KissMeData/200780/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,204000,31239925,4985,4985,4985,4985,324
20241014,203900,31239925,4985,4985,4985,4985,0
20241014,203800,31239925,4985,4985,4985,4985,0
20241014,203700,31239925,4985,4985,4985,4985,0
20241014,203600,31239925,4985,4985,4985,4985,0
20241014,203500,31239925,4985,4985,4985,4985,0
20241014,203400,31239925,4985,4985,4985,4985,0
20241014,203300,31239925,4985,4985,4985,4985,0
20241014,203200,31239925,4985,4985,4985,4985,0
20241014,203100,31239925,4985,4985,4985,4985,0
20241014,203000,31239925,4985,4985,4985,4985,0
20241014,202900,31239925,4985,4985,4985,4985,0
20241014,202800,31239925,4985,4985,4985,4985,0
20241014,202700,31239925,4985,4985,4985,4985,0
20241014,202600,31239925,4985,4985,4985,4985,0
20241014,202500,31239925,4985,4985,4985,4985,0
20241014,202400,31239925,4985,4985,4985,4985,0
20241014,202300,31239925,4985,4985,4985,4985,0
20241014,202200,31239925,4985,4985,4985,4985,0
20241014,202100,31239925,4985,4985,4985,4985,0
20241014,202000,31239925,4985,4985,4985,4985,0
20241014,201900,31239925,4985,4985,4985,4985,0
20241014,201800,31239925,4985,4985,4985,4985,0
20241014,201700,31239925,4985,4985,4985,4985,0
20241014,201600,31239925,4985,4985,4985,4985,0
20241014,201500,31239925,4985,4985,4985,4985,0
20241014,201400,31239925,4985,4985,4985,4985,0
20241014,201300,31239925,4985,4985,4985,4985,0
20241014,201200,31239925,4985,4985,4985,4985,0
20241014,201100,31239925,4985,4985,4985,4985,0
20241014,201000,31239925,4985,4985,4985,4985,324
20241014,200900,31239925,4985,4985,4985,4985,0
20241014,200800,31239925,4985,4985,4985,4985,0
20241014,200700,31239925,4985,4985,4985,4985,0
20241014,200600,31239925,4985,4985,4985,4985,0
20241014,200500,31239925,4985,4985,4985,4985,0
20241014,200400,31239925,4985,4985,4985,4985,0
20241014,200300,31239925,4985,4985,4985,4985,0
20241014,200200,31239925,4985,4985,4985,4985,0
20241014,200100,31239925,4985,4985,4985,4985,0
20241014,200000,31239925,4985,4985,4985,4985,0
20241014,195900,31239925,4985,4985,4985,4985,0
20241014,195800,31239925,4985,4985,4985,4985,0
20241014,195700,31239925,4985,4985,4985,4985,0
20241014,195600,31239925,4985,4985,4985,4985,0
20241014,195500,31239925,4985,4985,4985,4985,0
20241014,195400,31239925,4985,4985,4985,4985,0
20241014,195300,31239925,4985,4985,4985,4985,0
20241014,195200,31239925,4985,4985,4985,4985,0
20241014,195100,31239925,4985,4985,4985,4985,0
20241014,195000,31239925,4985,4985,4985,4985,0
20241014,194900,31239925,4985,4985,4985,4985,0
20241014,194800,31239925,4985,4985,4985,4985,0
20241014,194700,31239925,4985,4985,4985,4985,0
20241014,194600,31239925,4985,4985,4985,4985,0
20241014,194500,31239925,4985,4985,4985,4985,0
20241014,194400,31239925,4985,4985,4985,4985,0
20241014,194300,31239925,4985,4985,4985,4985,0
20241014,194200,31239925,4985,4985,4985,4985,0
20241014,194100,31239925,4985,4985,4985,4985,0
20241014,194000,31239925,4985,4985,4985,4985,324
20241014,193900,31239925,4985,4985,4985,4985,0
20241014,193800,31239925,4985,4985,4985,4985,0
20241014,193700,31239925,4985,4985,4985,4985,0
20241014,193600,31239925,4985,4985,4985,4985,0
20241014,193500,31239925,4985,4985,4985,4985,0
20241014,193400,31239925,4985,4985,4985,4985,0
20241014,193300,31239925,4985,4985,4985,4985,0
20241014,193200,31239925,4985,4985,4985,4985,0
20241014,193100,31239925,4985,4985,4985,4985,0
20241014,193000,31239925,4985,4985,4985,4985,0
20241014,192900,31239925,4985,4985,4985,4985,0
20241014,192800,31239925,4985,4985,4985,4985,0
20241014,192700,31239925,4985,4985,4985,4985,0
20241014,192600,31239925,4985,4985,4985,4985,0
20241014,192500,31239925,4985,4985,4985,4985,0
20241014,192400,31239925,4985,4985,4985,4985,0
20241014,192300,31239925,4985,4985,4985,4985,0
20241014,192200,31239925,4985,4985,4985,4985,0
20241014,192100,31239925,4985,4985,4985,4985,0
20241014,192000,31239925,4985,4985,4985,4985,0
20241014,191900,31239925,4985,4985,4985,4985,0
20241014,191800,31239925,4985,4985,4985,4985,0
20241014,191700,31239925,4985,4985,4985,4985,0
20241014,191600,31239925,4985,4985,4985,4985,0
20241014,191500,31239925,4985,4985,4985,4985,0
