,123700,20792665,3035,3035,3035,3035,0
20241011,123600,20792665,3035,3035,3035,3035,0
20241011,123500,20792665,3035,3035,3035,3035,0
20241011,123400,20792665,3035,3035,3035,3035,0
20241011,123300,20792665,3035,3035,3035,3035,0
20241011,123200,20792665,3035,3035,3035,3035,100
20241011,123100,20489165,3020,3020,3020,3020,0
20241011,123000,20489165,3020,3020,3020,3020,0
20241011,122900,20489165,3020,3020,3020,3020,0
20241011,122800,20489165,3020,3020,3020,3020,0
20241011,122700,20489165,3020,3020,3020,3020,0
20241011,122600,20489165,3020,3020,3020,3020,0
20241011,122500,20489165,3020,3020,3020,3020,0
20241011,122400,20489165,3020,3020,3020,3020,0
20241011,122300,20489165,3020,3020,3020,3020,0
20241011,122200,20489165,3020,3025,3025,3020,100
20241011,122100,20186840,3025,3025,3025,3025,0
20241011,122000,20186840,3025,3025,3025,3025,0
20241011,121900,20186840,3025,3025,3025,3025,0
20241011,121800,20186840,3025,3025,3025,3025,0
20241011,121700,20186840,3025,3025,3025,3025,0
20241011,121600,20186840,3025,3025,3025,3025,0
20241011,121500,20186840,3025,3025,3025,3025,44
20241011,121400,20053740,3025,3025,3025,3025,0
20241011,121300,20053740,3025,3025,3025,3025,0
20241011,121200,20053740,3025,3025,3025,3025,10
20241011,121100,20023490,3025,3025,3025,3025,0
20241011,121000,20023490,3025,3025,3025,3025,0
20241011,120900,20023490,3025,3025,3025,3025,0
20241011,120800,20023490,3025,3025,3025,3025,0
20241011,120700,20023490,3025,3020,3025,3020,301
20241011,120600,19112970,3020,3025,3025,3020,136
20241011,120500,18702000,3025,3025,3025,3025,0
20241011,120400,18702000,3025,3025,3025,3025,0
20241011,120300,18702000,3025,3025,3025,3025,0
20241011,120200,18702000,3025,3025,3025,3025,0
20241011,120100,18702000,3025,3025,3025,3025,0
20241011,120000,18702000,3025,3025,3025,3025,0
20241011,115900,18702000,3025,3025,3025,3025,0
20241011,115800,18702000,3025,3025,3025,3025,2
20241011,115700,18695950,3025,3025,3025,3025,0
20241011,115600,18695950,3025,3025,3025,3025,0
20241011,115500,18695950,3025,3025,3025,3025,0
20241011,115400,18695950,3025,3025,3025,3025,0
20241011,115300,18695950,3025,3025,3025,3025,0
20241011,115200,18695950,3025,3025,3025,3025,0
20241011,115100,18695950,3025,3025,3025,3025,0
20241011,115000,18695950,3025,3025,3025,3025,0
20241011,114900,18695950,3025,3025,3025,3025,0
20241011,114800,18695950,3025,3025,3025,3025,0
20241011,114700,18695950,3025,3025,3025,3025,0
20241011,114600,18695950,3025,3025,3025,3025,0
20241011,114500,18695950,3025,3025,3025,3025,0
20241011,114400,18695950,3025,3025,3025,3025,0
20241011,114300,18695950,3025,3025,3025,3025,0
20241011,114200,18695950,3025,3025,3025,3025,75
20241011,114100,18469075,3025,3025,3025,3025,0
20241011,114000,18469075,3025,3025,3025,3025,2
20241011,113900,18463025,3025,3025,3025,3025,0
20241011,113800,18463025,3025,3025,3025,3025,0
20241011,113700,18463025,3025,3025,3025,3025,0
20241011,113600,18463025,3025,3025,3025,3025,0
20241011,113500,18463025,3025,3025,3025,3025,6
20241011,113400,18444875,3020,3020,3020,3020,129
20241011,113300,18055295,3020,3020,3020,3020,0
20241011,113200,18055295,3020,3020,3020,3020,0
20241011,113100,18055295,3020,3020,3020,3020,2
20241011,113000,18049255,3025,3025,3025,3025,0
20241011,112900,18049255,3025,3025,3025,3025,0
20241011,112800,18049255,3025,3025,3025,3025,0
20241011,112700,18049255,3025,3025,3025,3025,2
20241011,112600,18043205,3025,3025,3025,3025,0
