KissMeData/041920/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,192700,143090310,4900,4900,4900,4900,2509
20241011,192600,143090310,4900,4900,4900,4900,0
20241011,192500,143090310,4900,4900,4900,4900,0
20241011,192400,143090310,4900,4900,4900,4900,0
20241011,192300,143090310,4900,4900,4900,4900,0
20241011,192200,143090310,4900,4900,4900,4900,0
20241011,192100,143090310,4900,4900,4900,4900,0
20241011,192000,143090310,4900,4900,4900,4900,0
20241011,191900,143090310,4900,4900,4900,4900,0
20241011,191800,143090310,4900,4900,4900,4900,0
20241011,191700,143090310,4900,4900,4900,4900,0
20241011,191600,143090310,4900,4900,4900,4900,0
20241011,191500,143090310,4900,4900,4900,4900,0
20241011,191400,143090310,4900,4900,4900,4900,0
20241011,191300,143090310,4900,4900,4900,4900,0
20241011,191200,143090310,4900,4900,4900,4900,0
20241011,191100,143090310,4900,4900,4900,4900,0
20241011,191000,143090310,4900,4900,4900,4900,0
20241011,190900,143090310,4900,4900,4900,4900,0
20241011,190800,143090310,4900,4900,4900,4900,0
20241011,190700,143090310,4900,4900,4900,4900,0
20241011,190600,143090310,4900,4900,4900,4900,0
20241011,190500,143090310,4900,4900,4900,4900,0
20241011,190400,143090310,4900,4900,4900,4900,0
20241011,190300,143090310,4900,4900,4900,4900,0
20241011,190200,143090310,4900,4900,4900,4900,0
20241011,190100,143090310,4900,4900,4900,4900,0
20241011,190000,143090310,4900,4900,4900,4900,0
20241011,185900,143090310,4900,4900,4900,4900,0
20241011,185800,143090310,4900,4900,4900,4900,0
20241011,185700,143090310,4900,4900,4900,4900,2509
20241011,185600,143090310,4900,4900,4900,4900,0
20241011,185500,143090310,4900,4900,4900,4900,0
20241011,185400,143090310,4900,4900,4900,4900,0
20241011,185300,143090310,4900,4900,4900,4900,0
20241011,185200,143090310,4900,4900,4900,4900,0
20241011,185100,143090310,4900,4900,4900,4900,0
20241011,185000,143090310,4900,4900,4900,4900,0
20241011,184900,143090310,4900,4900,4900,4900,0
20241011,184800,143090310,4900,4900,4900,4900,0
20241011,184700,143090310,4900,4900,4900,4900,0
20241011,184600,143090310,4900,4900,4900,4900,0
20241011,184500,143090310,4900,4900,4900,4900,0
20241011,184400,143090310,4900,4900,4900,4900,0
20241011,184300,143090310,4900,4900,4900,4900,0
20241011,184200,143090310,4900,4900,4900,4900,0
20241011,184100,143090310,4900,4900,4900,4900,0
20241011,184000,143090310,4900,4900,4900,4900,0
20241011,183900,143090310,4900,4900,4900,4900,0
20241011,183800,143090310,4900,4900,4900,4900,0
20241011,183700,143090310,4900,4900,4900,4900,0
20241011,183600,143090310,4900,4900,4900,4900,0
20241011,183500,143090310,4900,4900,4900,4900,0
20241011,183400,143090310,4900,4900,4900,4900,0
20241011,183300,143090310,4900,4900,4900,4900,0
20241011,183200,143090310,4900,4900,4900,4900,0
20241011,183100,143090310,4900,4900,4900,4900,0
20241011,183000,143090310,4900,4900,4900,4900,0
20241011,182900,143090310,4900,4900,4900,4900,0
20241011,182800,143090310,4900,4900,4900,4900,0
20241011,182700,143090310,4900,4900,4900,4900,2509
20241011,182600,143090310,4900,4900,4900,4900,0
20241011,182500,143090310,4900,4900,4900,4900,0
20241011,182400,143090310,4900,4900,4900,4900,0
20241011,182300,143090310,4900,4900,4900,4900,0
20241011,182200,143090310,4900,4900,4900,4900,0
20241011,182100,143090310,4900,4900,4900,4900,0
20241011,182000,143090310,4900,4900,4900,4900,0
20241011,181900,143090310,4900,4900,4900,4900,0
20241011,181800,143090310,4900,4900,4900,4900,0
20241011,181700,143090310,4900,4900,4900,4900,0
20241011,181600,143090310,4900,4900,4900,4900,0
20241011,181500,143090310,4900,4900,4900,4900,0
20241011,181400,143090310,4900,4900,4900,4900,0
20241011,181300,143090310,4900,4900,4900,4900,0
20241011,181200,143090310,4900,4900,4900,4900,0
20241011,181100,143090310,4900,4900,4900,4900,0