20241014,191400,31239925,4985,4985,4985,4985,0
20241014,191300,31239925,4985,4985,4985,4985,0
20241014,191200,31239925,4985,4985,4985,4985,0
20241014,191100,31239925,4985,4985,4985,4985,0
20241014,191000,31239925,4985,4985,4985,4985,324
20241014,190900,31239925,4985,4985,4985,4985,0
20241014,190800,31239925,4985,4985,4985,4985,0
20241014,190700,31239925,4985,4985,4985,4985,0
20241014,190600,31239925,4985,4985,4985,4985,0
20241014,190500,31239925,4985,4985,4985,4985,0
20241014,190400,31239925,4985,4985,4985,4985,0
20241014,190300,31239925,4985,4985,4985,4985,0
20241014,190200,31239925,4985,4985,4985,4985,0
20241014,190100,31239925,4985,4985,4985,4985,0
20241014,190000,31239925,4985,4985,4985,4985,0
20241014,185900,31239925,4985,4985,4985,4985,0
20241014,185800,31239925,4985,4985,4985,4985,0
20241014,185700,31239925,4985,4985,4985,4985,0
20241014,185600,31239925,4985,4985,4985,4985,0
20241014,185500,31239925,4985,4985,4985,4985,0
20241014,185400,31239925,4985,4985,4985,4985,0
20241014,185300,31239925,4985,4985,4985,4985,0
20241014,185200,31239925,4985,4985,4985,4985,0
20241014,185100,31239925,4985,4985,4985,4985,0
20241014,185000,31239925,4985,4985,4985,4985,0
20241014,184900,31239925,4985,4985,4985,4985,0
20241014,184800,31239925,4985,4985,4985,4985,0
20241014,184700,31239925,4985,4985,4985,4985,0
20241014,184600,31239925,4985,4985,4985,4985,0
20241014,184500,31239925,4985,4985,4985,4985,0
20241014,184400,31239925,4985,4985,4985,4985,0
20241014,184300,31239925,4985,4985,4985,4985,0
20241014,184200,31239925,4985,4985,4985,4985,0
20241014,184100,31239925,4985,4985,4985,4985,0
20241014,184000,31239925,4985,4985,4985,4985,324
20241014,183900,31239925,4985,4985,4985,4985,0
20241014,183800,31239925,4985,4985,4985,4985,0
20241014,183700,31239925,4985,4985,4985,4985,0
20241014,183600,31239925,4985,4985,4985,4985,0
20241014,183500,31239925,4985,4985,4985,4985,0
20241014,183400,31239925,4985,4985,4985,4985,0
20241014,183300,31239925,4985,4985,4985,4985,0
20241014,183200,31239925,4985,4985,4985,4985,0
20241014,183100,31239925,4985,4985,4985,4985,0
20241014,183000,31239925,4985,4985,4985,4985,0
20241014,182900,31239925,4985,4985,4985,4985,0
20241014,182800,31239925,4985,4985,4985,4985,0
20241014,182700,31239925,4985,4985,4985,4985,0
20241014,182600,31239925,4985,4985,4985,4985,0
20241014,182500,31239925,4985,4985,4985,4985,0
20241014,182400,31239925,4985,4985,4985,4985,0
20241014,182300,31239925,4985,4985,4985,4985,0
20241014,182200,31239925,4985,4985,4985,4985,0
20241014,182100,31239925,4985,4985,4985,4985,0
20241014,182000,31239925,4985,4985,4985,4985,0
20241014,181900,31239925,4985,4985,4985,4985,0
20241014,181800,31239925,4985,4985,4985,4985,0
20241014,181700,31239925,4985,4985,4985,4985,0
20241014,181600,31239925,4985,4985,4985,4985,0
20241014,181500,31239925,4985,4985,4985,4985,0
20241014,181400,31239925,4985,4985,4985,4985,0
20241014,181300,31239925,4985,4985,4985,4985,0
20241014,181200,31239925,4985,4985,4985,4985,0
20241014,181100,31239925,4985,4985,4985,4985,0
20241014,181000,31239925,4985,4985,4985,4985,324
20241014,180900,31239925,4985,4985,4985,4985,0
20241014,180800,31239925,4985,4985,4985,4985,0
20241014,180700,31239925,4985,4985,4985,4985,0
20241014,180600,31239925,4985,4985,4985,4985,0
20241014,180500,31239925,4985,4985,4985,4985,0
20241014,180400,31239925,4985,4985,4985,4985,0
20241014,180300,31239925,4985,4985,4985,4985,0
20241014,180200,31239925,4985,4985,4985,4985,0
20241014,180100,31239925,4985,4985,4985,4985,0
20241014,180000,31239925,4985,4985,4985,4985,0
20241014,175900,31239925,4985,4985,4985,4985,0
20241014,175800,31239925,4985,4985,4985,4985,0
20241014,175700,31239925,4985,4985,4985,4985,0
20241014,175600,31239925,4985,4985,4985,4985,0
20241014,175500,31239925,4985,4985,4985,4985,0
20241014,175400,31239925,4985,4985,4985,4985,0
20241014,175300,31239925,4985,4985,4985,4985,0
20241014,175200,31239925,4985,4985,4985,4985,0
20241014,175100,31239925,4985,4985,4985,4985,0
20241014,175000,31239925,4985,4985,4985,4985,0
20241014,174900,31239925,4985,4985,4985,4985,0
20241014,174800,31239925,4985,4985,4985,4985,0
20241014,174700,31239925,4985,4985,4985,4985,0
