KissMeData/232530/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,210700,12382645,4390,4390,4390,4390,1462
20241007,210600,12382645,4390,4390,4390,4390,0
20241007,210500,12382645,4390,4390,4390,4390,0
20241007,210400,12382645,4390,4390,4390,4390,0
20241007,210300,12382645,4390,4390,4390,4390,0
20241007,210200,12382645,4390,4390,4390,4390,0
20241007,210100,12382645,4390,4390,4390,4390,0
20241007,210000,12382645,4390,4390,4390,4390,0
20241007,205900,12382645,4390,4390,4390,4390,0
20241007,205800,12382645,4390,4390,4390,4390,0
20241007,205700,12382645,4390,4390,4390,4390,0
20241007,205600,12382645,4390,4390,4390,4390,0
20241007,205500,12382645,4390,4390,4390,4390,0
20241007,205400,12382645,4390,4390,4390,4390,0
20241007,205300,12382645,4390,4390,4390,4390,0
20241007,205200,12382645,4390,4390,4390,4390,0
20241007,205100,12382645,4390,4390,4390,4390,0
20241007,205000,12382645,4390,4390,4390,4390,0
20241007,204900,12382645,4390,4390,4390,4390,0
20241007,204800,12382645,4390,4390,4390,4390,0
20241007,204700,12382645,4390,4390,4390,4390,0
20241007,204600,12382645,4390,4390,4390,4390,0
20241007,204500,12382645,4390,4390,4390,4390,0
20241007,204400,12382645,4390,4390,4390,4390,0
20241007,204300,12382645,4390,4390,4390,4390,0
20241007,204200,12382645,4390,4390,4390,4390,0
20241007,204100,12382645,4390,4390,4390,4390,0
20241007,204000,12382645,4390,4390,4390,4390,0
20241007,203900,12382645,4390,4390,4390,4390,0
20241007,203800,12382645,4390,4390,4390,4390,0
20241007,203700,12382645,4390,4390,4390,4390,1462
20241007,203600,12382645,4390,4390,4390,4390,0
20241007,203500,12382645,4390,4390,4390,4390,0
20241007,203400,12382645,4390,4390,4390,4390,0
20241007,203300,12382645,4390,4390,4390,4390,0
20241007,203200,12382645,4390,4390,4390,4390,0
20241007,203100,12382645,4390,4390,4390,4390,0
20241007,203000,12382645,4390,4390,4390,4390,0
20241007,202900,12382645,4390,4390,4390,4390,0
20241007,202800,12382645,4390,4390,4390,4390,0
20241007,202700,12382645,4390,4390,4390,4390,0
20241007,202600,12382645,4390,4390,4390,4390,0
20241007,202500,12382645,4390,4390,4390,4390,0
20241007,202400,12382645,4390,4390,4390,4390,0
20241007,202300,12382645,4390,4390,4390,4390,0
20241007,202200,12382645,4390,4390,4390,4390,0
20241007,202100,12382645,4390,4390,4390,4390,0
20241007,202000,12382645,4390,4390,4390,4390,0
20241007,201900,12382645,4390,4390,4390,4390,0
20241007,201800,12382645,4390,4390,4390,4390,0
20241007,201700,12382645,4390,4390,4390,4390,0
20241007,201600,12382645,4390,4390,4390,4390,0
20241007,201500,12382645,4390,4390,4390,4390,0
20241007,201400,12382645,4390,4390,4390,4390,0
20241007,201300,12382645,4390,4390,4390,4390,0
20241007,201200,12382645,4390,4390,4390,4390,0
20241007,201100,12382645,4390,4390,4390,4390,0
20241007,201000,12382645,4390,4390,4390,4390,0
20241007,200900,12382645,4390,4390,4390,4390,0
20241007,200800,12382645,4390,4390,4390,4390,0
20241007,200700,12382645,4390,4390,4390,4390,1462
20241007,200600,12382645,4390,4390,4390,4390,0
20241007,200500,12382645,4390,4390,4390,4390,0
20241007,200400,12382645,4390,4390,4390,4390,0
20241007,200300,12382645,4390,4390,4390,4390,0
20241007,200200,12382645,4390,4390,4390,4390,0
20241007,200100,12382645,4390,4390,4390,4390,0
20241007,200000,12382645,4390,4390,4390,4390,0
20241007,195900,12382645,4390,4390,4390,4390,0
20241007,195800,12382645,4390,4390,4390,4390,0
20241007,195700,12382645,4390,4390,4390,4390,0
20241007,195600,12382645,4390,4390,4390,4390,0
20241007,195500,12382645,4390,4390,4390,4390,0
20241007,195400,12382645,4390,4390,4390,4390,0
20241007,195300,12382645,4390,4390,4390,4390,0
20241007,195200,12382645,4390,4390,4390,4390,0
20241007,195100,12382645,4390,4390,4390,4390,0
20241007,195000,12382645,4390,4390,4390,4390,0
20241007,194900,12382645,4390,4390,4390,4390,0
20241007,194800,12382645,4390,4390,4390,4390,0
20241007,194700,12382645,4390,4390,4390,4390,0
20241007,194600,12382645,4390,4390,4390,4390,0
20241007,194500,12382645,4390,4390,4390,4390,0
20241007,194400,12382645,4390,4390,4390,4390,0
20241007,194300,12382645,4390,4390,4390,4390,0
20241007,194200,12382645,4390,4390,4390,4390,0
20241007,194100,12382645,4390,4390,4390,4390,0
20241007,194000,12382645,4390,4390,4390,4390,0
20241007,193900,12382645,4390,4390,4390,4390,0