20241011,112500,18043205,3025,3025,3025,3025,0
20241011,112400,18043205,3025,3025,3025,3025,0
20241011,112300,18043205,3025,3025,3025,3025,0
20241011,112200,18043205,3025,3025,3025,3025,0
20241011,112100,18043205,3025,3025,3025,3025,1
20241011,112000,18040180,3020,3020,3020,3020,0
20241011,111900,18040180,3020,3020,3020,3020,0
20241011,111800,18040180,3020,3020,3020,3020,0
20241011,111700,18040180,3020,3020,3020,3020,0
20241011,111600,18040180,3020,3020,3020,3020,0
20241011,111500,18040180,3020,3020,3020,3020,0
20241011,111400,18040180,3020,3020,3020,3020,0
20241011,111300,18040180,3020,3020,3020,3020,0
20241011,111200,18040180,3020,3020,3020,3020,0
20241011,111100,18040180,3020,3020,3020,3020,0
20241011,111000,18040180,3020,3020,3020,3020,0
20241011,110900,18040180,3020,3020,3020,3020,0
20241011,110800,18040180,3020,3020,3020,3020,45
20241011,110700,17904280,3025,3025,3025,3025,0
20241011,110600,17904280,3025,3025,3025,3025,0
20241011,110500,17904280,3025,3025,3025,3025,0
20241011,110400,17904280,3025,3025,3025,3025,0
20241011,110300,17904280,3025,3025,3025,3025,5
20241011,110200,17889155,3020,3020,3020,3020,50
20241011,110100,17738155,3025,3025,3025,3025,0
20241011,110000,17738155,3025,3025,3025,3025,0
20241011,105900,17738155,3025,3025,3025,3025,23
20241011,105800,17668580,3020,3020,3020,3020,0
20241011,105700,17668580,3020,3020,3020,3020,0
20241011,105600,17668580,3020,3020,3020,3020,0
20241011,105500,17668580,3020,3020,3020,3020,0
20241011,105400,17668580,3020,3020,3020,3020,0
20241011,105300,17668580,3020,3020,3020,3020,0
20241011,105200,17668580,3020,3020,3020,3020,0
20241011,105100,17668580,3020,3020,3020,3020,0
20241011,105000,17668580,3020,3020,3020,3020,1
20241011,104900,17665560,3020,3020,3020,3020,0
20241011,104800,17665560,3020,3020,3020,3020,0
20241011,104700,17665560,3020,3020,3020,3020,0
20241011,104600,17665560,3020,3020,3020,3020,0
20241011,104500,17665560,3020,3020,3020,3020,0
20241011,104400,17665560,3020,3020,3020,3020,0
20241011,104300,17665560,3020,3020,3020,3020,0
20241011,104200,17665560,3020,3020,3020,3020,0
20241011,104100,17665560,3020,3020,3020,3020,0
20241011,104000,17665560,3020,3020,3020,3020,400
20241011,103900,16457560,3025,3025,3025,3025,0
20241011,103800,16457560,3025,3025,3025,3025,0
20241011,103700,16457560,3025,3025,3025,3025,0
20241011,103600,16457560,3025,3025,3025,3025,0
20241011,103500,16457560,3025,3025,3025,3025,0
20241011,103400,16457560,3025,3025,3025,3025,0
20241011,103300,16457560,3025,3025,3025,3025,0
20241011,103200,16457560,3025,3025,3025,3025,0
20241011,103100,16457560,3025,3025,3025,3025,0
20241011,103000,16457560,3025,3025,3025,3025,0
20241011,102900,16457560,3025,3025,3025,3025,0
20241011,102800,16457560,3025,3025,3025,3025,0
20241011,102700,16457560,3025,3025,3025,3025,0
20241011,102600,16457560,3025,3025,3025,3025,64
20241011,102500,16263960,3025,3025,3025,3025,0
20241011,102400,16263960,3025,3025,3025,3025,0
20241011,102300,16263960,3025,3025,3025,3025,0
20241011,102200,16263960,3025,3025,3025,3025,2
20241011,102100,16257910,3025,3025,3025,3025,0
20241011,102000,16257910,3025,3025,3025,3025,44
20241011,101900,16124810,3025,3025,3025,3025,0
20241011,101800,16124810,3025,3025,3025,3025,110
20241011,101700,15792060,3025,3025,3025,3025,0
20241011,101600,15792060,3025,3025,3025,3025,0
20241011,101500,15792060,3025,3025,3025,3025,0
20241011,101400,15792060,3025,3025,3025,3025,0
20241011,101300,15792060,3025,3025,3025,3025,0
