KissMeData/220180/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,204800,84542680,3090,3090,3090,3090,145
20241011,204700,84542680,3090,3090,3090,3090,0
20241011,204600,84542680,3090,3090,3090,3090,0
20241011,204500,84542680,3090,3090,3090,3090,0
20241011,204400,84542680,3090,3090,3090,3090,0
20241011,204300,84542680,3090,3090,3090,3090,0
20241011,204200,84542680,3090,3090,3090,3090,0
20241011,204100,84542680,3090,3090,3090,3090,0
20241011,204000,84542680,3090,3090,3090,3090,0
20241011,203900,84542680,3090,3090,3090,3090,0
20241011,203800,84542680,3090,3090,3090,3090,0
20241011,203700,84542680,3090,3090,3090,3090,0
20241011,203600,84542680,3090,3090,3090,3090,0
20241011,203500,84542680,3090,3090,3090,3090,0
20241011,203400,84542680,3090,3090,3090,3090,0
20241011,203300,84542680,3090,3090,3090,3090,0
20241011,203200,84542680,3090,3090,3090,3090,0
20241011,203100,84542680,3090,3090,3090,3090,0
20241011,203000,84542680,3090,3090,3090,3090,0
20241011,202900,84542680,3090,3090,3090,3090,0
20241011,202800,84542680,3090,3090,3090,3090,0
20241011,202700,84542680,3090,3090,3090,3090,0
20241011,202600,84542680,3090,3090,3090,3090,0
20241011,202500,84542680,3090,3090,3090,3090,0
20241011,202400,84542680,3090,3090,3090,3090,0
20241011,202300,84542680,3090,3090,3090,3090,0
20241011,202200,84542680,3090,3090,3090,3090,0
20241011,202100,84542680,3090,3090,3090,3090,0
20241011,202000,84542680,3090,3090,3090,3090,0
20241011,201900,84542680,3090,3090,3090,3090,0
20241011,201800,84542680,3090,3090,3090,3090,145
20241011,201700,84542680,3090,3090,3090,3090,0
20241011,201600,84542680,3090,3090,3090,3090,0
20241011,201500,84542680,3090,3090,3090,3090,0
20241011,201400,84542680,3090,3090,3090,3090,0
20241011,201300,84542680,3090,3090,3090,3090,0
20241011,201200,84542680,3090,3090,3090,3090,0
20241011,201100,84542680,3090,3090,3090,3090,0
20241011,201000,84542680,3090,3090,3090,3090,0
20241011,200900,84542680,3090,3090,3090,3090,0
20241011,200800,84542680,3090,3090,3090,3090,0
20241011,200700,84542680,3090,3090,3090,3090,0
20241011,200600,84542680,3090,3090,3090,3090,0
20241011,200500,84542680,3090,3090,3090,3090,0
20241011,200400,84542680,3090,3090,3090,3090,0
20241011,200300,84542680,3090,3090,3090,3090,0
20241011,200200,84542680,3090,3090,3090,3090,0
20241011,200100,84542680,3090,3090,3090,3090,0
20241011,200000,84542680,3090,3090,3090,3090,0
20241011,195900,84542680,3090,3090,3090,3090,0
20241011,195800,84542680,3090,3090,3090,3090,0
20241011,195700,84542680,3090,3090,3090,3090,0
20241011,195600,84542680,3090,3090,3090,3090,0
20241011,195500,84542680,3090,3090,3090,3090,0
20241011,195400,84542680,3090,3090,3090,3090,0
20241011,195300,84542680,3090,3090,3090,3090,0
20241011,195200,84542680,3090,3090,3090,3090,0
20241011,195100,84542680,3090,3090,3090,3090,0
20241011,195000,84542680,3090,3090,3090,3090,0
20241011,194900,84542680,3090,3090,3090,3090,0
20241011,194800,84542680,3090,3090,3090,3090,145
20241011,194700,84542680,3090,3090,3090,3090,0
20241011,194600,84542680,3090,3090,3090,3090,0
20241011,194500,84542680,3090,3090,3090,3090,0
20241011,194400,84542680,3090,3090,3090,3090,0
20241011,194300,84542680,3090,3090,3090,3090,0
20241011,194200,84542680,3090,3090,3090,3090,0
20241011,194100,84542680,3090,3090,3090,3090,0
20241011,194000,84542680,3090,3090,3090,3090,0
20241011,193900,84542680,3090,3090,3090,3090,0
20241011,193800,84542680,3090,3090,3090,3090,0
20241011,193700,84542680,3090,3090,3090,3090,0
20241011,193600,84542680,3090,3090,3090,3090,0
20241011,193500,84542680,3090,3090,3090,3090,0
20241011,193400,84542680,3090,3090,3090,3090,0
20241011,193300,84542680,3090,3090,3090,3090,0
20241011,193200,84542680,3090,3090,3090,3090,0
20241011,193100,84542680,3090,3090,3090,3090,0
20241011,193000,84542680,3090,3090,3090,3090,0
20241011,192900,84542680,3090,3090,3090,3090,0
20241011,192800,84542680,3090,3090,3090,3090,0
20241011,192700,84542680,3090,3090,3090,3090,0
20241011,192600,84542680,3090,3090,3090,3090,0
20241011,192500,84542680,3090,3090,3090,3090,0
20241011,192400,84542680,3090,3090,3090,3090,0
20241011,192300,84542680,3090,3090,3090,3090,0