20241007,193800,12382645,4390,4390,4390,4390,0
20241007,193700,12382645,4390,4390,4390,4390,1462
20241007,193600,12382645,4390,4390,4390,4390,0
20241007,193500,12382645,4390,4390,4390,4390,0
20241007,193400,12382645,4390,4390,4390,4390,0
20241007,193300,12382645,4390,4390,4390,4390,0
20241007,193200,12382645,4390,4390,4390,4390,0
20241007,193100,12382645,4390,4390,4390,4390,0
20241007,193000,12382645,4390,4390,4390,4390,0
20241007,192900,12382645,4390,4390,4390,4390,0
20241007,192800,12382645,4390,4390,4390,4390,0
20241007,192700,12382645,4390,4390,4390,4390,0
20241007,192600,12382645,4390,4390,4390,4390,0
20241007,192500,12382645,4390,4390,4390,4390,0
20241007,192400,12382645,4390,4390,4390,4390,0
20241007,192300,12382645,4390,4390,4390,4390,0
20241007,192200,12382645,4390,4390,4390,4390,0
20241007,192100,12382645,4390,4390,4390,4390,0
20241007,192000,12382645,4390,4390,4390,4390,0
20241007,191900,12382645,4390,4390,4390,4390,0
20241007,191800,12382645,4390,4390,4390,4390,0
20241007,191700,12382645,4390,4390,4390,4390,0
20241007,191600,12382645,4390,4390,4390,4390,0
20241007,191500,12382645,4390,4390,4390,4390,0
20241007,191400,12382645,4390,4390,4390,4390,0
20241007,191300,12382645,4390,4390,4390,4390,0
20241007,191200,12382645,4390,4390,4390,4390,0
20241007,191100,12382645,4390,4390,4390,4390,0
20241007,191000,12382645,4390,4390,4390,4390,0
20241007,190900,12382645,4390,4390,4390,4390,0
20241007,190800,12382645,4390,4390,4390,4390,0
20241007,190700,12382645,4390,4390,4390,4390,1462
20241007,190600,12382645,4390,4390,4390,4390,0
20241007,190500,12382645,4390,4390,4390,4390,0
20241007,190400,12382645,4390,4390,4390,4390,0
20241007,190300,12382645,4390,4390,4390,4390,0
20241007,190200,12382645,4390,4390,4390,4390,0
20241007,190100,12382645,4390,4390,4390,4390,0
20241007,190000,12382645,4390,4390,4390,4390,0
20241007,185900,12382645,4390,4390,4390,4390,0
20241007,185800,12382645,4390,4390,4390,4390,0
20241007,185700,12382645,4390,4390,4390,4390,0
20241007,185600,12382645,4390,4390,4390,4390,0
20241007,185500,12382645,4390,4390,4390,4390,0
20241007,185400,12382645,4390,4390,4390,4390,0
20241007,185300,12382645,4390,4390,4390,4390,0
20241007,185200,12382645,4390,4390,4390,4390,0
20241007,185100,12382645,4390,4390,4390,4390,0
20241007,185000,12382645,4390,4390,4390,4390,0
20241007,184900,12382645,4390,4390,4390,4390,0
20241007,184800,12382645,4390,4390,4390,4390,0
20241007,184700,12382645,4390,4390,4390,4390,0
20241007,184600,12382645,4390,4390,4390,4390,0
20241007,184500,12382645,4390,4390,4390,4390,0
20241007,184400,12382645,4390,4390,4390,4390,0
20241007,184300,12382645,4390,4390,4390,4390,0
20241007,184200,12382645,4390,4390,4390,4390,0
20241007,184100,12382645,4390,4390,4390,4390,0
20241007,184000,12382645,4390,4390,4390,4390,0
20241007,183900,12382645,4390,4390,4390,4390,0
20241007,183800,12382645,4390,4390,4390,4390,0
20241007,183700,12382645,4390,4390,4390,4390,1462
20241007,183600,12382645,4390,4390,4390,4390,0
20241007,183500,12382645,4390,4390,4390,4390,0
20241007,183400,12382645,4390,4390,4390,4390,0
20241007,183300,12382645,4390,4390,4390,4390,0
20241007,183200,12382645,4390,4390,4390,4390,0
20241007,183100,12382645,4390,4390,4390,4390,0
20241007,183000,12382645,4390,4390,4390,4390,0
20241007,182900,12382645,4390,4390,4390,4390,0
20241007,182800,12382645,4390,4390,4390,4390,0
20241007,182700,12382645,4390,4390,4390,4390,0
20241007,182600,12382645,4390,4390,4390,4390,0
20241007,182500,12382645,4390,4390,4390,4390,0
20241007,182400,12382645,4390,4390,4390,4390,0
20241007,182300,12382645,4390,4390,4390,4390,0
20241007,182200,12382645,4390,4390,4390,4390,0
20241007,182100,12382645,4390,4390,4390,4390,0
20241007,182000,12382645,4390,4390,4390,4390,0
20241007,181900,12382645,4390,4390,4390,4390,0
20241007,181800,12382645,4390,4390,4390,4390,0
20241007,181700,12382645,4390,4390,4390,4390,0
20241007,181600,12382645,4390,4390,4390,4390,0
20241007,181500,12382645,4390,4390,4390,4390,0
20241007,181400,12382645,4390,4390,4390,4390,0
20241007,181300,12382645,4390,4390,4390,4390,0
20241007,181200,12382645,4390,4390,4390,4390,0
20241007,181100,12382645,4390,4390,4390,4390,0
20241007,181000,12382645,4390,4390,4390,4390,0