20241014,174600,31239925,4985,4985,4985,4985,0
20241014,174500,31239925,4985,4985,4985,4985,0
20241014,174400,31239925,4985,4985,4985,4985,0
20241014,174300,31239925,4985,4985,4985,4985,0
20241014,174200,31239925,4985,4985,4985,4985,0
20241014,174100,31239925,4985,4985,4985,4985,0
20241014,174000,31239925,4985,4985,4985,4985,324
20241014,173900,31239925,4985,4985,4985,4985,0
20241014,173800,31239925,4985,4985,4985,4985,0
20241014,173700,31239925,4985,4985,4985,4985,0
20241014,173600,31239925,4985,4985,4985,4985,0
20241014,173500,31239925,4985,4985,4985,4985,0
20241014,173400,31239925,4985,4985,4985,4985,0
20241014,173300,31239925,4985,4985,4985,4985,0
20241014,173200,31239925,4985,4985,4985,4985,0
20241014,173100,31239925,4985,4985,4985,4985,0
20241014,173000,31239925,4985,4985,4985,4985,0
20241014,172900,31239925,4985,4985,4985,4985,0
20241014,172800,31239925,4985,4985,4985,4985,0
20241014,172700,31239925,4985,4985,4985,4985,0
20241014,172600,31239925,4985,4985,4985,4985,0
20241014,172500,31239925,4985,4985,4985,4985,0
20241014,172400,31239925,4985,4985,4985,4985,0
20241014,172300,31239925,4985,4985,4985,4985,0
20241014,172200,31239925,4985,4985,4985,4985,0
20241014,172100,31239925,4985,4985,4985,4985,0
20241014,172000,31239925,4985,4985,4985,4985,0
20241014,171900,31239925,4985,4985,4985,4985,0
20241014,171800,31239925,4985,4985,4985,4985,0
20241014,171700,31239925,4985,4985,4985,4985,0
20241014,171600,31239925,4985,4985,4985,4985,0
20241014,171500,31239925,4985,4985,4985,4985,0
20241014,171400,31239925,4985,4985,4985,4985,0
20241014,171300,31239925,4985,4985,4985,4985,0
20241014,171200,31239925,4985,4985,4985,4985,0
20241014,171100,31239925,4985,4985,4985,4985,0
20241014,171000,31239925,4985,4985,4985,4985,324
20241014,170900,31239925,4985,4985,4985,4985,0
20241014,170800,31239925,4985,4985,4985,4985,0
20241014,170700,31239925,4985,4985,4985,4985,0
20241014,170600,31239925,4985,4985,4985,4985,0
20241014,170500,31239925,4985,4985,4985,4985,0
20241014,170400,31239925,4985,4985,4985,4985,0
20241014,170300,31239925,4985,4985,4985,4985,0
20241014,170200,31239925,4985,4985,4985,4985,0
20241014,170100,31239925,4985,4985,4985,4985,0
20241014,170000,31239925,4985,4985,4985,4985,0
20241014,165900,31239925,4985,4985,4985,4985,0
20241014,165800,31239925,4985,4985,4985,4985,0
20241014,165700,31239925,4985,4985,4985,4985,0
20241014,165600,31239925,4985,4985,4985,4985,0
20241014,165500,31239925,4985,4985,4985,4985,0
20241014,165400,31239925,4985,4985,4985,4985,0
20241014,165300,31239925,4985,4985,4985,4985,0
20241014,165200,31239925,4985,4985,4985,4985,0
20241014,165100,31239925,4985,4985,4985,4985,0
20241014,165000,31239925,4985,4985,4985,4985,0
20241014,164900,31239925,4985,4985,4985,4985,0
20241014,164800,31239925,4985,4985,4985,4985,0
20241014,164700,31239925,4985,4985,4985,4985,0
20241014,164600,31239925,4985,4985,4985,4985,0
20241014,164500,31239925,4985,4985,4985,4985,0
20241014,164400,31239925,4985,4985,4985,4985,0
20241014,164300,31239925,4985,4985,4985,4985,0
20241014,164200,31239925,4985,4985,4985,4985,0
20241014,164100,31239925,4985,4985,4985,4985,0
20241014,164000,31239925,4985,4985,4985,4985,324
20241014,163900,31239925,4985,4985,4985,4985,0
20241014,163800,31239925,4985,4985,4985,4985,0
20241014,163700,31239925,4985,4985,4985,4985,0
20241014,163600,31239925,4985,4985,4985,4985,0
20241014,163500,31239925,4985,4985,4985,4985,0
20241014,163400,31239925,4985,4985,4985,4985,0
20241014,163300,31239925,4985,4985,4985,4985,0
20241014,163200,31239925,4985,4985,4985,4985,0
20241014,163100,31239925,4985,4985,4985,4985,0
20241014,163000,31239925,4985,4985,4985,4985,0
20241014,162900,31239925,4985,4985,4985,4985,0
20241014,162800,31239925,4985,4985,4985,4985,0
20241014,162700,31239925,4985,4985,4985,4985,0
20241014,162600,31239925,4985,4985,4985,4985,0
20241014,162500,31239925,4985,4985,4985,4985,0
20241014,162400,31239925,4985,4985,4985,4985,0
20241014,162300,31239925,4985,4985,4985,4985,0
20241014,162200,31239925,4985,4985,4985,4985,0
20241014,162100,31239925,4985,4985,4985,4985,0
20241014,162000,31239925,4985,4985,4985,4985,0
20241014,161900,31239925,4985,4985,4985,4985,0