20241011,192200,84542680,3090,3090,3090,3090,0
20241011,192100,84542680,3090,3090,3090,3090,0
20241011,192000,84542680,3090,3090,3090,3090,0
20241011,191900,84542680,3090,3090,3090,3090,0
20241011,191800,84542680,3090,3090,3090,3090,145
20241011,191700,84542680,3090,3090,3090,3090,0
20241011,191600,84542680,3090,3090,3090,3090,0
20241011,191500,84542680,3090,3090,3090,3090,0
20241011,191400,84542680,3090,3090,3090,3090,0
20241011,191300,84542680,3090,3090,3090,3090,0
20241011,191200,84542680,3090,3090,3090,3090,0
20241011,191100,84542680,3090,3090,3090,3090,0
20241011,191000,84542680,3090,3090,3090,3090,0
20241011,190900,84542680,3090,3090,3090,3090,0
20241011,190800,84542680,3090,3090,3090,3090,0
20241011,190700,84542680,3090,3090,3090,3090,0
20241011,190600,84542680,3090,3090,3090,3090,0
20241011,190500,84542680,3090,3090,3090,3090,0
20241011,190400,84542680,3090,3090,3090,3090,0
20241011,190300,84542680,3090,3090,3090,3090,0
20241011,190200,84542680,3090,3090,3090,3090,0
20241011,190100,84542680,3090,3090,3090,3090,0
20241011,190000,84542680,3090,3090,3090,3090,0
20241011,185900,84542680,3090,3090,3090,3090,0
20241011,185800,84542680,3090,3090,3090,3090,0
20241011,185700,84542680,3090,3090,3090,3090,0
20241011,185600,84542680,3090,3090,3090,3090,0
20241011,185500,84542680,3090,3090,3090,3090,0
20241011,185400,84542680,3090,3090,3090,3090,0
20241011,185300,84542680,3090,3090,3090,3090,0
20241011,185200,84542680,3090,3090,3090,3090,0
20241011,185100,84542680,3090,3090,3090,3090,0
20241011,185000,84542680,3090,3090,3090,3090,0
20241011,184900,84542680,3090,3090,3090,3090,0
20241011,184800,84542680,3090,3090,3090,3090,145
20241011,184700,84542680,3090,3090,3090,3090,0
20241011,184600,84542680,3090,3090,3090,3090,0
20241011,184500,84542680,3090,3090,3090,3090,0
20241011,184400,84542680,3090,3090,3090,3090,0
20241011,184300,84542680,3090,3090,3090,3090,0
20241011,184200,84542680,3090,3090,3090,3090,0
20241011,184100,84542680,3090,3090,3090,3090,0
20241011,184000,84542680,3090,3090,3090,3090,0
20241011,183900,84542680,3090,3090,3090,3090,0
20241011,183800,84542680,3090,3090,3090,3090,0
20241011,183700,84542680,3090,3090,3090,3090,0
20241011,183600,84542680,3090,3090,3090,3090,0
20241011,183500,84542680,3090,3090,3090,3090,0
20241011,183400,84542680,3090,3090,3090,3090,0
20241011,183300,84542680,3090,3090,3090,3090,0
20241011,183200,84542680,3090,3090,3090,3090,0
20241011,183100,84542680,3090,3090,3090,3090,0
20241011,183000,84542680,3090,3090,3090,3090,0
20241011,182900,84542680,3090,3090,3090,3090,0
20241011,182800,84542680,3090,3090,3090,3090,0
20241011,182700,84542680,3090,3090,3090,3090,0
20241011,182600,84542680,3090,3090,3090,3090,0
20241011,182500,84542680,3090,3090,3090,3090,0
20241011,182400,84542680,3090,3090,3090,3090,0
20241011,182300,84542680,3090,3090,3090,3090,0
20241011,182200,84542680,3090,3090,3090,3090,0
20241011,182100,84542680,3090,3090,3090,3090,0
20241011,182000,84542680,3090,3090,3090,3090,0
20241011,181900,84542680,3090,3090,3090,3090,0
20241011,181800,84542680,3090,3090,3090,3090,145
20241011,181700,84542680,3090,3090,3090,3090,0
20241011,181600,84542680,3090,3090,3090,3090,0
20241011,181500,84542680,3090,3090,3090,3090,0
20241011,181400,84542680,3090,3090,3090,3090,0
20241011,181300,84542680,3090,3090,3090,3090,0
20241011,181200,84542680,3090,3090,3090,3090,0
20241011,181100,84542680,3090,3090,3090,3090,0
20241011,181000,84542680,3090,3090,3090,3090,0
20241011,180900,84542680,3090,3090,3090,3090,0
20241011,180800,84542680,3090,3090,3090,3090,0
20241011,180700,84542680,3090,3090,3090,3090,0
20241011,180600,84542680,3090,3090,3090,3090,0
20241011,180500,84542680,3090,3090,3090,3090,0
20241011,180400,84542680,3090,3090,3090,3090,0
20241011,180300,84542680,3090,3090,3090,3090,0
20241011,180200,84542680,3090,3090,3090,3090,0
20241011,180100,84542680,3090,3090,3090,3090,0
20241011,180000,84542680,3090,3090,3090,3090,0
20241011,175900,84542680,3090,3090,3090,3090,0
20241011,175800,84542680,3090,3090,3090,3090,0
20241011,175700,84542680,3090,3090,3090,3090,0
20241011,175600,84542680,3090,3090,3090,3090,0
20241011,175500,84542680,3090,3090,3090,3090,0