20241007,180900,12382645,4390,4390,4390,4390,0
20241007,180800,12382645,4390,4390,4390,4390,0
20241007,180700,12382645,4390,4390,4390,4390,1462
20241007,180600,12382645,4390,4390,4390,4390,0
20241007,180500,12382645,4390,4390,4390,4390,0
20241007,180400,12382645,4390,4390,4390,4390,0
20241007,180300,12382645,4390,4390,4390,4390,0
20241007,180200,12382645,4390,4390,4390,4390,0
20241007,180100,12382645,4390,4390,4390,4390,0
20241007,180000,12382645,4390,4390,4390,4390,0
20241007,175900,12382645,4390,4390,4390,4390,0
20241007,175800,12382645,4390,4390,4390,4390,0
20241007,175700,12382645,4390,4390,4390,4390,0
20241007,175600,12382645,4390,4390,4390,4390,0
20241007,175500,12382645,4390,4390,4390,4390,0
20241007,175400,12382645,4390,4390,4390,4390,0
20241007,175300,12382645,4390,4390,4390,4390,0
20241007,175200,12382645,4390,4390,4390,4390,0
20241007,175100,12382645,4390,4390,4390,4390,0
20241007,175000,12382645,4390,4390,4390,4390,0
20241007,174900,12382645,4390,4390,4390,4390,0
20241007,174800,12382645,4390,4390,4390,4390,0
20241007,174700,12382645,4390,4390,4390,4390,0
20241007,174600,12382645,4390,4390,4390,4390,0
20241007,174500,12382645,4390,4390,4390,4390,0
20241007,174400,12382645,4390,4390,4390,4390,0
20241007,174300,12382645,4390,4390,4390,4390,0
20241007,174200,12382645,4390,4390,4390,4390,0
20241007,174100,12382645,4390,4390,4390,4390,0
20241007,174000,12382645,4390,4390,4390,4390,0
20241007,173900,12382645,4390,4390,4390,4390,0
20241007,173800,12382645,4390,4390,4390,4390,0
20241007,173700,12382645,4390,4390,4390,4390,1462
20241007,173600,12382645,4390,4390,4390,4390,0
20241007,173500,12382645,4390,4390,4390,4390,0
20241007,173400,12382645,4390,4390,4390,4390,0
20241007,173300,12382645,4390,4390,4390,4390,0
20241007,173200,12382645,4390,4390,4390,4390,0
20241007,173100,12382645,4390,4390,4390,4390,0
20241007,173000,12382645,4390,4390,4390,4390,0
20241007,172900,12382645,4390,4390,4390,4390,0
20241007,172800,12382645,4390,4390,4390,4390,0
20241007,172700,12382645,4390,4390,4390,4390,0
20241007,172600,12382645,4390,4390,4390,4390,0
20241007,172500,12382645,4390,4390,4390,4390,0
20241007,172400,12382645,4390,4390,4390,4390,0
20241007,172300,12382645,4390,4390,4390,4390,0
20241007,172200,12382645,4390,4390,4390,4390,0
20241007,172100,12382645,4390,4390,4390,4390,0
20241007,172000,12382645,4390,4390,4390,4390,0
20241007,171900,12382645,4390,4390,4390,4390,0
20241007,171800,12382645,4390,4390,4390,4390,0
20241007,171700,12382645,4390,4390,4390,4390,0
20241007,171600,12382645,4390,4390,4390,4390,0
20241007,171500,12382645,4390,4390,4390,4390,0
20241007,171400,12382645,4390,4390,4390,4390,0
20241007,171300,12382645,4390,4390,4390,4390,0
20241007,171200,12382645,4390,4390,4390,4390,0
20241007,171100,12382645,4390,4390,4390,4390,0
20241007,171000,12382645,4390,4390,4390,4390,0
20241007,170900,12382645,4390,4390,4390,4390,0
20241007,170800,12382645,4390,4390,4390,4390,0
20241007,170700,12382645,4390,4390,4390,4390,1462
20241007,170600,12382645,4390,4390,4390,4390,0
20241007,170500,12382645,4390,4390,4390,4390,0
20241007,170400,12382645,4390,4390,4390,4390,0
20241007,170300,12382645,4390,4390,4390,4390,0
20241007,170200,12382645,4390,4390,4390,4390,0
20241007,170100,12382645,4390,4390,4390,4390,0
20241007,170000,12382645,4390,4390,4390,4390,0
20241007,165900,12382645,4390,4390,4390,4390,0
20241007,165800,12382645,4390,4390,4390,4390,0
20241007,165700,12382645,4390,4390,4390,4390,0
20241007,165600,12382645,4390,4390,4390,4390,0
20241007,165500,12382645,4390,4390,4390,4390,0
20241007,165400,12382645,4390,4390,4390,4390,0
20241007,165300,12382645,4390,4390,4390,4390,0
20241007,165200,12382645,4390,4390,4390,4390,0
20241007,165100,12382645,4390,4390,4390,4390,0
20241007,165000,12382645,4390,4390,4390,4390,0
20241007,164900,12382645,4390,4390,4390,4390,0
20241007,164800,12382645,4390,4390,4390,4390,0
20241007,164700,12382645,4390,4390,4390,4390,0
20241007,164600,12382645,4390,4390,4390,4390,0
20241007,164500,12382645,4390,4390,4390,4390,0
20241007,164400,12382645,4390,4390,4390,4390,0
20241007,164300,12382645,4390,4390,4390,4390,0
20241007,164200,12382645,4390,4390,4390,4390,0
20241007,164100,12382645,4390,4390,4390,4390,0
20241007,164000,12382645,4390,4390,4390,4390,0