20241014,161800,31239925,4985,4985,4985,4985,0
20241014,161700,31239925,4985,4985,4985,4985,0
20241014,161600,31239925,4985,4985,4985,4985,0
20241014,161500,31239925,4985,4985,4985,4985,0
20241014,161400,31239925,4985,4985,4985,4985,0
20241014,161300,31239925,4985,4985,4985,4985,0
20241014,161200,31239925,4985,4985,4985,4985,0
20241014,161100,31239925,4985,4985,4985,4985,0
20241014,161000,31239925,4985,4985,4985,4985,324
20241014,160900,31239925,4985,4985,4985,4985,0
20241014,160800,31239925,4985,4985,4985,4985,0
20241014,160700,31239925,4985,4985,4985,4985,0
20241014,160600,31239925,4985,4985,4985,4985,0
20241014,160500,31239925,4985,4985,4985,4985,0
20241014,160400,31239925,4985,4985,4985,4985,0
20241014,160300,31239925,4985,4985,4985,4985,0
20241014,160200,31239925,4985,4985,4985,4985,0
20241014,160100,31239925,4985,4985,4985,4985,0
20241014,160000,31239925,4985,4985,4985,4985,0
20241014,155900,31239925,4985,4985,4985,4985,0
20241014,155800,31239925,4985,4985,4985,4985,0
20241014,155700,31239925,4985,4985,4985,4985,0
20241014,155600,31239925,4985,4985,4985,4985,0
20241014,155500,31239925,4985,4985,4985,4985,0
20241014,155400,31239925,4985,4985,4985,4985,0
20241014,155300,31239925,4985,4985,4985,4985,0
20241014,155200,31239925,4985,4985,4985,4985,0
20241014,155100,31239925,4985,4985,4985,4985,0
20241014,155000,31239925,4985,4985,4985,4985,0
20241014,154900,31239925,4985,4985,4985,4985,0
20241014,154800,31239925,4985,4985,4985,4985,0
20241014,154700,31239925,4985,4985,4985,4985,0
20241014,154600,31239925,4985,4985,4985,4985,0
20241014,154500,31239925,4985,4985,4985,4985,0
20241014,154400,31239925,4985,4985,4985,4985,0
20241014,154300,31239925,4985,4985,4985,4985,0
20241014,154200,31239925,4985,4985,4985,4985,0
20241014,154100,31239925,4985,4985,4985,4985,0
20241014,154000,31239925,4985,4985,4985,4985,324
20241014,153900,31239925,4985,4985,4985,4985,0
20241014,153800,31239925,4985,4985,4985,4985,0
20241014,153700,31239925,4985,4985,4985,4985,0
20241014,153600,31239925,4985,4985,4985,4985,0
20241014,153500,31239925,4985,4985,4985,4985,0
20241014,153400,31239925,4985,4985,4985,4985,0
20241014,153300,31239925,4985,4985,4985,4985,0
20241014,153200,31239925,4985,4985,4985,4985,0
20241014,153100,31239925,4985,4985,4985,4985,0
20241014,153000,31239925,4985,4985,4985,4985,324
20241014,152900,29624785,4985,4985,4985,4985,0
20241014,152800,29624785,4985,4985,4985,4985,0
20241014,152700,29624785,4985,4985,4985,4985,0
20241014,152600,29624785,4985,4985,4985,4985,0
20241014,152500,29624785,4985,4985,4985,4985,0
20241014,152400,29624785,4985,4985,4985,4985,0
20241014,152300,29624785,4985,4985,4985,4985,0
20241014,152200,29624785,4985,4985,4985,4985,0
20241014,152100,29624785,4985,4985,4985,4985,0
20241014,152000,29624785,4985,4985,4985,4985,0
20241014,151900,29624785,4985,4985,4985,4985,0
20241014,151800,29624785,4985,4985,4985,4985,0
20241014,151700,29624785,4985,4985,4985,4985,0
20241014,151600,29624785,4985,4985,4985,4985,0
20241014,151500,29624785,4985,4985,4985,4985,0
20241014,151400,29624785,4985,4985,4985,4985,0
20241014,151300,29624785,4985,4985,4985,4985,0
20241014,151200,29624785,4985,4985,4985,4985,0
20241014,151100,29624785,4985,4985,4985,4985,0
20241014,151000,29624785,4985,4985,4985,4985,0
20241014,150900,29624785,4985,4985,4985,4985,0
20241014,150800,29624785,4985,4985,4985,4985,0
20241014,150700,29624785,4985,4985,4985,4985,0
20241014,150600,29624785,4985,4985,4985,4985,0
20241014,150500,29624785,4985,4985,4985,4985,0
20241014,150400,29624785,4985,4985,4985,4985,0
20241014,150300,29624785,4985,4985,4985,4985,1
20241014,150200,29619800,4990,4990,4990,4990,0
20241014,150100,29619800,4990,4990,4990,4990,0
20241014,150000,29619800,4990,4990,4990,4990,0
20241014,145900,29619800,4990,4990,4990,4990,0
20241014,145800,29619800,4990,4990,4990,4990,1
20241014,145700,29614810,4935,4935,4935,4935,0
20241014,145600,29614810,4935,4935,4935,4935,0
20241014,145500,29614810,4935,4935,4935,4935,1
20241014,145400,29609875,4990,4990,4990,4990,0
20241014,145300,29609875,4990,4990,4990,4990,0
20241014,145200,29609875,4990,4990,4990,4990,0