20241011,175400,84542680,3090,3090,3090,3090,0
20241011,175300,84542680,3090,3090,3090,3090,0
20241011,175200,84542680,3090,3090,3090,3090,0
20241011,175100,84542680,3090,3090,3090,3090,0
20241011,175000,84542680,3090,3090,3090,3090,0
20241011,174900,84542680,3090,3090,3090,3090,0
20241011,174800,84542680,3090,3090,3090,3090,145
20241011,174700,84542680,3090,3090,3090,3090,0
20241011,174600,84542680,3090,3090,3090,3090,0
20241011,174500,84542680,3090,3090,3090,3090,0
20241011,174400,84542680,3090,3090,3090,3090,0
20241011,174300,84542680,3090,3090,3090,3090,0
20241011,174200,84542680,3090,3090,3090,3090,0
20241011,174100,84542680,3090,3090,3090,3090,0
20241011,174000,84542680,3090,3090,3090,3090,0
20241011,173900,84542680,3090,3090,3090,3090,0
20241011,173800,84542680,3090,3090,3090,3090,0
20241011,173700,84542680,3090,3090,3090,3090,0
20241011,173600,84542680,3090,3090,3090,3090,0
20241011,173500,84542680,3090,3090,3090,3090,0
20241011,173400,84542680,3090,3090,3090,3090,0
20241011,173300,84542680,3090,3090,3090,3090,0
20241011,173200,84542680,3090,3090,3090,3090,0
20241011,173100,84542680,3090,3090,3090,3090,0
20241011,173000,84542680,3090,3090,3090,3090,0
20241011,172900,84542680,3090,3090,3090,3090,0
20241011,172800,84542680,3090,3090,3090,3090,0
20241011,172700,84542680,3090,3090,3090,3090,0
20241011,172600,84542680,3090,3090,3090,3090,0
20241011,172500,84542680,3090,3090,3090,3090,0
20241011,172400,84542680,3090,3090,3090,3090,0
20241011,172300,84542680,3090,3090,3090,3090,0
20241011,172200,84542680,3090,3090,3090,3090,0
20241011,172100,84542680,3090,3090,3090,3090,0
20241011,172000,84542680,3090,3090,3090,3090,0
20241011,171900,84542680,3090,3090,3090,3090,0
20241011,171800,84542680,3090,3090,3090,3090,145
20241011,171700,84542680,3090,3090,3090,3090,0
20241011,171600,84542680,3090,3090,3090,3090,0
20241011,171500,84542680,3090,3090,3090,3090,0
20241011,171400,84542680,3090,3090,3090,3090,0
20241011,171300,84542680,3090,3090,3090,3090,0
20241011,171200,84542680,3090,3090,3090,3090,0
20241011,171100,84542680,3090,3090,3090,3090,0
20241011,171000,84542680,3090,3090,3090,3090,0
20241011,170900,84542680,3090,3090,3090,3090,0
20241011,170800,84542680,3090,3090,3090,3090,0
20241011,170700,84542680,3090,3090,3090,3090,0
20241011,170600,84542680,3090,3090,3090,3090,0
20241011,170500,84542680,3090,3090,3090,3090,0
20241011,170400,84542680,3090,3090,3090,3090,0
20241011,170300,84542680,3090,3090,3090,3090,0
20241011,170200,84542680,3090,3090,3090,3090,0
20241011,170100,84542680,3090,3090,3090,3090,0
20241011,170000,84542680,3090,3090,3090,3090,0
20241011,165900,84542680,3090,3090,3090,3090,0
20241011,165800,84542680,3090,3090,3090,3090,0
20241011,165700,84542680,3090,3090,3090,3090,0
20241011,165600,84542680,3090,3090,3090,3090,0
20241011,165500,84542680,3090,3090,3090,3090,0
20241011,165400,84542680,3090,3090,3090,3090,0
20241011,165300,84542680,3090,3090,3090,3090,0
20241011,165200,84542680,3090,3090,3090,3090,0
20241011,165100,84542680,3090,3090,3090,3090,0
20241011,165000,84542680,3090,3090,3090,3090,0
20241011,164900,84542680,3090,3090,3090,3090,0
20241011,164800,84542680,3090,3090,3090,3090,145
20241011,164700,84542680,3090,3090,3090,3090,0
20241011,164600,84542680,3090,3090,3090,3090,0
20241011,164500,84542680,3090,3090,3090,3090,0
20241011,164400,84542680,3090,3090,3090,3090,0
20241011,164300,84542680,3090,3090,3090,3090,0
20241011,164200,84542680,3090,3090,3090,3090,0
20241011,164100,84542680,3090,3090,3090,3090,0
20241011,164000,84542680,3090,3090,3090,3090,0
20241011,163900,84542680,3090,3090,3090,3090,0
20241011,163800,84542680,3090,3090,3090,3090,0
20241011,163700,84542680,3090,3090,3090,3090,0
20241011,163600,84542680,3090,3090,3090,3090,0
20241011,163500,84542680,3090,3090,3090,3090,0
20241011,163400,84542680,3090,3090,3090,3090,0
20241011,163300,84542680,3090,3090,3090,3090,0
20241011,163200,84542680,3090,3090,3090,3090,0
20241011,163100,84542680,3090,3090,3090,3090,0
20241011,163000,84542680,3090,3090,3090,3090,0
20241011,162900,84542680,3090,3090,3090,3090,0
20241011,162800,84542680,3090,3090,3090,3090,0
20241011,162700,84542680,3090,3090,3090,3090,0