20241007,163900,12382645,4390,4390,4390,4390,0
20241007,163800,12382645,4390,4390,4390,4390,0
20241007,163700,12382645,4390,4390,4390,4390,1462
20241007,163600,12382645,4390,4390,4390,4390,0
20241007,163500,12382645,4390,4390,4390,4390,0
20241007,163400,12382645,4390,4390,4390,4390,0
20241007,163300,12382645,4390,4390,4390,4390,0
20241007,163200,12382645,4390,4390,4390,4390,0
20241007,163100,12382645,4390,4390,4390,4390,0
20241007,163000,12382645,4390,4390,4390,4390,0
20241007,162900,12382645,4390,4390,4390,4390,0
20241007,162800,12382645,4390,4390,4390,4390,0
20241007,162700,12382645,4390,4390,4390,4390,0
20241007,162600,12382645,4390,4390,4390,4390,0
20241007,162500,12382645,4390,4390,4390,4390,0
20241007,162400,12382645,4390,4390,4390,4390,0
20241007,162300,12382645,4390,4390,4390,4390,0
20241007,162200,12382645,4390,4390,4390,4390,0
20241007,162100,12382645,4390,4390,4390,4390,0
20241007,162000,12382645,4390,4390,4390,4390,0
20241007,161900,12382645,4390,4390,4390,4390,0
20241007,161800,12382645,4390,4390,4390,4390,0
20241007,161700,12382645,4390,4390,4390,4390,0
20241007,161600,12382645,4390,4390,4390,4390,0
20241007,161500,12382645,4390,4390,4390,4390,0
20241007,161400,12382645,4390,4390,4390,4390,0
20241007,161300,12382645,4390,4390,4390,4390,0
20241007,161200,12382645,4390,4390,4390,4390,0
20241007,161100,12382645,4390,4390,4390,4390,0
20241007,161000,12382645,4390,4390,4390,4390,0
20241007,160900,12382645,4390,4390,4390,4390,0
20241007,160800,12382645,4390,4390,4390,4390,0
20241007,160700,12382645,4390,4390,4390,4390,1462
20241007,160600,12382645,4390,4390,4390,4390,0
20241007,160500,12382645,4390,4390,4390,4390,0
20241007,160400,12382645,4390,4390,4390,4390,0
20241007,160300,12382645,4390,4390,4390,4390,0
20241007,160200,12382645,4390,4390,4390,4390,0
20241007,160100,12382645,4390,4390,4390,4390,0
20241007,160000,12382645,4390,4390,4390,4390,0
20241007,155900,12382645,4390,4390,4390,4390,0
20241007,155800,12382645,4390,4390,4390,4390,0
20241007,155700,12382645,4390,4390,4390,4390,0
20241007,155600,12382645,4390,4390,4390,4390,0
20241007,155500,12382645,4390,4390,4390,4390,0
20241007,155400,12382645,4390,4390,4390,4390,0
20241007,155300,12382645,4390,4390,4390,4390,0
20241007,155200,12382645,4390,4390,4390,4390,0
20241007,155100,12382645,4390,4390,4390,4390,0
20241007,155000,12382645,4390,4390,4390,4390,0
20241007,154900,12382645,4390,4390,4390,4390,0
20241007,154800,12382645,4390,4390,4390,4390,0
20241007,154700,12382645,4390,4390,4390,4390,0
20241007,154600,12382645,4390,4390,4390,4390,0
20241007,154500,12382645,4390,4390,4390,4390,0
20241007,154400,12382645,4390,4390,4390,4390,0
20241007,154300,12382645,4390,4390,4390,4390,0
20241007,154200,12382645,4390,4390,4390,4390,0
20241007,154100,12382645,4390,4390,4390,4390,0
20241007,154000,12382645,4390,4390,4390,4390,0
20241007,153900,12382645,4390,4390,4390,4390,0
20241007,153800,12382645,4390,4390,4390,4390,0
20241007,153700,12382645,4390,4390,4390,4390,1462
20241007,153600,12382645,4390,4390,4390,4390,0
20241007,153500,12382645,4390,4390,4390,4390,0
20241007,153400,12382645,4390,4390,4390,4390,0
20241007,153300,12382645,4390,4390,4390,4390,0
20241007,153200,12382645,4390,4390,4390,4390,0
20241007,153100,12382645,4390,4390,4390,4390,0
20241007,153000,12382645,4390,4390,4390,4390,0
20241007,152900,12382645,4390,4390,4390,4390,0
20241007,152800,12382645,4390,4390,4390,4390,0
20241007,152700,12382645,4390,4390,4390,4390,0
20241007,152600,12382645,4390,4390,4390,4390,0
20241007,152500,12382645,4390,4390,4390,4390,0
20241007,152400,12382645,4390,4390,4390,4390,0
20241007,152300,12382645,4390,4390,4390,4390,0
20241007,152200,12382645,4390,4390,4390,4390,0
20241007,152100,12382645,4390,4390,4390,4390,0
20241007,152000,12382645,4390,4390,4390,4390,0
20241007,151900,12382645,4390,4390,4390,4390,0
20241007,151800,12382645,4390,4390,4390,4390,0
20241007,151700,12382645,4390,4390,4390,4390,0
20241007,151600,12382645,4390,4390,4390,4390,0
20241007,151500,12382645,4390,4390,4390,4390,0
20241007,151400,12382645,4390,4390,4390,4390,0
20241007,151300,12382645,4390,4390,4390,4390,0
20241007,151200,12382645,4390,4390,4390,4390,0
20241007,151100,12382645,4390,4390,4390,4390,0
20241007,151000,12382645,4390,4390,4390,4390,0