20241011,181000,143090310,4900,4900,4900,4900,0
20241011,180900,143090310,4900,4900,4900,4900,0
20241011,180800,143090310,4900,4900,4900,4900,0
20241011,180700,143090310,4900,4900,4900,4900,0
20241011,180600,143090310,4900,4900,4900,4900,0
20241011,180500,143090310,4900,4900,4900,4900,0
20241011,180400,143090310,4900,4900,4900,4900,0
20241011,180300,143090310,4900,4900,4900,4900,0
20241011,180200,143090310,4900,4900,4900,4900,0
20241011,180100,143090310,4900,4900,4900,4900,0
20241011,180000,143090310,4900,4900,4900,4900,0
20241011,175900,143090310,4900,4900,4900,4900,0
20241011,175800,143090310,4900,4900,4900,4900,0
20241011,175700,143090310,4900,4900,4900,4900,2509
20241011,175600,143090310,4900,4900,4900,4900,0
20241011,175500,143090310,4900,4900,4900,4900,0
20241011,175400,143090310,4900,4900,4900,4900,0
20241011,175300,143090310,4900,4900,4900,4900,0
20241011,175200,143090310,4900,4900,4900,4900,0
20241011,175100,143090310,4900,4900,4900,4900,0
20241011,175000,143090310,4900,4900,4900,4900,0
20241011,174900,143090310,4900,4900,4900,4900,0
20241011,174800,143090310,4900,4900,4900,4900,0
20241011,174700,143090310,4900,4900,4900,4900,0
20241011,174600,143090310,4900,4900,4900,4900,0
20241011,174500,143090310,4900,4900,4900,4900,0
20241011,174400,143090310,4900,4900,4900,4900,0
20241011,174300,143090310,4900,4900,4900,4900,0
20241011,174200,143090310,4900,4900,4900,4900,0
20241011,174100,143090310,4900,4900,4900,4900,0
20241011,174000,143090310,4900,4900,4900,4900,0
20241011,173900,143090310,4900,4900,4900,4900,0
20241011,173800,143090310,4900,4900,4900,4900,0
20241011,173700,143090310,4900,4900,4900,4900,0
20241011,173600,143090310,4900,4900,4900,4900,0
20241011,173500,143090310,4900,4900,4900,4900,0
20241011,173400,143090310,4900,4900,4900,4900,0
20241011,173300,143090310,4900,4900,4900,4900,0
20241011,173200,143090310,4900,4900,4900,4900,0
20241011,173100,143090310,4900,4900,4900,4900,0
20241011,173000,143090310,4900,4900,4900,4900,0
20241011,172900,143090310,4900,4900,4900,4900,0
20241011,172800,143090310,4900,4900,4900,4900,0
20241011,172700,143090310,4900,4900,4900,4900,2509
20241011,172600,143090310,4900,4900,4900,4900,0
20241011,172500,143090310,4900,4900,4900,4900,0
20241011,172400,143090310,4900,4900,4900,4900,0
20241011,172300,143090310,4900,4900,4900,4900,0
20241011,172200,143090310,4900,4900,4900,4900,0
20241011,172100,143090310,4900,4900,4900,4900,0
20241011,172000,143090310,4900,4900,4900,4900,0
20241011,171900,143090310,4900,4900,4900,4900,0
20241011,171800,143090310,4900,4900,4900,4900,0
20241011,171700,143090310,4900,4900,4900,4900,0
20241011,171600,143090310,4900,4900,4900,4900,0
20241011,171500,143090310,4900,4900,4900,4900,0
20241011,171400,143090310,4900,4900,4900,4900,0
20241011,171300,143090310,4900,4900,4900,4900,0
20241011,171200,143090310,4900,4900,4900,4900,0
20241011,171100,143090310,4900,4900,4900,4900,0
20241011,171000,143090310,4900,4900,4900,4900,0
20241011,170900,143090310,4900,4900,4900,4900,0
20241011,170800,143090310,4900,4900,4900,4900,0
20241011,170700,143090310,4900,4900,4900,4900,0
20241011,170600,143090310,4900,4900,4900,4900,0
20241011,170500,143090310,4900,4900,4900,4900,0
20241011,170400,143090310,4900,4900,4900,4900,0
20241011,170300,143090310,4900,4900,4900,4900,0
20241011,170200,143090310,4900,4900,4900,4900,0
20241011,170100,143090310,4900,4900,4900,4900,0
20241011,170000,143090310,4900,4900,4900,4900,0
20241011,165900,143090310,4900,4900,4900,4900,0
20241011,165800,143090310,4900,4900,4900,4900,0
20241011,165700,143090310,4900,4900,4900,4900,2509
20241011,165600,143090310,4900,4900,4900,4900,0
20241011,165500,143090310,4900,4900,4900,4900,0
20241011,165400,143090310,4900,4900,4900,4900,0
20241011,165300,143090310,4900,4900,4900,4900,0