20241014,145100,29609875,4990,4990,4990,4990,0
20241014,145000,29609875,4990,4990,4990,4990,0
20241014,144900,29609875,4990,4990,4990,4990,0
20241014,144800,29609875,4990,4990,4990,4990,0
20241014,144700,29609875,4990,4990,4990,4990,0
20241014,144600,29609875,4990,4990,4990,4990,0
20241014,144500,29609875,4990,4990,4990,4990,0
20241014,144400,29609875,4990,4935,4990,4935,25
20241014,144300,29486070,4885,4885,4885,4885,0
20241014,144200,29486070,4885,4905,4905,4885,100
20241014,144100,28997540,4870,4870,4870,4870,0
20241014,144000,28997540,4870,4870,4870,4870,0
20241014,143900,28997540,4870,4870,4870,4870,0
20241014,143800,28997540,4870,4870,4870,4870,0
20241014,143700,28997540,4870,4870,4870,4870,0
20241014,143600,28997540,4870,4870,4870,4870,0
20241014,143500,28997540,4870,4870,4870,4870,0
20241014,143400,28997540,4870,4870,4870,4870,0
20241014,143300,28997540,4870,4870,4870,4870,0
20241014,143200,28997540,4870,4870,4870,4870,0
20241014,143100,28997540,4870,4870,4870,4870,0
20241014,143000,28997540,4870,4870,4870,4870,0
20241014,142900,28997540,4870,4870,4870,4870,13
20241014,142800,28934230,4950,4950,4950,4950,0
20241014,142700,28934230,4950,4950,4950,4950,0
20241014,142600,28934230,4950,4950,4950,4950,0
20241014,142500,28934230,4950,4950,4950,4950,0
20241014,142400,28934230,4950,4950,4950,4950,0
20241014,142300,28934230,4950,4950,4950,4950,0
20241014,142200,28934230,4950,4950,4950,4950,0
20241014,142100,28934230,4950,4950,4950,4950,0
20241014,142000,28934230,4950,4950,4950,4950,0
20241014,141900,28934230,4950,4950,4950,4950,0
20241014,141800,28934230,4950,4950,4950,4950,0
20241014,141700,28934230,4950,4950,4950,4950,0
20241014,141600,28934230,4950,4950,4950,4950,0
20241014,141500,28934230,4950,4950,4950,4950,0
20241014,141400,28934230,4950,4950,4950,4950,0
20241014,141300,28934230,4950,4950,4950,4950,0
20241014,141200,28934230,4950,4950,4950,4950,0
20241014,141100,28934230,4950,4950,4950,4950,0
20241014,141000,28934230,4950,4950,4950,4950,0
20241014,140900,28934230,4950,4950,4950,4950,0
20241014,140800,28934230,4950,4950,4950,4950,0
20241014,140700,28934230,4950,4950,4950,4950,0
20241014,140600,28934230,4950,4950,4950,4950,0
20241014,140500,28934230,4950,4950,4950,4950,0
20241014,140400,28934230,4950,4950,4950,4950,0
20241014,140300,28934230,4950,4890,4950,4890,11
20241014,140200,28880010,4845,4915,4915,4845,100
20241014,140100,28394960,4970,4970,4970,4970,0
20241014,140000,28394960,4970,4955,4970,4955,100
20241014,135900,27899095,4955,4955,4955,4955,0
20241014,135800,27899095,4955,4955,4955,4955,0
20241014,135700,27899095,4955,4955,4955,4955,0
20241014,135600,27899095,4955,4955,4955,4955,0
20241014,135500,27899095,4955,4955,4955,4955,25
20241014,135400,27775220,4955,4955,4955,4955,0
20241014,135300,27775220,4955,4900,4955,4900,5
20241014,135200,27750540,4900,4900,4900,4900,0
20241014,135100,27750540,4900,4900,4900,4900,0
20241014,135000,27750540,4900,4900,4900,4900,0
20241014,134900,27750540,4900,4900,4900,4900,0
20241014,134800,27750540,4900,4900,4900,4900,0
20241014,134700,27750540,4900,4900,4900,4900,0
20241014,134600,27750540,4900,4900,4900,4900,0
20241014,134500,27750540,4900,4900,4900,4900,0
20241014,134400,27750540,4900,4900,4900,4900,0
20241014,134300,27750540,4900,4900,4900,4900,0
20241014,134200,27750540,4900,4900,4900,4900,0
20241014,134100,27750540,4900,4900,4900,4900,0
20241014,134000,27750540,4900,4900,4900,4900,0
20241014,133900,27750540,4900,4900,4900,4900,0
20241014,133800,27750540,4900,4900,4900,4900,0
20241014,133700,27750540,4900,4900,4900,4900,0
20241014,133600,27750540,4900,4900,4900,4900,0
20241014,133500,27750540,4900,4900,4900,4900,0
20241014,133400,27750540,4900,4900,4900,4900,0
20241014,133300,27750540,4900,4900,4900,4900,0
20241014,133200,27750540,4900,4900,4900,4900,0
20241014,133100,27750540,4900,4900,4900,4900,0
20241014,133000,27750540,4900,4900,4900,4900,0
20241014,132900,27750540,4900,4900,4900,4900,0
20241014,132800,27750540,4900,4900,4900,4900,0
20241014,132700,27750540,4900,4900,4900,4900,0
20241014,132600,27750540,4900,4900,4900,4900,0
20241014,132500,27750540,4900,4900,4900,4900,0
20241014,132400,27750540,4900,4900,4900,4900,0