20241011,162600,84542680,3090,3090,3090,3090,0
20241011,162500,84542680,3090,3090,3090,3090,0
20241011,162400,84542680,3090,3090,3090,3090,0
20241011,162300,84542680,3090,3090,3090,3090,0
20241011,162200,84542680,3090,3090,3090,3090,0
20241011,162100,84542680,3090,3090,3090,3090,0
20241011,162000,84542680,3090,3090,3090,3090,0
20241011,161900,84542680,3090,3090,3090,3090,0
20241011,161800,84542680,3090,3090,3090,3090,145
20241011,161700,84542680,3090,3090,3090,3090,0
20241011,161600,84542680,3090,3090,3090,3090,0
20241011,161500,84542680,3090,3090,3090,3090,0
20241011,161400,84542680,3090,3090,3090,3090,0
20241011,161300,84542680,3090,3090,3090,3090,0
20241011,161200,84542680,3090,3090,3090,3090,0
20241011,161100,84542680,3090,3090,3090,3090,0
20241011,161000,84542680,3090,3090,3090,3090,0
20241011,160900,84542680,3090,3090,3090,3090,0
20241011,160800,84542680,3090,3090,3090,3090,0
20241011,160700,84542680,3090,3090,3090,3090,0
20241011,160600,84542680,3090,3090,3090,3090,0
20241011,160500,84542680,3090,3090,3090,3090,0
20241011,160400,84542680,3090,3090,3090,3090,0
20241011,160300,84542680,3090,3090,3090,3090,0
20241011,160200,84542680,3090,3090,3090,3090,0
20241011,160100,84542680,3090,3090,3090,3090,0
20241011,160000,84542680,3090,3090,3090,3090,0
20241011,155900,84542680,3090,3090,3090,3090,0
20241011,155800,84542680,3090,3090,3090,3090,0
20241011,155700,84542680,3090,3090,3090,3090,0
20241011,155600,84542680,3090,3090,3090,3090,0
20241011,155500,84542680,3090,3090,3090,3090,0
20241011,155400,84542680,3090,3090,3090,3090,0
20241011,155300,84542680,3090,3090,3090,3090,0
20241011,155200,84542680,3090,3090,3090,3090,0
20241011,155100,84542680,3090,3090,3090,3090,0
20241011,155000,84542680,3090,3090,3090,3090,0
20241011,154900,84542680,3090,3090,3090,3090,0
20241011,154800,84542680,3090,3090,3090,3090,145
20241011,154700,84542680,3090,3090,3090,3090,0
20241011,154600,84542680,3090,3090,3090,3090,0
20241011,154500,84542680,3090,3090,3090,3090,0
20241011,154400,84542680,3090,3090,3090,3090,0
20241011,154300,84542680,3090,3090,3090,3090,0
20241011,154200,84542680,3090,3090,3090,3090,0
20241011,154100,84542680,3090,3090,3090,3090,0
20241011,154000,84542680,3090,3090,3090,3090,0
20241011,153900,84542680,3090,3090,3090,3090,0
20241011,153800,84542680,3090,3090,3090,3090,0
20241011,153700,84542680,3090,3090,3090,3090,0
20241011,153600,84542680,3090,3090,3090,3090,0
20241011,153500,84542680,3090,3090,3090,3090,0
20241011,153400,84542680,3090,3090,3090,3090,0
20241011,153300,84542680,3090,3090,3090,3090,0
20241011,153200,84542680,3090,3090,3090,3090,0
20241011,153100,84542680,3090,3090,3090,3090,0
20241011,153000,84542680,3090,3090,3090,3090,145
20241011,152900,84094630,3085,3085,3085,3085,0
20241011,152800,84094630,3085,3085,3085,3085,0
20241011,152700,84094630,3085,3085,3085,3085,0
20241011,152600,84094630,3085,3085,3085,3085,0
20241011,152500,84094630,3085,3085,3085,3085,0
20241011,152400,84094630,3085,3085,3085,3085,0
20241011,152300,84094630,3085,3085,3085,3085,0
20241011,152200,84094630,3085,3085,3085,3085,0
20241011,152100,84094630,3085,3085,3085,3085,0
20241011,152000,84094630,3085,3085,3085,3085,0
20241011,151900,84094630,3085,3085,3085,3085,0
20241011,151800,84094630,3085,3085,3085,3085,166
20241011,151700,83582520,3095,3095,3095,3095,0
20241011,151600,83582520,3095,3095,3095,3095,0
20241011,151500,83582520,3095,3095,3095,3095,0
20241011,151400,83582520,3095,3095,3095,3095,0
20241011,151300,83582520,3095,3095,3095,3095,0
20241011,151200,83582520,3095,3095,3095,3095,0
20241011,151100,83582520,3095,3095,3095,3095,0
20241011,151000,83582520,3095,3095,3095,3095,0
20241011,150900,83582520,3095,3095,3095,3095,0
20241011,150800,83582520,3095,3090,3095,3090,519
20241011,150700,81977585,3095,3095,3095,3095,0
20241011,150600,81977585,3095,3095,3095,3095,0
20241011,150500,81977585,3095,3095,3095,3095,0
20241011,150400,81977585,3095,3095,3095,3095,0
20241011,150300,81977585,3095,3095,3095,3095,0
20241011,150200,81977585,3095,3095,3095,3095,0
20241011,150100,81977585,3095,3095,3095,3095,0
20241011,150000,81977585,3095,3095,3095,3095,0
20241011,145900,81977585,3095,3095,3095,3095,0