20241007,150900,12382645,4390,4390,4390,4390,0
20241007,150800,12382645,4390,4390,4390,4390,0
20241007,150700,12382645,4390,4390,4390,4390,0
20241007,150600,12382645,4390,4390,4390,4390,0
20241007,150500,12382645,4390,4390,4390,4390,0
20241007,150400,12382645,4390,4390,4390,4390,0
20241007,150300,12382645,4390,4390,4390,4390,0
20241007,150200,12382645,4390,4390,4390,4390,0
20241007,150100,12382645,4390,4390,4390,4390,0
20241007,150000,12382645,4390,4390,4390,4390,0
20241007,145900,12382645,4390,4390,4390,4390,0
20241007,145800,12382645,4390,4390,4390,4390,0
20241007,145700,12382645,4390,4390,4390,4390,0
20241007,145600,12382645,4390,4390,4390,4390,0
20241007,145500,12382645,4390,4390,4390,4390,0
20241007,145400,12382645,4390,4390,4390,4390,0
20241007,145300,12382645,4390,4390,4390,4390,0
20241007,145200,12382645,4390,4390,4390,4390,0
20241007,145100,12382645,4390,4390,4390,4390,0
20241007,145000,12382645,4390,4390,4390,4390,0
20241007,144900,12382645,4390,4390,4390,4390,0
20241007,144800,12382645,4390,4390,4390,4390,0
20241007,144700,12382645,4390,4390,4390,4390,0
20241007,144600,12382645,4390,4390,4390,4390,0
20241007,144500,12382645,4390,4390,4390,4390,0
20241007,144400,12382645,4390,4390,4390,4390,0
20241007,144300,12382645,4390,4390,4390,4390,0
20241007,144200,12382645,4390,4390,4390,4390,0
20241007,144100,12382645,4390,4390,4390,4390,0
20241007,144000,12382645,4390,4390,4390,4390,0
20241007,143900,12382645,4390,4390,4390,4390,0
20241007,143800,12382645,4390,4390,4390,4390,0
20241007,143700,12382645,4390,4390,4390,4390,0
20241007,143600,12382645,4390,4390,4390,4390,0
20241007,143500,12382645,4390,4390,4390,4390,0
20241007,143400,12382645,4390,4390,4390,4390,0
20241007,143300,12382645,4390,4390,4390,4390,0
20241007,143200,12382645,4390,4390,4390,4390,0
20241007,143100,12382645,4390,4390,4390,4390,0
20241007,143000,12382645,4390,4390,4390,4390,0
20241007,142900,12382645,4390,4390,4390,4390,0
20241007,142800,12382645,4390,4390,4390,4390,0
20241007,142700,12382645,4390,4390,4390,4390,0
20241007,142600,12382645,4390,4390,4390,4390,0
20241007,142500,12382645,4390,4390,4390,4390,0
20241007,142400,12382645,4390,4390,4390,4390,0
20241007,142300,12382645,4390,4390,4390,4390,0
20241007,142200,12382645,4390,4390,4390,4390,0
20241007,142100,12382645,4390,4390,4390,4390,0
20241007,142000,12382645,4390,4390,4390,4390,0
20241007,141900,12382645,4390,4390,4390,4390,0
20241007,141800,12382645,4390,4390,4390,4390,0
20241007,141700,12382645,4390,4390,4390,4390,0
20241007,141600,12382645,4390,4390,4390,4390,0
20241007,141500,12382645,4390,4390,4390,4390,0
20241007,141400,12382645,4390,4390,4390,4390,0
20241007,141300,12382645,4390,4390,4390,4390,0
20241007,141200,12382645,4390,4390,4390,4390,0
20241007,141100,12382645,4390,4390,4390,4390,0
20241007,141000,12382645,4390,4390,4390,4390,0
20241007,140900,12382645,4390,4390,4390,4390,0
20241007,140800,12382645,4390,4390,4390,4390,0
20241007,140700,12382645,4390,4390,4390,4390,1462
20241007,140600,5964465,4390,4390,4390,4390,414
20241007,140500,4147005,4390,4390,4390,4390,385
20241007,140400,2456855,4390,4390,4390,4390,14
20241007,140300,2395395,4390,4390,4390,4390,0
20241007,140200,2395395,4390,4390,4390,4390,0
20241007,140100,2395395,4390,4390,4390,4390,0
20241007,140000,2395395,4390,4390,4390,4390,0
20241007,135900,2395395,4390,4390,4390,4390,0
20241007,135800,2395395,4390,4390,4390,4390,0
20241007,135700,2395395,4390,4390,4390,4390,0
20241007,135600,2395395,4390,4390,4390,4390,0
20241007,135500,2395395,4390,4390,4390,4390,0
20241007,135400,2395395,4390,4390,4390,4390,0
20241007,135300,2395395,4390,4390,4390,4390,0
20241007,135200,2395395,4390,4390,4390,4390,0
20241007,135100,2395395,4390,4390,4390,4390,0
20241007,135000,2395395,4390,4390,4390,4390,0
20241007,134900,2395395,4390,4390,4390,4390,0
20241007,134800,2395395,4390,4390,4390,4390,0
20241007,134700,2395395,4390,4390,4390,4390,0
20241007,134600,2395395,4390,4390,4390,4390,0
20241007,134500,2395395,4390,4390,4390,4390,0
20241007,134400,2395395,4390,4390,4390,4390,0
20241007,134300,2395395,4390,4390,4390,4390,0
20241007,134200,2395395,4390,4390,4390,4390,0
20241007,134100,2395395,4390,4390,4390,4390,0
20241007,134000,2395395,4390,4390,4390,4390,0
20241007,133900,2395395,4390,4390,4390,4390,0