20241014,132300,27750540,4900,4900,4900,4900,0
20241014,132200,27750540,4900,4900,4900,4900,600
20241014,132100,24810540,4900,4900,4900,4900,0
20241014,132000,24810540,4900,4900,4900,4900,0
20241014,131900,24810540,4900,4900,4900,4900,0
20241014,131800,24810540,4900,4900,4900,4900,0
20241014,131700,24810540,4900,4900,4900,4900,1
20241014,131600,24805640,4900,4900,4900,4900,0
20241014,131500,24805640,4900,4900,4900,4900,0
20241014,131400,24805640,4900,4900,4900,4900,0
20241014,131300,24805640,4900,4900,4900,4900,0
20241014,131200,24805640,4900,4900,4900,4900,0
20241014,131100,24805640,4900,4900,4900,4900,0
20241014,131000,24805640,4900,4900,4900,4900,0
20241014,130900,24805640,4900,4900,4900,4900,0
20241014,130800,24805640,4900,4900,4900,4900,0
20241014,130700,24805640,4900,4900,4900,4900,0
20241014,130600,24805640,4900,4900,4900,4900,0
20241014,130500,24805640,4900,4900,4900,4900,0
20241014,130400,24805640,4900,4900,4900,4900,0
20241014,130300,24805640,4900,4900,4900,4900,0
20241014,130200,24805640,4900,4900,4900,4900,0
20241014,130100,24805640,4900,4900,4900,4900,0
20241014,130000,24805640,4900,4900,4900,4900,0
20241014,125900,24805640,4900,4900,4900,4900,0
20241014,125800,24805640,4900,4900,4900,4900,0
20241014,125700,24805640,4900,4900,4900,4900,0
20241014,125600,24805640,4900,4900,4900,4900,0
20241014,125500,24805640,4900,4900,4900,4900,0
20241014,125400,24805640,4900,4900,4900,4900,0
20241014,125300,24805640,4900,4900,4900,4900,0
20241014,125200,24805640,4900,4900,4900,4900,0
20241014,125100,24805640,4900,4900,4900,4900,0
20241014,125000,24805640,4900,4900,4900,4900,0
20241014,124900,24805640,4900,4900,4900,4900,0
20241014,124800,24805640,4900,4900,4900,4900,0
20241014,124700,24805640,4900,4900,4900,4900,0
20241014,124600,24805640,4900,4900,4900,4900,0
20241014,124500,24805640,4900,4900,4900,4900,0
20241014,124400,24805640,4900,4900,4900,4900,0
20241014,124300,24805640,4900,4900,4900,4900,0
20241014,124200,24805640,4900,4900,4900,4900,0
20241014,124100,24805640,4900,4900,4900,4900,0
20241014,124000,24805640,4900,4900,4900,4900,0
20241014,123900,24805640,4900,4900,4900,4900,0
20241014,123800,24805640,4900,4900,4900,4900,0
20241014,123700,24805640,4900,4900,4900,4900,0
20241014,123600,24805640,4900,4900,4900,4900,0
20241014,123500,24805640,4900,4900,4900,4900,0
20241014,123400,24805640,4900,4900,4900,4900,0
20241014,123300,24805640,4900,4900,4900,4900,0
20241014,123200,24805640,4900,4900,4900,4900,0
20241014,123100,24805640,4900,4900,4900,4900,1
20241014,123000,24800740,4900,4900,4900,4900,0
20241014,122900,24800740,4900,4900,4900,4900,0
20241014,122800,24800740,4900,4900,4900,4900,0
20241014,122700,24800740,4900,4900,4900,4900,0
20241014,122600,24800740,4900,4900,4900,4900,0
20241014,122500,24800740,4900,4900,4900,4900,90
20241014,122400,24359740,4900,4945,4945,4900,1000
20241014,122300,19436760,4950,4950,4950,4950,24
20241014,122200,19317960,4950,4950,4950,4950,240
20241014,122100,18129960,4945,4945,4945,4945,397
20241014,122000,16166795,4930,4930,4930,4930,0
20241014,121900,16166795,4930,4930,4930,4930,0
20241014,121800,16166795,4930,4930,4930,4930,0
20241014,121700,16166795,4930,4930,4930,4930,0
20241014,121600,16166795,4930,4930,4930,4930,0
20241014,121500,16166795,4930,4930,4930,4930,0
20241014,121400,16166795,4930,4930,4930,4930,0
20241014,121300,16166795,4930,4930,4930,4930,462
20241014,121200,13889135,4930,4930,4930,4930,0
20241014,121100,13889135,4930,4930,4930,4930,0
20241014,121000,13889135,4930,4930,4930,4930,0
20241014,120900,13889135,4930,4930,4930,4930,0
20241014,120800,13889135,4930,4930,4930,4930,0
20241014,120700,13889135,4930,4930,4930,4930,0
20241014,120600,13889135,4930,4930,4930,4930,0
20241014,120500,13889135,4930,4930,4930,4930,0
20241014,120400,13889135,4930,4930,4930,4930,0
20241014,120300,13889135,4930,4930,4930,4930,0
20241014,120200,13889135,4930,4930,4930,4930,0
20241014,120100,13889135,4930,4930,4930,4930,0
20241014,120000,13889135,4930,4930,4930,4930,0
20241014,115900,13889135,4930,4930,4930,4930,0
20241014,115800,13889135,4930,4930,4930,4930,0
20241014,115700,13889135,4930,4930,4930,4930,0