20241011,145800,81977585,3095,3095,3095,3095,0
20241011,145700,81977585,3095,3095,3095,3095,0
20241011,145600,81977585,3095,3095,3095,3095,0
20241011,145500,81977585,3095,3095,3095,3095,0
20241011,145400,81977585,3095,3095,3095,3095,0
20241011,145300,81977585,3095,3095,3095,3095,0
20241011,145200,81977585,3095,3095,3095,3095,0
20241011,145100,81977585,3095,3095,3095,3095,0
20241011,145000,81977585,3095,3095,3095,3095,0
20241011,144900,81977585,3095,3095,3095,3095,0
20241011,144800,81977585,3095,3095,3095,3095,0
20241011,144700,81977585,3095,3095,3095,3095,0
20241011,144600,81977585,3095,3095,3095,3095,0
20241011,144500,81977585,3095,3095,3095,3095,0
20241011,144400,81977585,3095,3095,3095,3095,0
20241011,144300,81977585,3095,3095,3095,3095,0
20241011,144200,81977585,3095,3095,3095,3095,0
20241011,144100,81977585,3095,3095,3095,3095,0
20241011,144000,81977585,3095,3095,3095,3095,0
20241011,143900,81977585,3095,3095,3095,3095,0
20241011,143800,81977585,3095,3095,3095,3095,0
20241011,143700,81977585,3095,3095,3095,3095,0
20241011,143600,81977585,3095,3095,3095,3095,0
20241011,143500,81977585,3095,3095,3095,3095,0
20241011,143400,81977585,3095,3095,3095,3095,0
20241011,143300,81977585,3095,3095,3095,3095,0
20241011,143200,81977585,3095,3095,3095,3095,0
20241011,143100,81977585,3095,3095,3095,3095,0
20241011,143000,81977585,3095,3095,3095,3095,0
20241011,142900,81977585,3095,3095,3095,3095,0
20241011,142800,81977585,3095,3095,3095,3095,0
20241011,142700,81977585,3095,3095,3095,3095,0
20241011,142600,81977585,3095,3095,3095,3095,0
20241011,142500,81977585,3095,3095,3095,3095,0
20241011,142400,81977585,3095,3095,3095,3095,0
20241011,142300,81977585,3095,3095,3095,3095,0
20241011,142200,81977585,3095,3090,3095,3090,4
20241011,142100,81965220,3095,3095,3095,3095,0
20241011,142000,81965220,3095,3095,3095,3095,0
20241011,141900,81965220,3095,3095,3095,3095,0
20241011,141800,81965220,3095,3095,3095,3095,0
20241011,141700,81965220,3095,3095,3095,3095,0
20241011,141600,81965220,3095,3095,3095,3095,0
20241011,141500,81965220,3095,3095,3095,3095,0
20241011,141400,81965220,3095,3095,3095,3095,0
20241011,141300,81965220,3095,3095,3095,3095,0
20241011,141200,81965220,3095,3095,3095,3095,0
20241011,141100,81965220,3095,3095,3095,3095,0
20241011,141000,81965220,3095,3095,3095,3095,0
20241011,140900,81965220,3095,3095,3095,3095,0
20241011,140800,81965220,3095,3095,3095,3095,0
20241011,140700,81965220,3095,3095,3095,3095,0
20241011,140600,81965220,3095,3095,3095,3095,0
20241011,140500,81965220,3095,3095,3095,3095,0
20241011,140400,81965220,3095,3095,3095,3095,0
20241011,140300,81965220,3095,3095,3095,3095,0
20241011,140200,81965220,3095,3095,3095,3095,0
20241011,140100,81965220,3095,3095,3095,3095,0
20241011,140000,81965220,3095,3095,3095,3095,0
20241011,135900,81965220,3095,3095,3095,3095,0
20241011,135800,81965220,3095,3095,3095,3095,0
20241011,135700,81965220,3095,3095,3095,3095,0
20241011,135600,81965220,3095,3095,3095,3095,0
20241011,135500,81965220,3095,3095,3095,3095,0
20241011,135400,81965220,3095,3095,3095,3095,0
20241011,135300,81965220,3095,3095,3095,3095,0
20241011,135200,81965220,3095,3095,3095,3095,0
20241011,135100,81965220,3095,3095,3095,3095,0
20241011,135000,81965220,3095,3095,3095,3095,0
20241011,134900,81965220,3095,3095,3095,3095,0
20241011,134800,81965220,3095,3095,3095,3095,0
20241011,134700,81965220,3095,3095,3095,3095,0
20241011,134600,81965220,3095,3095,3095,3095,0
20241011,134500,81965220,3095,3095,3095,3095,0
20241011,134400,81965220,3095,3095,3095,3095,0
20241011,134300,81965220,3095,3095,3095,3095,0
20241011,134200,81965220,3095,3095,3095,3095,0
20241011,134100,81965220,3095,3095,3095,3095,0
20241011,134000,81965220,3095,3095,3095,3095,0
20241011,133900,81965220,3095,3095,3095,3095,0
20241011,133800,81965220,3095,3095,3095,3095,0
20241011,133700,81965220,3095,3095,3095,3095,0
20241011,133600,81965220,3095,3095,3095,3095,0
20241011,133500,81965220,3095,3095,3095,3095,0
20241011,133400,81965220,3095,3095,3095,3095,0
20241011,133300,81965220,3095,3095,3095,3095,0
20241011,133200,81965220,3095,3095,3095,3095,0