20241007,133800,2395395,4390,4390,4390,4390,0
20241007,133700,2395395,4390,4390,4390,4390,0
20241007,133600,2395395,4390,4390,4390,4390,0
20241007,133500,2395395,4390,4390,4390,4390,0
20241007,133400,2395395,4390,4390,4390,4390,0
20241007,133300,2395395,4390,4390,4390,4390,0
20241007,133200,2395395,4390,4390,4390,4390,0
20241007,133100,2395395,4390,4390,4390,4390,0
20241007,133000,2395395,4390,4390,4390,4390,0
20241007,132900,2395395,4390,4390,4390,4390,0
20241007,132800,2395395,4390,4390,4390,4390,0
20241007,132700,2395395,4390,4390,4390,4390,0
20241007,132600,2395395,4390,4390,4390,4390,0
20241007,132500,2395395,4390,4390,4390,4390,0
20241007,132400,2395395,4390,4390,4390,4390,0
20241007,132300,2395395,4390,4390,4390,4390,0
20241007,132200,2395395,4390,4390,4390,4390,0
20241007,132100,2395395,4390,4390,4390,4390,0
20241007,132000,2395395,4390,4390,4390,4390,0
20241007,131900,2395395,4390,4390,4390,4390,0
20241007,131800,2395395,4390,4390,4390,4390,0
20241007,131700,2395395,4390,4390,4390,4390,0
20241007,131600,2395395,4390,4390,4390,4390,0
20241007,131500,2395395,4390,4390,4390,4390,0
20241007,131400,2395395,4390,4390,4390,4390,0
20241007,131300,2395395,4390,4390,4390,4390,0
20241007,131200,2395395,4390,4390,4390,4390,0
20241007,131100,2395395,4390,4390,4390,4390,0
20241007,131000,2395395,4390,4390,4390,4390,0
20241007,130900,2395395,4390,4390,4390,4390,0
20241007,130800,2395395,4390,4390,4390,4390,1
20241007,130700,2391005,4280,4280,4280,4280,0
20241007,130600,2391005,4280,4280,4280,4280,0
20241007,130500,2391005,4280,4280,4280,4280,0
20241007,130400,2391005,4280,4280,4280,4280,0
20241007,130300,2391005,4280,4280,4280,4280,0
20241007,130200,2391005,4280,4280,4280,4280,0
20241007,130100,2391005,4280,4280,4280,4280,0
20241007,130000,2391005,4280,4280,4280,4280,0
20241007,125900,2391005,4280,4280,4280,4280,0
20241007,125800,2391005,4280,4280,4280,4280,0
20241007,125700,2391005,4280,4280,4280,4280,0
20241007,125600,2391005,4280,4280,4280,4280,0
20241007,125500,2391005,4280,4280,4280,4280,0
20241007,125400,2391005,4280,4280,4280,4280,0
20241007,125300,2391005,4280,4280,4280,4280,0
20241007,125200,2391005,4280,4280,4280,4280,0
20241007,125100,2391005,4280,4280,4280,4280,0
20241007,125000,2391005,4280,4280,4280,4280,0
20241007,124900,2391005,4280,4280,4280,4280,0
20241007,124800,2391005,4280,4280,4280,4280,0
20241007,124700,2391005,4280,4280,4280,4280,0
20241007,124600,2391005,4280,4280,4280,4280,3
20241007,124500,2378165,4430,4430,4430,4430,0
20241007,124400,2378165,4430,4430,4430,4430,0
20241007,124300,2378165,4430,4430,4430,4430,0
20241007,124200,2378165,4430,4430,4430,4430,0
20241007,124100,2378165,4430,4430,4430,4430,0
20241007,124000,2378165,4430,4430,4430,4430,0
20241007,123900,2378165,4430,4430,4430,4430,0
20241007,123800,2378165,4430,4430,4430,4430,0
20241007,123700,2378165,4430,4430,4430,4430,0
20241007,123600,2378165,4430,4430,4430,4430,0
20241007,123500,2378165,4430,4430,4430,4430,0
20241007,123400,2378165,4430,4430,4430,4430,0
20241007,123300,2378165,4430,4430,4430,4430,0
20241007,123200,2378165,4430,4430,4430,4430,0
20241007,123100,2378165,4430,4430,4430,4430,0
20241007,123000,2378165,4430,4430,4430,4430,0
20241007,122900,2378165,4430,4430,4430,4430,0
20241007,122800,2378165,4430,4430,4430,4430,0
20241007,122700,2378165,4430,4430,4430,4430,0
20241007,122600,2378165,4430,4430,4430,4430,0
20241007,122500,2378165,4430,4430,4430,4430,0
20241007,122400,2378165,4430,4430,4430,4430,0
20241007,122300,2378165,4430,4430,4430,4430,0
20241007,122200,2378165,4430,4430,4430,4430,0
20241007,122100,2378165,4430,4430,4430,4430,0
20241007,122000,2378165,4430,4430,4430,4430,0
20241007,121900,2378165,4430,4430,4430,4430,0
20241007,121800,2378165,4430,4430,4430,4430,0
20241007,121700,2378165,4430,4430,4430,4430,0
20241007,121600,2378165,4430,4430,4430,4430,0
20241007,121500,2378165,4430,4430,4430,4430,0
20241007,121400,2378165,4430,4430,4430,4430,0
20241007,121300,2378165,4430,4430,4430,4430,0
20241007,121200,2378165,4430,4430,4430,4430,0
20241007,121100,2378165,4430,4430,4430,4430,0
20241007,121000,2378165,4430,4430,4430,4430,0
20241007,120900,2378165,4430,4430,4430,4430,0
20241007,120800,2378165,4430,4430,4430,4430,0
20241007,120700,2378165,4430,4430,4430,4430,0