20241011,165200,143090310,4900,4900,4900,4900,0
20241011,165100,143090310,4900,4900,4900,4900,0
20241011,165000,143090310,4900,4900,4900,4900,0
20241011,164900,143090310,4900,4900,4900,4900,0
20241011,164800,143090310,4900,4900,4900,4900,0
20241011,164700,143090310,4900,4900,4900,4900,0
20241011,164600,143090310,4900,4900,4900,4900,0
20241011,164500,143090310,4900,4900,4900,4900,0
20241011,164400,143090310,4900,4900,4900,4900,0
20241011,164300,143090310,4900,4900,4900,4900,0
20241011,164200,143090310,4900,4900,4900,4900,0
20241011,164100,143090310,4900,4900,4900,4900,0
20241011,164000,143090310,4900,4900,4900,4900,0
20241011,163900,143090310,4900,4900,4900,4900,0
20241011,163800,143090310,4900,4900,4900,4900,0
20241011,163700,143090310,4900,4900,4900,4900,0
20241011,163600,143090310,4900,4900,4900,4900,0
20241011,163500,143090310,4900,4900,4900,4900,0
20241011,163400,143090310,4900,4900,4900,4900,0
20241011,163300,143090310,4900,4900,4900,4900,0
20241011,163200,143090310,4900,4900,4900,4900,0
20241011,163100,143090310,4900,4900,4900,4900,0
20241011,163000,143090310,4900,4900,4900,4900,0
20241011,162900,143090310,4900,4900,4900,4900,0
20241011,162800,143090310,4900,4900,4900,4900,0
20241011,162700,143090310,4900,4900,4900,4900,2509
20241011,162600,143090310,4900,4900,4900,4900,0
20241011,162500,143090310,4900,4900,4900,4900,0
20241011,162400,143090310,4900,4900,4900,4900,0
20241011,162300,143090310,4900,4900,4900,4900,0
20241011,162200,143090310,4900,4900,4900,4900,0
20241011,162100,143090310,4900,4900,4900,4900,0
20241011,162000,143090310,4900,4900,4900,4900,0
20241011,161900,143090310,4900,4900,4900,4900,0
20241011,161800,143090310,4900,4900,4900,4900,0
20241011,161700,143090310,4900,4900,4900,4900,0
20241011,161600,143090310,4900,4900,4900,4900,0
20241011,161500,143090310,4900,4900,4900,4900,0
20241011,161400,143090310,4900,4900,4900,4900,0
20241011,161300,143090310,4900,4900,4900,4900,0
20241011,161200,143090310,4900,4900,4900,4900,0
20241011,161100,143090310,4900,4900,4900,4900,0
20241011,161000,143090310,4900,4900,4900,4900,0
20241011,160900,143090310,4900,4900,4900,4900,0
20241011,160800,143090310,4900,4900,4900,4900,0
20241011,160700,143090310,4900,4900,4900,4900,0
20241011,160600,143090310,4900,4900,4900,4900,0
20241011,160500,143090310,4900,4900,4900,4900,0
20241011,160400,143090310,4900,4900,4900,4900,0
20241011,160300,143090310,4900,4900,4900,4900,0
20241011,160200,143090310,4900,4900,4900,4900,0
20241011,160100,143090310,4900,4900,4900,4900,0
20241011,160000,143090310,4900,4900,4900,4900,0
20241011,155900,143090310,4900,4900,4900,4900,0
20241011,155800,143090310,4900,4900,4900,4900,0
20241011,155700,143090310,4900,4900,4900,4900,2509
20241011,155600,143090310,4900,4900,4900,4900,0
20241011,155500,143090310,4900,4900,4900,4900,0
20241011,155400,143090310,4900,4900,4900,4900,0
20241011,155300,143090310,4900,4900,4900,4900,0
20241011,155200,143090310,4900,4900,4900,4900,0
20241011,155100,143090310,4900,4900,4900,4900,0
20241011,155000,143090310,4900,4900,4900,4900,0
20241011,154900,143090310,4900,4900,4900,4900,0
20241011,154800,143090310,4900,4900,4900,4900,0
20241011,154700,143090310,4900,4900,4900,4900,0
20241011,154600,143090310,4900,4900,4900,4900,0
20241011,154500,143090310,4900,4900,4900,4900,0
20241011,154400,143090310,4900,4900,4900,4900,0
20241011,154300,143090310,4900,4900,4900,4900,0
20241011,154200,143090310,4900,4900,4900,4900,0
20241011,154100,143090310,4900,4900,4900,4900,0
20241011,154000,143090310,4900,4900,4900,4900,0
20241011,153900,143090310,4900,4900,4900,4900,0
20241011,153800,143090310,4900,4900,4900,4900,0
20241011,153700,143090310,4900,4900,4900,4900,0
20241011,153600,143090310,4900,4900,4900,4900,0
20241011,153500,143090310,4900,4900,4900,4900,0