20241011,133100,81965220,3095,3095,3095,3095,0
20241011,133000,81965220,3095,3095,3095,3095,0
20241011,132900,81965220,3095,3095,3095,3095,0
20241011,132800,81965220,3095,3095,3095,3095,0
20241011,132700,81965220,3095,3095,3095,3095,0
20241011,132600,81965220,3095,3095,3095,3095,0
20241011,132500,81965220,3095,3095,3095,3095,0
20241011,132400,81965220,3095,3095,3095,3095,0
20241011,132300,81965220,3095,3095,3095,3095,0
20241011,132200,81965220,3095,3095,3095,3095,0
20241011,132100,81965220,3095,3095,3095,3095,0
20241011,132000,81965220,3095,3080,3095,3080,34
20241011,131900,81860485,3095,3095,3095,3095,0
20241011,131800,81860485,3095,3095,3095,3095,0
20241011,131700,81860485,3095,3095,3095,3095,2
20241011,131600,81854295,3095,3095,3095,3095,0
20241011,131500,81854295,3095,3095,3095,3095,1
20241011,131400,81851200,3095,3095,3095,3095,0
20241011,131300,81851200,3095,3095,3095,3095,334
20241011,131200,80817470,3095,3095,3095,3095,0
20241011,131100,80817470,3095,3095,3095,3095,0
20241011,131000,80817470,3095,3095,3095,3095,0
20241011,130900,80817470,3095,3095,3095,3095,0
20241011,130800,80817470,3095,3095,3095,3095,0
20241011,130700,80817470,3095,3095,3095,3095,0
20241011,130600,80817470,3095,3095,3095,3095,1
20241011,130500,80814375,3080,3080,3080,3080,0
20241011,130400,80814375,3080,3080,3080,3080,3
20241011,130300,80805135,3095,3095,3095,3095,0
20241011,130200,80805135,3095,3095,3095,3095,0
20241011,130100,80805135,3095,3095,3095,3095,0
20241011,130000,80805135,3095,3095,3095,3095,0
20241011,125900,80805135,3095,3095,3095,3095,0
20241011,125800,80805135,3095,3095,3095,3095,30
20241011,125700,80712285,3095,3095,3095,3095,1
20241011,125600,80709190,3095,3095,3095,3095,0
20241011,125500,80709190,3095,3095,3095,3095,0
20241011,125400,80709190,3095,3095,3095,3095,1
20241011,125300,80706095,3095,3095,3095,3095,0
20241011,125200,80706095,3095,3095,3095,3095,0
20241011,125100,80706095,3095,3095,3095,3095,0
20241011,125000,80706095,3095,3095,3095,3095,0
20241011,124900,80706095,3095,3095,3095,3095,0
20241011,124800,80706095,3095,3095,3095,3095,0
20241011,124700,80706095,3095,3095,3095,3095,0
20241011,124600,80706095,3095,3095,3095,3095,0
20241011,124500,80706095,3095,3095,3095,3095,0
20241011,124400,80706095,3095,3095,3095,3095,0
20241011,124300,80706095,3095,3095,3095,3095,0
20241011,124200,80706095,3095,3095,3095,3095,0
20241011,124100,80706095,3095,3095,3095,3095,2
20241011,124000,80699905,3095,3085,3095,3085,923
20241011,123900,77847600,3085,3085,3085,3085,12
20241011,123800,77810580,3085,3080,3085,3080,97
20241011,123700,77511815,3080,3085,3085,3080,3
20241011,123600,77502565,3085,3085,3085,3075,22
20241011,123500,77434895,3085,3070,3085,3070,620
20241011,123400,75531480,3070,3070,3070,3070,4
20241011,123300,75519200,3070,3080,3080,3065,7378
20241011,123200,52816640,3095,3095,3095,3095,18
20241011,123100,52760930,3085,3095,3095,3080,10457
20241011,123000,20524800,3125,3125,3125,3125,0
20241011,122900,20524800,3125,3125,3125,3125,1
20241011,122800,20521675,3120,3110,3120,3110,4500
20241011,122700,6483915,3110,3110,3110,3110,0
20241011,122600,6483915,3110,3110,3110,3110,0
20241011,122500,6483915,3110,3110,3110,3110,0
20241011,122400,6483915,3110,3110,3110,3110,1
20241011,122300,6480805,3095,3095,3095,3095,0
20241011,122200,6480805,3095,3095,3095,3095,0
20241011,122100,6480805,3095,3095,3095,3095,309
20241011,122000,5524450,3095,3095,3095,3095,0
20241011,121900,5524450,3095,3095,3095,3095,0
20241011,121800,5524450,3095,3095,3095,3095,0
20241011,121700,5524450,3095,3095,3095,3095,1
20241011,121600,5521355,3090,3090,3090,3090,2
20241011,121500,5515175,3095,3095,3095,3095,1
20241011,121400,5512080,3095,3090,3095,3090,3
20241011,121300,5502805,3090,3090,3090,3090,10
20241011,121200,5471905,3090,3095,3095,3090,30
20241011,121100,5379155,3095,3095,3095,3095,0
20241011,121000,5379155,3095,3095,3095,3095,50
20241011,120900,5224405,3095,3095,3095,3095,0
20241011,120800,5224405,3095,3090,3095,3090,25
20241011,120700,5147150,3090,3090,3090,3085,636
20241011,120600,3185080,3090,3090,3090,3090,11
20241011,120500,3151090,3095,3095,3095,3095,0
20241011,120400,3151090,3095,3095,3095,3095,1