20241007,120600,2378165,4430,4430,4430,4430,0
20241007,120500,2378165,4430,4430,4430,4430,0
20241007,120400,2378165,4430,4430,4430,4430,0
20241007,120300,2378165,4430,4430,4430,4430,0
20241007,120200,2378165,4430,4430,4430,4430,0
20241007,120100,2378165,4430,4430,4430,4430,0
20241007,120000,2378165,4430,4430,4430,4430,0
20241007,115900,2378165,4430,4430,4430,4430,0
20241007,115800,2378165,4430,4430,4430,4430,0
20241007,115700,2378165,4430,4430,4430,4430,0
20241007,115600,2378165,4430,4430,4430,4430,0
20241007,115500,2378165,4430,4430,4430,4430,0
20241007,115400,2378165,4430,4430,4430,4430,0
20241007,115300,2378165,4430,4430,4430,4430,0
20241007,115200,2378165,4430,4430,4430,4430,0
20241007,115100,2378165,4430,4430,4430,4430,0
20241007,115000,2378165,4430,4430,4430,4430,0
20241007,114900,2378165,4430,4430,4430,4430,0
20241007,114800,2378165,4430,4430,4430,4430,0
20241007,114700,2378165,4430,4430,4430,4430,0
20241007,114600,2378165,4430,4430,4430,4430,0
20241007,114500,2378165,4430,4430,4430,4430,0
20241007,114400,2378165,4430,4430,4430,4430,0
20241007,114300,2378165,4430,4430,4430,4430,0
20241007,114200,2378165,4430,4430,4430,4430,0
20241007,114100,2378165,4430,4430,4430,4430,0
20241007,114000,2378165,4430,4430,4430,4430,0
20241007,113900,2378165,4430,4430,4430,4430,0
20241007,113800,2378165,4430,4430,4430,4430,0
20241007,113700,2378165,4430,4430,4430,4430,0
20241007,113600,2378165,4430,4430,4430,4430,0
20241007,113500,2378165,4430,4430,4430,4430,0
20241007,113400,2378165,4430,4430,4430,4430,0
20241007,113300,2378165,4430,4430,4430,4430,0
20241007,113200,2378165,4430,4430,4430,4430,0
20241007,113100,2378165,4430,4430,4430,4430,0
20241007,113000,2378165,4430,4430,4430,4430,0
20241007,112900,2378165,4430,4430,4430,4430,0
20241007,112800,2378165,4430,4430,4430,4430,0
20241007,112700,2378165,4430,4430,4430,4430,0
20241007,112600,2378165,4430,4430,4430,4430,0
20241007,112500,2378165,4430,4430,4430,4430,0
20241007,112400,2378165,4430,4430,4430,4430,0
20241007,112300,2378165,4430,4430,4430,4430,0
20241007,112200,2378165,4430,4430,4430,4430,0
20241007,112100,2378165,4430,4430,4430,4430,0
20241007,112000,2378165,4430,4430,4430,4430,0
20241007,111900,2378165,4430,4430,4430,4430,0
20241007,111800,2378165,4430,4430,4430,4430,0
20241007,111700,2378165,4430,4430,4430,4430,0
20241007,111600,2378165,4430,4430,4430,4430,0
20241007,111500,2378165,4430,4430,4430,4430,0
20241007,111400,2378165,4430,4430,4430,4430,0
20241007,111300,2378165,4430,4430,4430,4430,0
20241007,111200,2378165,4430,4430,4430,4430,0
20241007,111100,2378165,4430,4430,4430,4430,0
20241007,111000,2378165,4430,4430,4430,4430,0
20241007,110900,2378165,4430,4430,4430,4430,0
20241007,110800,2378165,4430,4430,4430,4430,0
20241007,110700,2378165,4430,4430,4430,4430,0
20241007,110600,2378165,4430,4430,4430,4430,0
20241007,110500,2378165,4430,4430,4430,4430,0
20241007,110400,2378165,4430,4430,4430,4430,0
20241007,110300,2378165,4430,4430,4430,4430,0
20241007,110200,2378165,4430,4430,4430,4430,0
20241007,110100,2378165,4430,4430,4430,4430,0
20241007,110000,2378165,4430,4430,4430,4430,0
20241007,105900,2378165,4430,4430,4430,4430,0
20241007,105800,2378165,4430,4430,4430,4430,0
20241007,105700,2378165,4430,4430,4430,4430,0
20241007,105600,2378165,4430,4430,4430,4430,0
20241007,105500,2378165,4430,4430,4430,4430,0
20241007,105400,2378165,4430,4430,4430,4430,0
20241007,105300,2378165,4430,4430,4430,4430,0
20241007,105200,2378165,4430,4430,4430,4430,0
20241007,105100,2378165,4430,4430,4430,4430,0
20241007,105000,2378165,4430,4430,4430,4430,0
20241007,104900,2378165,4430,4430,4430,4430,0
20241007,104800,2378165,4430,4430,4430,4430,0
20241007,104700,2378165,4430,4430,4430,4430,0
20241007,104600,2378165,4430,4430,4430,4430,1
20241007,104500,2373735,4300,4300,4300,4300,0
20241007,104400,2373735,4300,4300,4300,4300,0
20241007,104300,2373735,4300,4300,4300,4300,0
20241007,104200,2373735,4300,4300,4300,4300,0
20241007,104100,2373735,4300,4300,4300,4300,0
20241007,104000,2373735,4300,4300,4300,4300,0
20241007,103900,2373735,4300,4300,4300,4300,0
20241007,103800,2373735,4300,4300,4300,4300,0
20241007,103700,2373735,4300,4300,4300,4300,0
20241007,103600,2373735,4300,4300,4300,4300,0
20241007,103500,2373735,4300,4300,4300,4300,0