20241011,153400,143090310,4900,4900,4900,4900,0
20241011,153300,143090310,4900,4900,4900,4900,0
20241011,153200,143090310,4900,4900,4900,4900,0
20241011,153100,143090310,4900,4900,4900,4900,0
20241011,153000,143090310,4900,4900,4900,4900,2509
20241011,152900,130796210,4900,4900,4900,4900,0
20241011,152800,130796210,4900,4900,4900,4900,0
20241011,152700,130796210,4900,4900,4900,4900,0
20241011,152600,130796210,4900,4900,4900,4900,0
20241011,152500,130796210,4900,4900,4900,4900,0
20241011,152400,130796210,4900,4900,4900,4900,0
20241011,152300,130796210,4900,4900,4900,4900,0
20241011,152200,130796210,4900,4900,4900,4900,0
20241011,152100,130796210,4900,4900,4900,4900,0
20241011,152000,130796210,4900,4900,4900,4900,0
20241011,151900,130796210,4900,4900,4900,4900,0
20241011,151800,130796210,4900,4900,4900,4900,10
20241011,151700,130747210,4910,4910,4910,4910,1
20241011,151600,130742300,4910,4910,4910,4910,0
20241011,151500,130742300,4910,4905,4910,4905,37
20241011,151400,130560680,4910,4910,4910,4910,2
20241011,151300,130550860,4895,4910,4910,4895,3
20241011,151200,130536160,4910,4895,4910,4895,277
20241011,151100,129180095,4915,4915,4915,4915,2
20241011,151000,129170265,4915,4915,4915,4915,0
20241011,150900,129170265,4915,4915,4915,4915,0
20241011,150800,129170265,4915,4915,4915,4915,0
20241011,150700,129170265,4915,4915,4915,4915,0
20241011,150600,129170265,4915,4915,4915,4915,0
20241011,150500,129170265,4915,4915,4915,4915,2
20241011,150400,129160435,4900,4900,4900,4900,0
20241011,150300,129160435,4900,4900,4900,4900,75
20241011,150200,128792935,4900,4900,4900,4900,125
20241011,150100,128180435,4900,4900,4900,4900,0
20241011,150000,128180435,4900,4900,4900,4900,0
20241011,145900,128180435,4900,4900,4900,4900,0
20241011,145800,128180435,4900,4900,4900,4900,30
20241011,145700,128033435,4910,4910,4910,4910,30
20241011,145600,127886135,4920,4920,4920,4920,0
20241011,145500,127886135,4920,4920,4920,4920,0
20241011,145400,127886135,4920,4920,4920,4920,10
20241011,145300,127836935,4920,4905,4920,4905,252
20241011,145200,126600860,4905,4905,4905,4905,0
20241011,145100,126600860,4905,4910,4910,4905,71
20241011,145000,126252405,4910,4910,4910,4910,0
20241011,144900,126252405,4910,4910,4910,4910,30
20241011,144800,126105105,4895,4895,4895,4895,0
20241011,144700,126105105,4895,4920,4920,4895,33
20241011,144600,125943405,4900,4900,4900,4900,0
20241011,144500,125943405,4900,4900,4900,4900,0
20241011,144400,125943405,4900,4910,4910,4900,350
20241011,144300,124227985,4920,4920,4920,4920,0
20241011,144200,124227985,4920,4920,4920,4920,0
20241011,144100,124227985,4920,4920,4920,4920,0
20241011,144000,124227985,4920,4920,4920,4920,0
20241011,143900,124227985,4920,4920,4920,4920,7
20241011,143800,124193545,4920,4920,4920,4920,0
20241011,143700,124193545,4920,4920,4920,4920,0
20241011,143600,124193545,4920,4915,4920,4915,20
20241011,143500,124095195,4890,4895,4895,4890,1075
20241011,143400,118838115,4895,4895,4895,4895,0
20241011,143300,118838115,4895,4920,4920,4890,4871
20241011,143200,94965490,4945,4940,4945,4940,81
20241011,143100,94565165,4940,4940,4940,4940,65
20241011,143000,94244065,4950,4950,4950,4950,0
20241011,142900,94244065,4950,4950,4950,4950,0
20241011,142800,94244065,4950,4950,4950,4950,0
20241011,142700,94244065,4950,4950,4950,4950,0
20241011,142600,94244065,4950,4950,4950,4950,0
20241011,142500,94244065,4950,4950,4950,4950,15
20241011,142400,94169815,4930,4930,4930,4930,0
20241011,142300,94169815,4930,4930,4930,4930,22
20241011,142200,94061355,4920,4920,4920,4920,0
20241011,142100,94061355,4920,4920,4920,4920,0
20241011,142000,94061355,4920,4920,4920,4920,0
20241011,141900,94061355,4920,4920,4920,4920,0
20241011,141800,94061355,4920,4920,4920,4920,0