20241011,120300,3147995,3090,3090,3090,3090,8
20241011,120200,3123275,3090,3090,3090,3090,109
20241011,120100,2786465,3095,3095,3095,3095,0
20241011,120000,2786465,3095,3095,3095,3095,0
20241011,115900,2786465,3095,3095,3095,3095,0
20241011,115800,2786465,3095,3095,3095,3095,0
20241011,115700,2786465,3095,3095,3095,3095,3
20241011,115600,2777180,3095,3095,3095,3095,1
20241011,115500,2774085,3095,3095,3095,3095,2
20241011,115400,2767895,3095,3095,3095,3095,1
20241011,115300,2764800,3095,3105,3105,3095,664
20241011,115200,709005,3105,3105,3105,3105,2
20241011,115100,702795,3105,3105,3105,3105,0
20241011,115000,702795,3105,3105,3105,3105,1
20241011,114900,699690,3115,3115,3115,3115,0
20241011,114800,699690,3115,3115,3115,3115,0
20241011,114700,699690,3115,3115,3115,3115,0
20241011,114600,699690,3115,3115,3115,3115,0
20241011,114500,699690,3115,3115,3115,3115,8
20241011,114400,674770,3115,3115,3115,3115,25
20241011,114300,596895,3110,3110,3110,3110,0
20241011,114200,596895,3110,3110,3110,3110,0
20241011,114100,596895,3110,3115,3115,3110,25
20241011,114000,519075,3115,3115,3115,3115,0
20241011,113900,519075,3115,3115,3115,3115,0
20241011,113800,519075,3115,3115,3115,3115,0
20241011,113700,519075,3115,3115,3115,3115,0
20241011,113600,519075,3115,3115,3115,3115,0
20241011,113500,519075,3115,3115,3115,3115,35
20241011,113400,410050,3140,3140,3140,3140,0
20241011,113300,410050,3140,3140,3140,3140,0
20241011,113200,410050,3140,3140,3140,3140,0
20241011,113100,410050,3140,3140,3140,3140,0
20241011,113000,410050,3140,3140,3140,3140,0
20241011,112900,410050,3140,3140,3140,3140,0
20241011,112800,410050,3140,3140,3140,3140,0
20241011,112700,410050,3140,3140,3140,3140,0
20241011,112600,410050,3140,3140,3140,3140,0
20241011,112500,410050,3140,3140,3140,3140,0
20241011,112400,410050,3140,3140,3140,3140,0
20241011,112300,410050,3140,3140,3140,3140,0
20241011,112200,410050,3140,3140,3140,3140,0
20241011,112100,410050,3140,3140,3140,3140,0
20241011,112000,410050,3140,3140,3140,3140,0
20241011,111900,410050,3140,3140,3140,3140,0
20241011,111800,410050,3140,3140,3140,3140,0
20241011,111700,410050,3140,3140,3140,3140,0
20241011,111600,410050,3140,3140,3140,3140,0
20241011,111500,410050,3140,3140,3140,3140,0
20241011,111400,410050,3140,3140,3140,3140,0
20241011,111300,410050,3140,3140,3140,3140,0
20241011,111200,410050,3140,3140,3140,3140,0
20241011,111100,410050,3140,3140,3140,3140,0
20241011,111000,410050,3140,3140,3140,3140,0
20241011,110900,410050,3140,3140,3140,3140,0
20241011,110800,410050,3140,3140,3140,3140,0
20241011,110700,410050,3140,3140,3140,3140,0
20241011,110600,410050,3140,3140,3140,3140,0
20241011,110500,410050,3140,3140,3140,3140,0
20241011,110400,410050,3140,3140,3140,3140,0
20241011,110300,410050,3140,3140,3140,3140,0
20241011,110200,410050,3140,3140,3140,3140,0
20241011,110100,410050,3140,3140,3140,3140,0
20241011,110000,410050,3140,3140,3140,3140,0
20241011,105900,410050,3140,3140,3140,3140,0
20241011,105800,410050,3140,3140,3140,3140,0
20241011,105700,410050,3140,3140,3140,3140,0
20241011,105600,410050,3140,3140,3140,3140,0
20241011,105500,410050,3140,3140,3140,3140,0
20241011,105400,410050,3140,3140,3140,3140,0
20241011,105300,410050,3140,3140,3140,3140,0
20241011,105200,410050,3140,3140,3140,3140,0
20241011,105100,410050,3140,3140,3140,3140,0
20241011,105000,410050,3140,3140,3140,3140,0
20241011,104900,410050,3140,3140,3140,3140,0
20241011,104800,410050,3140,3140,3140,3140,0
20241011,104700,410050,3140,3140,3140,3140,0
20241011,104600,410050,3140,3140,3140,3140,0
20241011,104500,410050,3140,3140,3140,3140,0
20241011,104400,410050,3140,3140,3140,3140,0
20241011,104300,410050,3140,3140,3140,3140,0
20241011,104200,410050,3140,3140,3140,3140,0
20241011,104100,410050,3140,3140,3140,3140,0
20241011,104000,410050,3140,3140,3140,3140,0
20241011,103900,410050,3140,3140,3140,3140,0
20241011,103800,410050,3140,3140,3140,3140,0
20241011,103700,410050,3140,3140,3140,3140,0
20241011,103600,410050,3140,3140,3140,3140,0
20241011,103500,410050,3140,3140,3140,3140,0
20241011,103400,410050,3140,3140,3140,3140,0
20241011,103300,410050,3140,3140,3140,3140,0
20241011,103200,410050,3140,3140,3140,3140,0