20241007,103400,2373735,4300,4300,4300,4300,0
20241007,103300,2373735,4300,4300,4300,4300,0
20241007,103200,2373735,4300,4300,4300,4300,0
20241007,103100,2373735,4300,4300,4300,4300,0
20241007,103000,2373735,4300,4300,4300,4300,0
20241007,102900,2373735,4300,4300,4300,4300,0
20241007,102800,2373735,4300,4300,4300,4300,0
20241007,102700,2373735,4300,4300,4300,4300,0
20241007,102600,2373735,4300,4300,4300,4300,0
20241007,102500,2373735,4300,4300,4300,4300,0
20241007,102400,2373735,4300,4300,4300,4300,0
20241007,102300,2373735,4300,4300,4300,4300,0
20241007,102200,2373735,4300,4300,4300,4300,0
20241007,102100,2373735,4300,4300,4300,4300,0
20241007,102000,2373735,4300,4300,4300,4300,0
20241007,101900,2373735,4300,4300,4300,4300,0
20241007,101800,2373735,4300,4300,4300,4300,0
20241007,101700,2373735,4300,4300,4300,4300,0
20241007,101600,2373735,4300,4300,4300,4300,0
20241007,101500,2373735,4300,4300,4300,4300,0
20241007,101400,2373735,4300,4300,4300,4300,0
20241007,101300,2373735,4300,4300,4300,4300,0
20241007,101200,2373735,4300,4300,4300,4300,0
20241007,101100,2373735,4300,4300,4300,4300,0
20241007,101000,2373735,4300,4300,4300,4300,0
20241007,100900,2373735,4300,4300,4300,4300,0
20241007,100800,2373735,4300,4300,4300,4300,0
20241007,100700,2373735,4300,4300,4300,4300,0
20241007,100600,2373735,4300,4300,4300,4300,0
20241007,100500,2373735,4300,4300,4300,4300,0
20241007,100400,2373735,4300,4300,4300,4300,0
20241007,100300,2373735,4300,4300,4300,4300,0
20241007,100200,2373735,4300,4300,4300,4300,0
20241007,100100,2373735,4300,4300,4300,4300,0
20241007,100000,2373735,4300,4300,4300,4300,0
20241007,095900,2373735,4300,4300,4300,4300,0
20241007,095800,2373735,4300,4300,4300,4300,0
20241007,095700,2373735,4300,4300,4300,4300,251
20241007,095600,1294435,4300,4300,4300,4300,0
20241007,095500,1294435,4300,4300,4300,4300,0
20241007,095400,1294435,4300,4300,4300,4300,0
20241007,095300,1294435,4300,4300,4300,4300,0
20241007,095200,1294435,4300,4300,4300,4300,0
20241007,095100,1294435,4300,4300,4300,4300,0
20241007,095000,1294435,4300,4300,4300,4300,300
20241007,094900,4435,4435,4435,4435,4435,0
20241007,094800,4435,4435,4435,4435,4435,0
20241007,094700,4435,4435,4435,4435,4435,0
20241007,094600,4435,4435,4435,4435,4435,0
20241007,094500,4435,4435,4435,4435,4435,0
20241007,094400,4435,4435,4435,4435,4435,0
20241007,094300,4435,4435,4435,4435,4435,0
20241007,094200,4435,4435,4435,4435,4435,0
20241007,094100,4435,4435,4435,4435,4435,0
20241007,094000,4435,4435,4435,4435,4435,0
20241007,093900,4435,4435,4435,4435,4435,0
20241007,093800,4435,4435,4435,4435,4435,0
20241007,093700,4435,4435,4435,4435,4435,0
20241007,093600,4435,4435,4435,4435,4435,0
20241007,093500,4435,4435,4435,4435,4435,0
20241007,093400,4435,4435,4435,4435,4435,0
20241007,093300,4435,4435,4435,4435,4435,0
20241007,093200,4435,4435,4435,4435,4435,0
20241007,093100,4435,4435,4435,4435,4435,0
20241007,093000,4435,4435,4435,4435,4435,0
20241007,092900,4435,4435,4435,4435,4435,0
20241007,092800,4435,4435,4435,4435,4435,0
20241007,092700,4435,4435,4435,4435,4435,0
20241007,092600,4435,4435,4435,4435,4435,0
20241007,092500,4435,4435,4435,4435,4435,0
20241007,092400,4435,4435,4435,4435,4435,0
20241007,092300,4435,4435,4435,4435,4435,0
20241007,092200,4435,4435,4435,4435,4435,0
20241007,092100,4435,4435,4435,4435,4435,0
20241007,092000,4435,4435,4435,4435,4435,0
20241007,091900,4435,4435,4435,4435,4435,0
20241007,091800,4435,4435,4435,4435,4435,0
20241007,091700,4435,4435,4435,4435,4435,0
20241007,091600,4435,4435,4435,4435,4435,0
20241007,091500,4435,4435,4435,4435,4435,0
20241007,091400,4435,4435,4435,4435,4435,0
20241007,091300,4435,4435,4435,4435,4435,0
20241007,091200,4435,4435,4435,4435,4435,0
20241007,091100,4435,4435,4435,4435,4435,0
20241007,091000,4435,4435,4435,4435,4435,0
20241007,090900,4435,4435,4435,4435,4435,0
20241007,090800,4435,4435,4435,4435,4435,0
20241007,090700,4435,4435,4435,4435,4435,0
20241007,090600,4435,4435,4435,4435,4435,0
20241007,090500,4435,4435,4435,4435,4435,0
20241007,090400,4435,4435,4435,4435,4435,0
20241007,090300,4435,4435,4435,4435,4435,0
20241007,090200,4435,4435,4435,4435,4435,0
20241007,090100,4435,4435,4435,4435,4435,0
20241007,090000,4435,4435,4435,4435,4435,1