20241011,101200,15792060,3025,3025,3025,3025,0
20241011,101100,15792060,3025,3025,3025,3025,0
20241011,101000,15792060,3025,3025,3025,3025,0
20241011,100900,15792060,3025,3025,3025,3025,0
20241011,100800,15792060,3025,3025,3025,3025,0
20241011,100700,15792060,3025,3025,3025,3025,0
20241011,100600,15792060,3025,3025,3025,3025,0
20241011,100500,15792060,3025,3025,3025,3025,0
20241011,100400,15792060,3025,3025,3025,3025,0
20241011,100300,15792060,3025,3025,3025,3025,601
20241011,100200,13974035,3025,3025,3025,3025,0
20241011,100100,13974035,3025,3025,3025,3025,0
20241011,100000,13974035,3025,3025,3025,3025,1000
20241011,095900,10949035,3025,3025,3025,3025,0
20241011,095800,10949035,3025,3025,3025,3025,300
20241011,095700,10041535,3020,3020,3020,3020,0
20241011,095600,10041535,3020,3020,3020,3020,0
20241011,095500,10041535,3020,3020,3020,3020,255
20241011,095400,9271435,3020,3020,3020,3020,223
20241011,095300,8597975,3025,3025,3025,3025,0
20241011,095200,8597975,3025,3025,3025,3025,0
20241011,095100,8597975,3025,3025,3025,3025,257
20241011,095000,7820550,3025,3025,3025,3025,0
20241011,094900,7820550,3025,3025,3025,3025,0
20241011,094800,7820550,3025,3025,3025,3025,0
20241011,094700,7820550,3025,3025,3025,3025,0
20241011,094600,7820550,3025,3025,3025,3025,0
20241011,094500,7820550,3025,3025,3025,3025,73
20241011,094400,7599725,3020,3020,3020,3020,0
20241011,094300,7599725,3020,3020,3020,3020,0
20241011,094200,7599725,3020,3020,3020,3020,0
20241011,094100,7599725,3020,3020,3020,3020,0
20241011,094000,7599725,3020,3020,3020,3020,0
20241011,093900,7599725,3020,3020,3020,3020,0
20241011,093800,7599725,3020,3020,3020,3020,0
20241011,093700,7599725,3020,3020,3020,3020,0
20241011,093600,7599725,3020,3020,3020,3020,83
20241011,093500,7349065,3020,3020,3020,3020,317
20241011,093400,6391725,3020,3020,3020,3020,0
20241011,093300,6391725,3020,3020,3020,3020,0
20241011,093200,6391725,3020,3020,3020,3020,0
20241011,093100,6391725,3020,3020,3020,3020,42
20241011,093000,6264885,3020,3020,3020,3020,0
20241011,092900,6264885,3020,3020,3020,3020,0
20241011,092800,6264885,3020,3020,3020,3020,0
20241011,092700,6264885,3020,3020,3020,3020,1
20241011,092600,6261865,3025,3025,3025,3025,1
20241011,092500,6258840,3025,3025,3025,3025,2
20241011,092400,6252790,3025,3025,3025,3025,0
20241011,092300,6252790,3025,3025,3025,3025,0
20241011,092200,6252790,3025,3025,3025,3025,0
20241011,092100,6252790,3025,3025,3025,3025,0
20241011,092000,6252790,3025,3025,3025,3025,0
20241011,091900,6252790,3025,3025,3025,3025,0
20241011,091800,6252790,3025,3025,3025,3025,0
20241011,091700,6252790,3025,3025,3025,3025,0
20241011,091600,6252790,3025,3025,3025,3025,394
20241011,091500,5060940,3015,3015,3015,3015,0
20241011,091400,5060940,3015,3015,3015,3015,0
20241011,091300,5060940,3015,3015,3015,3015,0
20241011,091200,5060940,3015,3015,3015,3015,0
20241011,091100,5060940,3015,3015,3015,3015,0
20241011,091000,5060940,3015,3015,3015,3015,0
20241011,090900,5060940,3015,3015,3015,3015,0
20241011,090800,5060940,3015,3015,3015,3015,0
20241011,090700,5060940,3015,3015,3015,3015,171
20241011,090600,4545375,3035,3035,3035,3035,10
20241011,090500,4515025,3035,3035,3035,3035,1
20241011,090400,4511990,3010,3010,3010,3010,0
20241011,090300,4511990,3010,3010,3010,3010,0
20241011,090200,4511990,3010,3010,3010,3010,0
20241011,090100,4511990,3010,3010,3010,3010,0
20241011,090000,4511990,3010,3010,3010,3010,1499