20241011,103100,410050,3140,3140,3140,3140,0
20241011,103000,410050,3140,3140,3140,3140,0
20241011,102900,410050,3140,3140,3140,3140,0
20241011,102800,410050,3140,3140,3140,3140,0
20241011,102700,410050,3140,3140,3140,3140,0
20241011,102600,410050,3140,3140,3140,3140,0
20241011,102500,410050,3140,3140,3140,3140,0
20241011,102400,410050,3140,3140,3140,3140,0
20241011,102300,410050,3140,3140,3140,3140,0
20241011,102200,410050,3140,3140,3140,3140,0
20241011,102100,410050,3140,3140,3140,3140,0
20241011,102000,410050,3140,3140,3140,3140,0
20241011,101900,410050,3140,3140,3140,3140,0
20241011,101800,410050,3140,3140,3140,3140,0
20241011,101700,410050,3140,3140,3140,3140,0
20241011,101600,410050,3140,3140,3140,3140,0
20241011,101500,410050,3140,3140,3140,3140,0
20241011,101400,410050,3140,3140,3140,3140,0
20241011,101300,410050,3140,3140,3140,3140,0
20241011,101200,410050,3140,3140,3140,3140,0
20241011,101100,410050,3140,3140,3140,3140,0
20241011,101000,410050,3140,3140,3140,3140,0
20241011,100900,410050,3140,3140,3140,3140,0
20241011,100800,410050,3140,3140,3140,3140,0
20241011,100700,410050,3140,3140,3140,3140,0
20241011,100600,410050,3140,3140,3140,3140,0
20241011,100500,410050,3140,3140,3140,3140,0
20241011,100400,410050,3140,3140,3140,3140,0
20241011,100300,410050,3140,3140,3140,3140,0
20241011,100200,410050,3140,3140,3140,3140,0
20241011,100100,410050,3140,3140,3140,3140,0
20241011,100000,410050,3140,3140,3140,3140,0
20241011,095900,410050,3140,3140,3140,3140,0
20241011,095800,410050,3140,3130,3140,3130,10
20241011,095700,378725,3130,3130,3130,3130,1
20241011,095600,375595,3135,3135,3135,3135,0
20241011,095500,375595,3135,3135,3135,3135,0
20241011,095400,375595,3135,3135,3135,3135,0
20241011,095300,375595,3135,3135,3135,3135,0
20241011,095200,375595,3135,3135,3135,3135,0
20241011,095100,375595,3135,3135,3135,3135,0
20241011,095000,375595,3135,3135,3135,3135,0
20241011,094900,375595,3135,3135,3135,3135,0
20241011,094800,375595,3135,3135,3135,3135,0
20241011,094700,375595,3135,3135,3135,3135,0
20241011,094600,375595,3135,3135,3135,3135,0
20241011,094500,375595,3135,3135,3135,3135,0
20241011,094400,375595,3135,3135,3135,3135,0
20241011,094300,375595,3135,3135,3135,3135,5
20241011,094200,359920,3140,3140,3140,3140,0
20241011,094100,359920,3140,3140,3140,3140,0
20241011,094000,359920,3140,3140,3140,3140,0
20241011,093900,359920,3140,3140,3140,3140,0
20241011,093800,359920,3140,3140,3140,3140,0
20241011,093700,359920,3140,3140,3140,3140,0
20241011,093600,359920,3140,3140,3140,3140,0
20241011,093500,359920,3140,3140,3140,3140,0
20241011,093400,359920,3140,3140,3140,3140,0
20241011,093300,359920,3140,3140,3140,3140,0
20241011,093200,359920,3140,3140,3140,3140,0
20241011,093100,359920,3140,3140,3140,3140,0
20241011,093000,359920,3140,3140,3140,3140,0
20241011,092900,359920,3140,3140,3140,3140,0
20241011,092800,359920,3140,3140,3140,3140,0
20241011,092700,359920,3140,3140,3140,3140,0
20241011,092600,359920,3140,3140,3140,3140,0
20241011,092500,359920,3140,3140,3140,3140,0
20241011,092400,359920,3140,3140,3140,3140,0
20241011,092300,359920,3140,3140,3140,3140,0
20241011,092200,359920,3140,3140,3140,3140,0
20241011,092100,359920,3140,3140,3140,3140,0
20241011,092000,359920,3140,3140,3140,3140,1
20241011,091900,356780,3140,3140,3140,3140,0
20241011,091800,356780,3140,3140,3140,3140,0
20241011,091700,356780,3140,3140,3140,3140,0
20241011,091600,356780,3140,3125,3140,3125,111
20241011,091500,9375,3125,3125,3125,3125,0
20241011,091400,9375,3125,3125,3125,3125,0
20241011,091300,9375,3125,3125,3125,3125,0
20241011,091200,9375,3125,3125,3125,3125,0
20241011,091100,9375,3125,3125,3125,3125,2
20241011,091000,3125,3125,3125,3125,3125,0
20241011,090900,3125,3125,3125,3125,3125,0
20241011,090800,3125,3125,3125,3125,3125,0
20241011,090700,3125,3125,3125,3125,3125,0
20241011,090600,3125,3125,3125,3125,3125,0
20241011,090500,3125,3125,3125,3125,3125,0
20241011,090400,3125,3125,3125,3125,3125,0
20241011,090300,3125,3125,3125,3125,3125,0
20241011,090200,3125,3125,3125,3125,3125,0
20241011,090100,3125,3125,3125,3125,3125,0
20241011,090000,3125,3125,3125,3125,3125,1