20241011,141700,94061355,4920,4920,4920,4920,0
20241011,141600,94061355,4920,4920,4920,4920,0
20241011,141500,94061355,4920,4920,4920,4920,0
20241011,141400,94061355,4920,4920,4920,4920,0
20241011,141300,94061355,4920,4920,4920,4920,0
20241011,141200,94061355,4920,4920,4920,4920,0
20241011,141100,94061355,4920,4920,4920,4920,193
20241011,141000,93111795,4920,4920,4920,4920,0
20241011,140900,93111795,4920,4920,4920,4920,0
20241011,140800,93111795,4920,4905,4920,4905,375
20241011,140700,91272285,4905,4930,4930,4905,2461
20241011,140600,79186995,4935,4935,4935,4935,0
20241011,140500,79186995,4935,4935,4935,4935,63
20241011,140400,78876090,4940,4940,4940,4940,13
20241011,140300,78811870,4945,4945,4945,4945,0
20241011,140200,78811870,4945,4950,4950,4945,49
20241011,140100,78569480,4955,4955,4955,4955,24
20241011,140000,78450560,4960,4960,4960,4960,0
20241011,135900,78450560,4960,4960,4960,4960,0
20241011,135800,78450560,4960,4960,4960,4960,20
20241011,135700,78351360,4960,4960,4960,4960,0
20241011,135600,78351360,4960,4960,4960,4960,189
20241011,135500,77413920,4990,4990,4990,4990,0
20241011,135400,77413920,4990,4990,4990,4990,0
20241011,135300,77413920,4990,4990,4990,4990,0
20241011,135200,77413920,4990,4990,4990,4990,0
20241011,135100,77413920,4990,4990,4990,4990,0
20241011,135000,77413920,4990,4990,4990,4990,0
20241011,134900,77413920,4990,4990,4990,4990,0
20241011,134800,77413920,4990,4990,4990,4990,0
20241011,134700,77413920,4990,4970,4990,4970,250
20241011,134600,76170430,4965,4965,4965,4965,0
20241011,134500,76170430,4965,4965,4965,4965,0
20241011,134400,76170430,4965,4965,4965,4965,0
20241011,134300,76170430,4965,4965,4965,4965,0
20241011,134200,76170430,4965,4965,4965,4965,11
20241011,134100,76115815,4970,4970,4970,4970,16
20241011,134000,76036295,4970,4970,4970,4970,0
20241011,133900,76036295,4970,4970,4970,4970,1
20241011,133800,76031325,4970,4970,4970,4970,0
20241011,133700,76031325,4970,4970,4970,4970,0
20241011,133600,76031325,4970,4970,4970,4970,0
20241011,133500,76031325,4970,4950,4970,4950,34
20241011,133400,75862675,4905,4905,4905,4905,0
20241011,133300,75862675,4905,4905,4905,4905,0
20241011,133200,75862675,4905,4985,4985,4905,1489
20241011,133100,68530390,4985,4990,4990,4985,166
20241011,133000,67702800,5000,5000,5000,5000,0
20241011,132900,67702800,5000,5000,5000,5000,0
20241011,132800,67702800,5000,5000,5000,5000,0
20241011,132700,67702800,5000,5000,5000,5000,0
20241011,132600,67702800,5000,5000,5000,5000,0
20241011,132500,67702800,5000,5000,5000,5000,0
20241011,132400,67702800,5000,5000,5000,5000,0
20241011,132300,67702800,5000,5000,5000,5000,20
20241011,132200,67602800,4990,4990,4990,4990,5
20241011,132100,67577850,5000,5000,5000,5000,0
20241011,132000,67577850,5000,5000,5000,5000,0
20241011,131900,67577850,5000,5000,5000,5000,0
20241011,131800,67577850,5000,5000,5000,5000,0
20241011,131700,67577850,5000,5000,5000,5000,0
20241011,131600,67577850,5000,5000,5000,5000,0
20241011,131500,67577850,5000,5000,5000,5000,0
20241011,131400,67577850,5000,5000,5000,5000,0
20241011,131300,67577850,5000,5000,5000,5000,0
20241011,131200,67577850,5000,5000,5000,5000,0
20241011,131100,67577850,5000,5000,5000,5000,0
20241011,131000,67577850,5000,5000,5000,5000,0
20241011,130900,67577850,5000,5000,5000,5000,0
20241011,130800,67577850,5000,5000,5000,5000,0
20241011,130700,67577850,5000,5000,5000,5000,0
20241011,130600,67577850,5000,4995,5000,4995,102
20241011,130500,67067855,4995,4995,4995,4995,0
20241011,130400,67067855,4995,4995,4995,4995,0
20241011,130300,67067855,4995,4995,4995,4995,0
20241011,130200,67067855,4995,4995,4995,4995,0
20241011,130100,67067855,4995,4995,4995,4995,0
20241011,130000,67067855,4995,4995,4995,4995,0
20241011,125900,67067855,4995,4995,4995,4995,0
20241011,125800,67067855,4995,4995,4995,4995,0