20241014,115600,13889135,4930,4930,4930,4930,0
20241014,115500,13889135,4930,4930,4930,4930,0
20241014,115400,13889135,4930,4930,4930,4930,8
20241014,115300,13849695,4930,4930,4930,4930,0
20241014,115200,13849695,4930,4930,4930,4930,0
20241014,115100,13849695,4930,4930,4930,4930,0
20241014,115000,13849695,4930,4930,4930,4930,0
20241014,114900,13849695,4930,4930,4930,4930,0
20241014,114800,13849695,4930,4930,4930,4930,0
20241014,114700,13849695,4930,4930,4930,4930,0
20241014,114600,13849695,4930,4930,4930,4930,0
20241014,114500,13849695,4930,4930,4930,4930,0
20241014,114400,13849695,4930,4930,4930,4930,1
20241014,114300,13844765,4900,4900,4900,4900,0
20241014,114200,13844765,4900,4900,4900,4900,0
20241014,114100,13844765,4900,4900,4900,4900,0
20241014,114000,13844765,4900,4900,4900,4900,0
20241014,113900,13844765,4900,4900,4900,4900,0
20241014,113800,13844765,4900,4900,4900,4900,0
20241014,113700,13844765,4900,4900,4900,4900,0
20241014,113600,13844765,4900,4900,4900,4900,0
20241014,113500,13844765,4900,4900,4900,4900,0
20241014,113400,13844765,4900,4900,4900,4900,0
20241014,113300,13844765,4900,4900,4900,4900,0
20241014,113200,13844765,4900,4900,4900,4900,0
20241014,113100,13844765,4900,4900,4900,4900,0
20241014,113000,13844765,4900,4900,4900,4900,0
20241014,112900,13844765,4900,4900,4900,4900,0
20241014,112800,13844765,4900,4900,4900,4900,0
20241014,112700,13844765,4900,4900,4900,4900,0
20241014,112600,13844765,4900,4900,4900,4900,0
20241014,112500,13844765,4900,4900,4900,4900,0
20241014,112400,13844765,4900,4900,4900,4900,0
20241014,112300,13844765,4900,4900,4900,4900,0
20241014,112200,13844765,4900,4900,4900,4900,0
20241014,112100,13844765,4900,4900,4900,4900,0
20241014,112000,13844765,4900,4900,4900,4900,0
20241014,111900,13844765,4900,4900,4900,4900,0
20241014,111800,13844765,4900,4900,4900,4900,0
20241014,111700,13844765,4900,4900,4900,4900,0
20241014,111600,13844765,4900,4900,4900,4900,0
20241014,111500,13844765,4900,4900,4900,4900,0
20241014,111400,13844765,4900,4900,4900,4900,0
20241014,111300,13844765,4900,4900,4900,4900,0
20241014,111200,13844765,4900,4900,4900,4900,0
20241014,111100,13844765,4900,4900,4900,4900,0
20241014,111000,13844765,4900,4900,4900,4900,0
20241014,110900,13844765,4900,4900,4900,4900,0
20241014,110800,13844765,4900,4900,4900,4900,0
20241014,110700,13844765,4900,4900,4900,4900,0
20241014,110600,13844765,4900,4900,4900,4900,0
20241014,110500,13844765,4900,4900,4900,4900,0
20241014,110400,13844765,4900,4900,4900,4900,11
20241014,110300,13790865,4900,4900,4900,4900,0
20241014,110200,13790865,4900,4900,4900,4900,6
20241014,110100,13761465,4900,4900,4900,4900,0
20241014,110000,13761465,4900,4900,4900,4900,0
20241014,105900,13761465,4900,4900,4900,4900,1
20241014,105800,13756565,4900,4900,4900,4900,0
20241014,105700,13756565,4900,4900,4900,4900,0
20241014,105600,13756565,4900,4900,4900,4900,0
20241014,105500,13756565,4900,4900,4900,4900,0
20241014,105400,13756565,4900,4900,4900,4900,0
20241014,105300,13756565,4900,4900,4900,4900,0
20241014,105200,13756565,4900,4900,4900,4900,30
20241014,105100,13609565,4900,4900,4900,4900,0
20241014,105000,13609565,4900,4900,4900,4900,100
20241014,104900,13119565,4900,4900,4900,4900,0
20241014,104800,13119565,4900,4900,4900,4900,0
20241014,104700,13119565,4900,4900,4900,4900,0
20241014,104600,13119565,4900,4900,4900,4900,0
20241014,104500,13119565,4900,4900,4900,4900,0
20241014,104400,13119565,4900,4900,4900,4900,0
20241014,104300,13119565,4900,4900,4900,4900,0
20241014,104200,13119565,4900,4900,4900,4900,0
20241014,104100,13119565,4900,4900,4900,4900,0
20241014,104000,13119565,4900,4900,4900,4900,0
20241014,103900,13119565,4900,4900,4900,4900,0
20241014,103800,13119565,4900,4900,4900,4900,0
20241014,103700,13119565,4900,4900,4900,4900,0
20241014,103600,13119565,4900,4900,4900,4900,0
20241014,103500,13119565,4900,4900,4900,4900,0
20241014,103400,13119565,4900,4900,4900,4900,0
20241014,103300,13119565,4900,4900,4900,4900,0
20241014,103200,13119565,4900,4900,4900,4900,0
20241014,103100,13119565,4900,4900,4900,4900,0
20241014,103000,13119565,4900,4900,4900,4900,0
20241014,102900,13119565,4900,4900,4900,4900,0