20241011,125700,67067855,4995,4995,4995,4995,0
20241011,125600,67067855,4995,4995,4995,4995,0
20241011,125500,67067855,4995,4995,4995,4995,0
20241011,125400,67067855,4995,4995,4995,4995,0
20241011,125300,67067855,4995,4995,4995,4995,0
20241011,125200,67067855,4995,4995,4995,4995,0
20241011,125100,67067855,4995,4995,4995,4995,0
20241011,125000,67067855,4995,4995,4995,4995,0
20241011,124900,67067855,4995,4995,4995,4995,0
20241011,124800,67067855,4995,4995,4995,4995,0
20241011,124700,67067855,4995,4995,4995,4995,0
20241011,124600,67067855,4995,4995,4995,4995,0
20241011,124500,67067855,4995,4995,4995,4995,0
20241011,124400,67067855,4995,4995,4995,4995,0
20241011,124300,67067855,4995,4995,4995,4995,0
20241011,124200,67067855,4995,4995,4995,4995,0
20241011,124100,67067855,4995,4995,4995,4995,0
20241011,124000,67067855,4995,4995,4995,4995,0
20241011,123900,67067855,4995,4995,4995,4995,0
20241011,123800,67067855,4995,4995,4995,4995,0
20241011,123700,67067855,4995,4995,4995,4995,0
20241011,123600,67067855,4995,4995,4995,4995,0
20241011,123500,67067855,4995,4995,4995,4995,0
20241011,123400,67067855,4995,4995,4995,4995,0
20241011,123300,67067855,4995,4995,4995,4995,0
20241011,123200,67067855,4995,4995,4995,4995,0
20241011,123100,67067855,4995,4995,4995,4995,0
20241011,123000,67067855,4995,4995,4995,4995,0
20241011,122900,67067855,4995,4995,4995,4995,0
20241011,122800,67067855,4995,4995,4995,4995,0
20241011,122700,67067855,4995,4995,4995,4995,0
20241011,122600,67067855,4995,4995,4995,4995,0
20241011,122500,67067855,4995,4995,4995,4995,0
20241011,122400,67067855,4995,4995,4995,4995,0
20241011,122300,67067855,4995,4995,4995,4995,0
20241011,122200,67067855,4995,4995,4995,4995,0
20241011,122100,67067855,4995,4995,4995,4995,0
20241011,122000,67067855,4995,4995,4995,4995,0
20241011,121900,67067855,4995,4985,4995,4985,12
20241011,121800,67008025,4995,4995,4995,4995,0
20241011,121700,67008025,4995,4995,4995,4995,0
20241011,121600,67008025,4995,4995,4995,4995,0
20241011,121500,67008025,4995,4995,4995,4995,0
20241011,121400,67008025,4995,4995,4995,4995,0
20241011,121300,67008025,4995,4980,4995,4930,1508
20241011,121200,59560145,5000,5000,5000,5000,0
20241011,121100,59560145,5000,5000,5000,5000,0
20241011,121000,59560145,5000,5000,5000,5000,0
20241011,120900,59560145,5000,5000,5000,5000,0
20241011,120800,59560145,5000,5000,5000,5000,0
20241011,120700,59560145,5000,5000,5000,5000,0
20241011,120600,59560145,5000,5000,5000,5000,0
20241011,120500,59560145,5000,5000,5000,5000,0
20241011,120400,59560145,5000,5000,5000,5000,0
20241011,120300,59560145,5000,5000,5000,5000,0
20241011,120200,59560145,5000,5000,5000,5000,0
20241011,120100,59560145,5000,5000,5000,5000,0
20241011,120000,59560145,5000,5000,5000,5000,0
20241011,115900,59560145,5000,5000,5000,5000,0
20241011,115800,59560145,5000,5000,5000,5000,0
20241011,115700,59560145,5000,5000,5000,5000,0
20241011,115600,59560145,5000,5000,5000,5000,0
20241011,115500,59560145,5000,5000,5000,5000,0
20241011,115400,59560145,5000,5000,5000,5000,0
20241011,115300,59560145,5000,5000,5000,5000,0
20241011,115200,59560145,5000,5000,5000,5000,0
20241011,115100,59560145,5000,5000,5000,5000,0
20241011,115000,59560145,5000,5000,5000,5000,0
20241011,114900,59560145,5000,5000,5000,5000,0
20241011,114800,59560145,5000,5000,5000,5000,0
20241011,114700,59560145,5000,5000,5000,5000,0
20241011,114600,59560145,5000,5000,5000,5000,0
20241011,114500,59560145,5000,5000,5000,5000,0
20241011,114400,59560145,5000,5000,5000,5000,0
20241011,114300,59560145,5000,4970,5000,4955,402
20241011,114200,57564460,4970,4970,4970,4970,0
20241011,114100,57564460,4970,4970,4970,4970,0
20241011,114000,57564460,4970,4985,4985,4970,1115
20241011,113900,52017700,4985,4985,4985,4985,0
20241011,113800,52017700,4985,4985,4985,4985,0
20241011,113700,52017700,4985,4985,4985,4985,0
20241011,113600,52017700,4985,4985,4985,4985,0
20241011,113500,52017700,4985,4985,4985,4985,0
20241011,113400,52017700,4985,4985,4985,4985,0
20241011,113300,52017700,4985,4985,4985,4985,0
20241011,113200,52017700,4985,4985,4985,4985,0
20241011,113100,52017700,4985,4985,4985,4985,0
20241011,113000,52017700,4985,4985,4985,4985,0
20241011,112900,52017700,4985,4985,4985,4985,0
20241011,112800,52017700,4985,4985,4985,4985,0
20241011,112700,52017700,4985,4985,4985,4985,0
20241011,112600,52017700,4985,4985,4985,4985,0
20241011,112500,52017700,4985,4985,4985,4985,0
20241011,112400,52017700,4985,4985,4985,4985,0
20241011,112300,52017700,4985,4985,4985,4985,1
20241011,112200,52012715,5000,5000,5000,5000,0
20241011,112100,52012715,5000,5000,5000,5000,0
20241011,112000,52012715,5000,5000,5000,5000,0
20241011,111900,52012715,5000,5000,5000,5000,0
20241011,111800,52012715,5000,5000,5000,5000,0
20241011,111700,52012715,5000,5000,5000,5000,0
20241011,111600,52012715,5000,5000,5000,5000,0
20241011,111500,52012715,5000,5000,5000,5000,0
20241011,111400,52012715,5000,5000,5000,5000,0
20241011,111300,52012715,5000,5000,5000,5000,0
20241011,111200,52012715,5000,5000,5000,5000,0
20241011,111100,52012715,5000,5000,5000,5000,0
20241011,111000,52012715,5000,5000,5000,5000,0
20241011,110900,52012715,5000,5000,5000,5000,0
20241011,110800,52012715,5000,5000,5000,5000,0
20241011,110700,52012715,5000,5000,5000,5000,0
20241011,110600,52012715,5000,5000,5000,5000,0
20241011,110500,52012715,5000,5000,5000,5000,0
20241011,110400,52012715,5000,5000,5000,5000,0
20241011,110300,52012715,5000,5000,5000,5000,0
20241011,110200,52012715,5000,5000,5000,5000,0
20241011,110100,52012715,5000,5000,5000,5000,0
20241011,110000,52012715,5000,5000,5000,5000,0
20241011,105900,52012715,5000,5000,5000,5000,0
20241011,105800,52012715,5000,5000,5000,5000,0
20241011,105700,52012715,5000,5000,5000,5000,0
20241011,105600,52012715,5000,5000,5000,5000,0
20241011,105500,52012715,5000,5000,5000,5000,0
20241011,105400,52012715,5000,5000,5000,5000,0
20241011,105300,52012715,5000,5000,5000,5000,0
20241011,105200,52012715,5000,5000,5000,5000,0
20241011,105100,52012715,5000,5000,5000,5000,0
20241011,105000,52012715,5000,5000,5000,5000,0
20241011,104900,52012715,5000,5000,5000,5000,5
20241011,104800,51987715,5000,5000,5000,5000,0
20241011,104700,51987715,5000,5000,5000,5000,0
20241011,104600,51987715,5000,5000,5000,5000,0
20241011,104500,51987715,5000,5000,5000,5000,0
20241011,104400,51987715,5000,5000,5000,5000,0
20241011,104300,51987715,5000,5000,5000,5000,0
20241011,104200,51987715,5000,5000,5000,5000,0
20241011,104100,51987715,5000,5000,5000,5000,0
20241011,104000,51987715,5000,5000,5000,5000,8
20241011,103900,51947715,4985,4985,4985,4985,0
20241011,103800,51947715,4985,4985,4985,4985,0
20241011,103700,51947715,4985,4985,4985,4985,0
20241011,103600,51947715,4985,4985,4985,4985,0
20241011,103500,51947715,4985,4985,4985,4985,1
20241011,103400,51942730,5020,5020,5020,5020,0
20241011,103300,51942730,5020,5020,5020,5020,20
20241011,103200,51842330,5020,5020,5020,5020,0
20241011,103100,51842330,5020,5020,5020,5020,0
20241011,103000,51842330,5020,5020,5020,5020,0
20241011,102900,51842330,5020,5020,5020,5020,0
20241011,102800,51842330,5020,5020,5020,5020,0
20241011,102700,51842330,5020,5020,5020,5020,0
20241011,102600,51842330,5020,5020,5020,5020,0
20241011,102500,51842330,5020,5000,5020,5000,100
20241011,102400,51341950,4980,4980,4980,4980,0
20241011,102300,51341950,4980,4980,4980,4980,0
20241011,102200,51341950,4980,4980,4980,4980,0
20241011,102100,51341950,4980,4980,4980,4980,40
20241011,102000,51142750,4990,4990,4990,4990,0
20241011,101900,51142750,4990,4990,4990,4990,0