20241014,102800,13119565,4900,4900,4900,4900,0
20241014,102700,13119565,4900,4900,4900,4900,0
20241014,102600,13119565,4900,4900,4900,4900,0
20241014,102500,13119565,4900,4900,4900,4900,0
20241014,102400,13119565,4900,4900,4900,4900,0
20241014,102300,13119565,4900,4900,4900,4900,0
20241014,102200,13119565,4900,4900,4900,4900,0
20241014,102100,13119565,4900,4900,4900,4900,0
20241014,102000,13119565,4900,4900,4900,4900,0
20241014,101900,13119565,4900,4900,4900,4900,0
20241014,101800,13119565,4900,4900,4900,4900,0
20241014,101700,13119565,4900,4900,4900,4900,0
20241014,101600,13119565,4900,4900,4900,4900,10
20241014,101500,13070565,4900,4900,4900,4900,0
20241014,101400,13070565,4900,4900,4900,4900,0
20241014,101300,13070565,4900,4900,4900,4900,0
20241014,101200,13070565,4900,4900,4900,4900,0
20241014,101100,13070565,4900,4900,4900,4900,0
20241014,101000,13070565,4900,4900,4900,4900,0
20241014,100900,13070565,4900,4900,4900,4900,0
20241014,100800,13070565,4900,4900,4900,4900,0
20241014,100700,13070565,4900,4900,4900,4900,0
20241014,100600,13070565,4900,4900,4900,4900,0
20241014,100500,13070565,4900,4900,4900,4900,0
20241014,100400,13070565,4900,4900,4900,4900,0
20241014,100300,13070565,4900,4900,4900,4900,0
20241014,100200,13070565,4900,4900,4900,4900,0
20241014,100100,13070565,4900,4900,4900,4900,0
20241014,100000,13070565,4900,4900,4900,4900,0
20241014,095900,13070565,4900,4905,4905,4900,3
20241014,095800,13055855,4940,4940,4940,4940,0
20241014,095700,13055855,4940,4940,4940,4940,0
20241014,095600,13055855,4940,4940,4940,4940,0
20241014,095500,13055855,4940,4940,4940,4940,0
20241014,095400,13055855,4940,4940,4940,4940,0
20241014,095300,13055855,4940,4940,4940,4940,0
20241014,095200,13055855,4940,4940,4940,4940,0
20241014,095100,13055855,4940,4940,4940,4940,0
20241014,095000,13055855,4940,4940,4940,4940,9
20241014,094900,13011395,4945,4945,4945,4945,0
20241014,094800,13011395,4945,4945,4945,4945,0
20241014,094700,13011395,4945,4945,4945,4945,0
20241014,094600,13011395,4945,4945,4945,4945,0
20241014,094500,13011395,4945,4945,4945,4945,0
20241014,094400,13011395,4945,4945,4945,4945,0
20241014,094300,13011395,4945,4945,4945,4945,0
20241014,094200,13011395,4945,4945,4945,4945,1
20241014,094100,13006450,4915,4915,4915,4915,0
20241014,094000,13006450,4915,4915,4915,4915,0
20241014,093900,13006450,4915,4915,4915,4915,1
20241014,093800,13001535,4945,4945,4945,4945,0
20241014,093700,13001535,4945,4945,4945,4945,0
20241014,093600,13001535,4945,4945,4945,4945,3
20241014,093500,12986700,4950,4950,4950,4950,0
20241014,093400,12986700,4950,4950,4950,4950,0
20241014,093300,12986700,4950,4950,4950,4950,0
20241014,093200,12986700,4950,4950,4950,4950,0
20241014,093100,12986700,4950,4955,4960,4950,370
20241014,093000,11153500,4960,4940,4970,4940,8
20241014,092900,11113885,4945,4895,4945,4895,313
20241014,092800,9577030,4890,4835,4890,4835,1077
20241014,092700,4333235,4830,4800,4830,4800,307
20241014,092600,2858405,4800,4805,4805,4800,28
20241014,092500,2723915,4805,4805,4805,4805,161
20241014,092400,1950310,4805,4825,4825,4805,136
20241014,092300,1296810,4805,4805,4805,4805,0
20241014,092200,1296810,4805,4815,4815,4805,5
20241014,092100,1272755,4865,4865,4865,4865,1
20241014,092000,1267890,4820,4820,4820,4820,240
20241014,091900,111090,4815,4845,4845,4815,20
20241014,091800,14580,4870,4870,4870,4870,0
20241014,091700,14580,4870,4870,4870,4870,0
20241014,091600,14580,4870,4870,4870,4870,0
20241014,091500,14580,4870,4870,4870,4870,0
20241014,091400,14580,4870,4870,4870,4870,0
20241014,091300,14580,4870,4870,4870,4870,0
20241014,091200,14580,4870,4870,4870,4870,0
20241014,091100,14580,4870,4870,4870,4870,0
20241014,091000,14580,4870,4870,4870,4870,0
20241014,090900,14580,4870,4870,4870,4870,0
20241014,090800,14580,4870,4870,4870,4870,0
20241014,090700,14580,4870,4860,4870,4860,2
20241014,090600,4850,4850,4850,4850,4850,0
20241014,090500,4850,4850,4850,4850,4850,0
20241014,090400,4850,4850,4850,4850,4850,0
20241014,090300,4850,4850,4850,4850,4850,0
20241014,090200,4850,4850,4850,4850,4850,0
20241014,090100,4850,4850,4850,4850,4850,0
20241014,090000,4850,4850,4850,4850,4850,1