20241011,101800,51142750,4990,4990,4990,4990,0
20241011,101700,51142750,4990,4990,4990,4990,20
20241011,101600,51042950,5000,5000,5000,5000,0
20241011,101500,51042950,5000,5000,5000,5000,0
20241011,101400,51042950,5000,5000,5000,5000,0
20241011,101300,51042950,5000,5000,5000,5000,0
20241011,101200,51042950,5000,5000,5000,5000,0
20241011,101100,51042950,5000,5000,5000,5000,0
20241011,101000,51042950,5000,5000,5000,5000,0
20241011,100900,51042950,5000,5000,5000,5000,0
20241011,100800,51042950,5000,5000,5000,5000,0
20241011,100700,51042950,5000,5000,5000,5000,0
20241011,100600,51042950,5000,5000,5000,5000,0
20241011,100500,51042950,5000,5000,5000,5000,0
20241011,100400,51042950,5000,5000,5000,5000,0
20241011,100300,51042950,5000,5000,5000,5000,0
20241011,100200,51042950,5000,5000,5000,5000,30
20241011,100100,50892950,4975,4980,4980,4975,830
20241011,100000,46762390,4980,4980,4980,4980,0
20241011,095900,46762390,4980,4980,4980,4980,0
20241011,095800,46762390,4980,4980,4980,4980,0
20241011,095700,46762390,4980,4980,4980,4980,0
20241011,095600,46762390,4980,4980,4980,4980,0
20241011,095500,46762390,4980,4985,4985,4980,218
20241011,095400,45676545,4985,4985,4985,4985,0
20241011,095300,45676545,4985,4985,4985,4985,0
20241011,095200,45676545,4985,4985,4985,4985,0
20241011,095100,45676545,4985,4985,4985,4985,22
20241011,095000,45566875,5000,5000,5000,5000,0
20241011,094900,45566875,5000,5000,5000,5000,0
20241011,094800,45566875,5000,5000,5000,5000,0
20241011,094700,45566875,5000,5000,5000,5000,0
20241011,094600,45566875,5000,5000,5000,5000,0
20241011,094500,45566875,5000,5000,5000,5000,9
20241011,094400,45521875,5000,5000,5000,5000,0
20241011,094300,45521875,5000,5000,5000,5000,0
20241011,094200,45521875,5000,5000,5000,5000,4
20241011,094100,45501875,5000,5000,5000,5000,2
20241011,094000,45491875,5000,5000,5000,5000,0
20241011,093900,45491875,5000,4990,5000,4990,2000
20241011,093800,35492475,4990,4990,4990,4990,121
20241011,093700,34888685,4995,4995,4995,4995,0
20241011,093600,34888685,4995,4995,4995,4995,0
20241011,093500,34888685,4995,4995,4995,4995,0
20241011,093400,34888685,4995,4995,4995,4995,0
20241011,093300,34888685,4995,5000,5000,4995,35
20241011,093200,34713825,5000,5000,5000,5000,22
20241011,093100,34603825,4995,4995,4995,4995,0
20241011,093000,34603825,4995,4995,4995,4995,0
20241011,092900,34603825,4995,4995,4995,4995,0
20241011,092800,34603825,4995,4995,4995,4995,0
20241011,092700,34603825,4995,4995,4995,4995,100
20241011,092600,34104325,5000,5000,5000,5000,0
20241011,092500,34104325,5000,5000,5000,5000,0
20241011,092400,34104325,5000,5000,5000,5000,0
20241011,092300,34104325,5000,5000,5000,5000,0
20241011,092200,34104325,5000,5000,5000,5000,0
20241011,092100,34104325,5000,5000,5000,5000,0
20241011,092000,34104325,5000,5000,5000,5000,0
20241011,091900,34104325,5000,5000,5000,5000,0
20241011,091800,34104325,5000,5000,5000,5000,290
20241011,091700,32654325,4990,4990,4990,4990,0
20241011,091600,32654325,4990,4995,4995,4990,701
20241011,091500,29156000,4995,4995,4995,4995,0
20241011,091400,29156000,4995,4995,4995,4995,0
20241011,091300,29156000,4995,4995,4995,4995,0
20241011,091200,29156000,4995,4995,4995,4995,0
20241011,091100,29156000,4995,4995,4995,4995,5
20241011,091000,29131025,5000,5000,5000,5000,0
20241011,090900,29131025,5000,5000,5000,5000,0
20241011,090800,29131025,5000,5000,5000,5000,0
20241011,090700,29131025,5000,5000,5000,5000,0
20241011,090600,29131025,5000,5000,5000,4995,286
20241011,090500,27701065,5000,5000,5000,5000,727
20241011,090400,24066065,5000,5040,5040,5000,747
20241011,090300,20330865,5050,5000,5050,5000,2060
20241011,090200,10028945,5000,5000,5000,5000,1511
20241011,090100,2473945,5050,5020,5050,5020,202
20241011,090000,1458625,5020,4990,5020,4990,292